Newmark Security plc (NWT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:04AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 92.20 | 92.20 | 92.20 | 92.50 | 92.50 | 536 |
| 25 Jul 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 24 Jul 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 23 Jul 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 22 Jul 2024 | 95.00 | 100.00 | 90.00 | 92.50 | 92.50 | 1,020 |
| 19 Jul 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 18 Jul 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 17 Jul 2024 | 97.50 | 91.80 | 90.10 | 97.50 | 97.50 | 6,000 |
| 16 Jul 2024 | 97.50 | 92.00 | 92.00 | 97.50 | 97.50 | 12,558 |
| 15 Jul 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 12 Jul 2024 | 100.00 | 96.20 | 96.20 | 97.50 | 97.50 | 2,500 |
| 11 Jul 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 10 Jul 2024 | 100.00 | 95.00 | 95.00 | 100.00 | 100.00 | 65 |
| 09 Jul 2024 | 100.00 | 97.60 | 96.20 | 100.00 | 100.00 | 2,749 |
| 08 Jul 2024 | 100.00 | 103.15 | 103.15 | 100.00 | 100.00 | 1,935 |
| 05 Jul 2024 | 100.00 | 103.15 | 96.20 | 100.00 | 100.00 | 1,022 |
| 04 Jul 2024 | 97.50 | 105.00 | 102.00 | 100.00 | 100.00 | 7,772 |
| 03 Jul 2024 | 97.50 | 102.00 | 91.80 | 97.50 | 97.50 | 7,459 |
| 02 Jul 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 01 Jul 2024 | 97.50 | 105.00 | 105.00 | 97.50 | 97.50 | 11 |
| 28 Jun 2024 | 97.50 | 90.75 | 90.00 | 97.50 | 97.50 | 500 |
| 27 Jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 26 Jun 2024 | 97.50 | 91.80 | 91.80 | 97.50 | 97.50 | 5,000 |
| 25 Jun 2024 | 97.50 | 91.80 | 91.80 | 97.50 | 97.50 | 2,731 |
| 24 Jun 2024 | 97.50 | 102.33 | 102.00 | 97.50 | 97.50 | 540 |
| 21 Jun 2024 | 97.50 | 90.75 | 90.75 | 97.50 | 97.50 | 1,000 |
| 20 Jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 19 Jun 2024 | 97.50 | 105.00 | 90.75 | 97.50 | 97.50 | 667 |
| 18 Jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 17 Jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 14 Jun 2024 | 97.50 | 91.80 | 91.80 | 97.50 | 97.50 | 3,700 |
| 13 Jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 12 Jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 11 Jun 2024 | 95.00 | 98.80 | 98.00 | 97.50 | 97.50 | 17,771 |
| 10 Jun 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 45 |
| 07 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 06 Jun 2024 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | 10 |
| 05 Jun 2024 | 95.00 | 99.00 | 90.20 | 95.00 | 95.00 | 502 |
| 04 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 03 Jun 2024 | 95.00 | 100.00 | 97.00 | 95.00 | 95.00 | 1,112 |
| 31 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 30 May 2024 | 95.00 | 96.41 | 89.15 | 95.00 | 95.00 | 16,648 |
| 29 May 2024 | 95.00 | 96.80 | 90.00 | 95.00 | 95.00 | 14,100 |
| 28 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 24 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 23 May 2024 | 97.50 | 92.20 | 92.20 | 95.00 | 95.00 | 500 |
| 22 May 2024 | 97.50 | 95.00 | 90.00 | 97.50 | 97.50 | 2,013 |
| 21 May 2024 | 102.50 | 97.00 | 95.80 | 100.00 | 100.00 | 10,000 |
| 20 May 2024 | 102.50 | 108.00 | 105.50 | 102.50 | 102.50 | 2,032 |
| 17 May 2024 | 102.50 | 110.00 | 105.50 | 102.50 | 102.50 | 113 |
| 16 May 2024 | 102.50 | 110.00 | 100.40 | 102.50 | 102.50 | 8,196 |
| 15 May 2024 | 102.50 | 107.30 | 96.80 | 102.50 | 102.50 | 1,255 |
| 14 May 2024 | 105.00 | 109.00 | 104.00 | 102.50 | 102.50 | 13,757 |
| 13 May 2024 | 95.00 | 103.80 | 93.75 | 100.00 | 100.00 | 12,590 |
| 10 May 2024 | 95.00 | 98.80 | 98.80 | 95.00 | 95.00 | 100 |
| 09 May 2024 | 90.00 | 98.80 | 91.85 | 95.00 | 95.00 | 7,133 |
| 08 May 2024 | 90.00 | 93.90 | 93.80 | 90.00 | 90.00 | 4,787 |
| 07 May 2024 | 87.50 | 90.00 | 86.96 | 90.00 | 90.00 | 8,890 |
| 03 May 2024 | 85.00 | 88.90 | 86.82 | 87.50 | 87.50 | 12,046 |
| 02 May 2024 | 85.00 | 88.90 | 88.90 | 85.00 | 85.00 | 1,120 |
| 01 May 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 119 |
| 30 Apr 2024 | 85.00 | 81.80 | 81.80 | 85.00 | 85.00 | 100 |
| 29 Apr 2024 | 85.00 | 88.20 | 81.80 | 85.00 | 85.00 | 2,150 |
| 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 |
| *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.