Newmark Security plc (NWT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:39PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 25 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 24 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 Apr 2024 | 82.00 | 88.20 | 85.14 | 85.00 | 85.00 | 3,036 |
| 22 Apr 2024 | 82.00 | 87.00 | 85.25 | 83.50 | 83.50 | 2,934 |
| 19 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 18 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 17 Apr 2024 | 83.50 | 85.25 | 81.11 | 83.50 | 83.50 | 140 |
| 16 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 15 Apr 2024 | 83.50 | 87.00 | 86.80 | 83.50 | 83.50 | 132 |
| 12 Apr 2024 | 82.00 | 85.25 | 80.91 | 83.50 | 83.50 | 6,101 |
| 11 Apr 2024 | 83.50 | 80.03 | 80.03 | 83.50 | 83.50 | 10,500 |
| 10 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 09 Apr 2024 | 82.00 | 86.93 | 86.93 | 83.50 | 83.50 | 100 |
| 08 Apr 2024 | 80.00 | 85.00 | 83.77 | 83.50 | 83.50 | 7,534 |
| 05 Apr 2024 | 80.00 | 82.00 | 82.00 | 80.00 | 80.00 | 5,000 |
| 04 Apr 2024 | 79.00 | 82.20 | 76.10 | 80.00 | 80.00 | 4,912 |
| 03 Apr 2024 | 87.50 | 85.00 | 75.40 | 79.00 | 79.00 | 29,206 |
| 02 Apr 2024 | 87.50 | 85.25 | 85.25 | 87.50 | 87.50 | 3,000 |
| 28 Mar 2024 | 87.50 | 89.25 | 85.75 | 87.50 | 87.50 | 6,796 |
| 27 Mar 2024 | 90.00 | 86.50 | 86.50 | 87.50 | 87.50 | 7,025 |
| 26 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 25 Mar 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 2,000 |
| 22 Mar 2024 | 90.00 | 87.22 | 87.22 | 90.00 | 90.00 | 2,141 |
| 21 Mar 2024 | 90.00 | 95.00 | 93.50 | 90.00 | 90.00 | 2,723 |
| 20 Mar 2024 | 90.00 | 93.50 | 93.50 | 90.00 | 90.00 | 100 |
| 19 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 18 Mar 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 500 |
| 15 Mar 2024 | 90.00 | 93.50 | 93.50 | 90.00 | 90.00 | 250 |
| 14 Mar 2024 | 92.50 | 91.65 | 85.00 | 90.00 | 90.00 | 14,184 |
| 13 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 12 Mar 2024 | 92.50 | 94.25 | 94.25 | 92.50 | 92.50 | 2,100 |
| 11 Mar 2024 | 92.50 | 95.00 | 94.25 | 92.50 | 92.50 | 1,266 |
| 08 Mar 2024 | 92.50 | 95.00 | 90.75 | 92.50 | 92.50 | 221 |
| 07 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 06 Mar 2024 | 92.50 | 94.75 | 90.65 | 92.50 | 92.50 | 6,100 |
| 05 Mar 2024 | 90.00 | 94.70 | 85.00 | 92.50 | 92.50 | 10,217 |
| 04 Mar 2024 | 85.00 | 94.00 | 80.00 | 90.00 | 90.00 | 38,561 |
| 01 Mar 2024 | 85.00 | 89.00 | 82.10 | 85.00 | 85.00 | 1,400 |
| 29 Feb 2024 | 90.00 | 90.00 | 80.00 | 85.00 | 85.00 | 8,018 |
| 28 Feb 2024 | 85.00 | 85.22 | 82.10 | 87.50 | 87.50 | 6,924 |
| 27 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 26 Feb 2024 | 85.00 | 82.23 | 80.00 | 85.00 | 85.00 | 7,482 |
| 23 Feb 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 189 |
| 22 Feb 2024 | 85.00 | 90.00 | 83.65 | 85.00 | 85.00 | 10,667 |
| 21 Feb 2024 | 85.00 | 89.30 | 80.00 | 85.00 | 85.00 | 20,276 |
| 20 Feb 2024 | 77.50 | 89.30 | 79.50 | 85.00 | 85.00 | 19,733 |
| 19 Feb 2024 | 75.00 | 78.37 | 78.10 | 77.50 | 77.50 | 10,500 |
| 16 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 15 Feb 2024 | 74.50 | 78.37 | 78.37 | 74.50 | 74.50 | 250 |
