UK markets closed

Newmark Security plc (NWT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
95.00-2.50 (-2.56%)
At close: 01:08PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202495.0095.0095.0095.0095.00-
23 May 202497.5092.2092.2095.0095.00500
22 May 202497.5095.0090.0097.5097.502,013
21 May 2024102.5097.0095.80100.00100.0010,000
20 May 2024102.50108.00105.50102.50102.502,032
17 May 2024102.50110.00105.50102.50102.50113
16 May 2024102.50110.00100.40102.50102.508,196
15 May 2024102.50107.3096.80102.50102.501,255
14 May 2024105.00109.00104.00102.50102.5013,757
13 May 202495.00103.8093.75100.00100.0012,590
10 May 202495.0098.8098.8095.0095.00100
09 May 202490.0098.8091.8595.0095.007,133
08 May 202490.0093.9093.8090.0090.004,787
07 May 202487.5090.0086.9690.0090.008,890
03 May 202485.0088.9086.8287.5087.5012,046
02 May 202485.0088.9088.9085.0085.001,120
01 May 202485.0090.0090.0085.0085.00119
30 Apr 202485.0081.8081.8085.0085.00100
29 Apr 202485.0088.2081.8085.0085.002,150
26 Apr 202485.0085.0085.0085.0085.00-
25 Apr 202485.0085.0085.0085.0085.00-
24 Apr 202485.0085.0085.0085.0085.00-
23 Apr 202482.0088.2085.1485.0085.003,036
22 Apr 202482.0087.0085.2583.5083.502,934
19 Apr 202483.5083.5083.5083.5083.50-
18 Apr 202483.5083.5083.5083.5083.50-
17 Apr 202483.5085.2581.1183.5083.50140
16 Apr 202483.5083.5083.5083.5083.50-
15 Apr 202483.5087.0086.8083.5083.50132
12 Apr 202482.0085.2580.9183.5083.506,101
11 Apr 202483.5080.0380.0383.5083.5010,500
10 Apr 202483.5083.5083.5083.5083.50-
09 Apr 202482.0086.9386.9383.5083.50100
08 Apr 202480.0085.0083.7783.5083.507,534
05 Apr 202480.0082.0082.0080.0080.005,000
04 Apr 202479.0082.2076.1080.0080.004,912
03 Apr 202487.5085.0075.4079.0079.0029,206
02 Apr 202487.5085.2585.2587.5087.503,000
28 Mar 202487.5089.2585.7587.5087.506,796
27 Mar 202490.0086.5086.5087.5087.507,025
26 Mar 202490.0090.0090.0090.0090.00-
25 Mar 202490.0086.5086.5090.0090.002,000
22 Mar 202490.0087.2287.2290.0090.002,141
21 Mar 202490.0095.0093.5090.0090.002,723
20 Mar 202490.0093.5093.5090.0090.00100
19 Mar 202490.0090.0090.0090.0090.00-
18 Mar 202490.0086.5086.5090.0090.00500
15 Mar 202490.0093.5093.5090.0090.00250
14 Mar 202492.5091.6585.0090.0090.0014,184
13 Mar 202492.5092.5092.5092.5092.50-
12 Mar 202492.5094.2594.2592.5092.502,100
11 Mar 202492.5095.0094.2592.5092.501,266
08 Mar 202492.5095.0090.7592.5092.50221
07 Mar 202492.5092.5092.5092.5092.50-
06 Mar 202492.5094.7590.6592.5092.506,100
05 Mar 202490.0094.7085.0092.5092.5010,217
04 Mar 202485.0094.0080.0090.0090.0038,561
01 Mar 202485.0089.0082.1085.0085.001,400
29 Feb 202490.0090.0080.0085.0085.008,018
28 Feb 202485.0085.2282.1087.5087.506,924
27 Feb 202485.0085.0085.0085.0085.00-
26 Feb 202485.0082.2380.0085.0085.007,482
23 Feb 202485.0090.0090.0085.0085.00189
22 Feb 202485.0090.0083.6585.0085.0010,667
21 Feb 202485.0089.3080.0085.0085.0020,276
20 Feb 202477.5089.3079.5085.0085.0019,733
19 Feb 202475.0078.3778.1077.5077.5010,500
16 Feb 202474.5074.5074.5074.5074.50-
15 Feb 202474.5078.3778.3774.5074.50250
14 Feb 202475.0075.5075.5074.5074.502,250
13 Feb 202475.0071.4071.4074.5074.50200
12 Feb 202474.5074.5074.5074.5074.50-
09 Feb 202475.0076.0071.5874.5074.509,000
08 Feb 202475.0076.8076.8074.5074.50645
07 Feb 202475.0077.0077.0074.5074.50130
06 Feb 202475.0076.3073.8873.5073.5011,617
05 Feb 202473.5073.5073.5073.5073.50-
02 Feb 202475.0071.4070.7073.5073.5015,979
01 Feb 202472.0080.0072.6075.0075.0013,285
31 Jan 202472.5072.5072.5072.5072.50-
30 Jan 202472.5072.6070.0072.5072.506,096
29 Jan 202475.0080.0070.5072.5072.501,543
26 Jan 202475.0076.5070.4075.0075.0010,025
25 Jan 202487.5085.3572.7075.0075.00108,384
24 Jan 202486.0092.0085.8791.0091.0025,986
23 Jan 202486.5090.0084.1286.0086.0059,500
22 Jan 202484.0088.0084.3386.5086.508,629
19 Jan 202481.5087.0084.2284.0084.0010,016
18 Jan 202482.0083.2279.6981.5081.5020,000
17 Jan 202482.0079.6679.6682.0082.00882
16 Jan 202482.0084.0279.5082.0082.0033,261
15 Jan 202481.5085.0082.0682.0082.0019,375
12 Jan 202481.5084.0079.5581.5081.507,307
11 Jan 202481.5081.5081.5081.5081.50-
10 Jan 202481.0078.8378.8381.5081.5010,000
09 Jan 202481.5081.5081.5081.5081.50-
08 Jan 202482.0084.3078.7081.5081.503,239
05 Jan 202474.5085.0076.5082.0082.007,795
04 Jan 202474.5074.5074.5074.5074.50-
03 Jan 202474.5076.4072.5074.5074.504,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...