| 14 Feb 2024 | 75.00 | 75.50 | 75.50 | 74.50 | 74.50 | 2,250 |
| 13 Feb 2024 | 75.00 | 71.40 | 71.40 | 74.50 | 74.50 | 200 |
| 12 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 09 Feb 2024 | 75.00 | 76.00 | 71.58 | 74.50 | 74.50 | 9,000 |
| 08 Feb 2024 | 75.00 | 76.80 | 76.80 | 74.50 | 74.50 | 645 |
| 07 Feb 2024 | 75.00 | 77.00 | 77.00 | 74.50 | 74.50 | 130 |
| 06 Feb 2024 | 75.00 | 76.30 | 73.88 | 73.50 | 73.50 | 11,617 |
| 05 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 02 Feb 2024 | 75.00 | 71.40 | 70.70 | 73.50 | 73.50 | 15,979 |
| 01 Feb 2024 | 72.00 | 80.00 | 72.60 | 75.00 | 75.00 | 13,285 |
| 31 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 30 Jan 2024 | 72.50 | 72.60 | 70.00 | 72.50 | 72.50 | 6,096 |
| 29 Jan 2024 | 75.00 | 80.00 | 70.50 | 72.50 | 72.50 | 1,543 |
| 26 Jan 2024 | 75.00 | 76.50 | 70.40 | 75.00 | 75.00 | 10,025 |
| 25 Jan 2024 | 87.50 | 85.35 | 72.70 | 75.00 | 75.00 | 108,384 |
| 24 Jan 2024 | 86.00 | 92.00 | 85.87 | 91.00 | 91.00 | 25,986 |
| 23 Jan 2024 | 86.50 | 90.00 | 84.12 | 86.00 | 86.00 | 59,500 |
| 22 Jan 2024 | 84.00 | 88.00 | 84.33 | 86.50 | 86.50 | 8,629 |
| 19 Jan 2024 | 81.50 | 87.00 | 84.22 | 84.00 | 84.00 | 10,016 |
| 18 Jan 2024 | 82.00 | 83.22 | 79.69 | 81.50 | 81.50 | 20,000 |
| 17 Jan 2024 | 82.00 | 79.66 | 79.66 | 82.00 | 82.00 | 882 |
| 16 Jan 2024 | 82.00 | 84.02 | 79.50 | 82.00 | 82.00 | 33,261 |
| 15 Jan 2024 | 81.50 | 85.00 | 82.06 | 82.00 | 82.00 | 19,375 |
| 12 Jan 2024 | 81.50 | 84.00 | 79.55 | 81.50 | 81.50 | 7,307 |
| 11 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 10 Jan 2024 | 81.00 | 78.83 | 78.83 | 81.50 | 81.50 | 10,000 |
| 09 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 08 Jan 2024 | 82.00 | 84.30 | 78.70 | 81.50 | 81.50 | 3,239 |
| 05 Jan 2024 | 74.50 | 85.00 | 76.50 | 82.00 | 82.00 | 7,795 |
| 04 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 03 Jan 2024 | 74.50 | 76.40 | 72.50 | 74.50 | 74.50 | 4,646 |
| 02 Jan 2024 | 75.50 | 77.40 | 72.70 | 74.50 | 74.50 | 4,266 |
| 29 Dec 2023 | 75.00 | 74.00 | 72.60 | 75.00 | 75.00 | 8,369 |
| 28 Dec 2023 | 74.00 | 78.00 | 71.30 | 75.00 | 75.00 | 5,203 |
| 27 Dec 2023 | 74.00 | 78.00 | 71.30 | 74.00 | 74.00 | 386 |
| 22 Dec 2023 | 72.00 | 74.85 | 74.85 | 72.50 | 72.50 | 1,000 |
| 21 Dec 2023 | 69.50 | 75.00 | 70.00 | 72.50 | 72.50 | 13,000 |
| 20 Dec 2023 | 67.00 | 70.60 | 68.75 | 69.50 | 69.50 | 4,697 |
| 19 Dec 2023 | 67.00 | 72.00 | 66.50 | 69.00 | 69.00 | 22,897 |
| 18 Dec 2023 | 67.00 | 70.58 | 68.00 | 68.50 | 68.50 | 16,800 |
| 15 Dec 2023 | 67.00 | 70.58 | 66.68 | 68.00 | 68.00 | 1,500 |
| 14 Dec 2023 | 67.00 | 70.58 | 66.62 | 68.00 | 68.00 | 6,112 |
| 13 Dec 2023 | 65.00 | 68.00 | 68.00 | 65.50 | 65.50 | 1,000 |
| 12 Dec 2023 | 61.50 | 65.00 | 62.50 | 65.00 | 65.00 | 6,859 |
| 11 Dec 2023 | 59.00 | 63.00 | 62.50 | 61.50 | 61.50 | 8,800 |
| 08 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 07 Dec 2023 | 59.00 | 63.00 | 59.40 | 59.00 | 59.00 | 7,812 |
| 06 Dec 2023 | 57.50 | 62.90 | 59.25 | 59.00 | 59.00 | 18,469 |
| 05 Dec 2023 | 56.00 | 60.00 | 54.78 | 57.50 | 57.50 | 18,016 |
| 04 Dec 2023 | 53.50 | 60.00 | 54.64 | 56.00 | 56.00 | 15,283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.