UK markets closed

Newmark Security plc (NWT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.30000.0000 (0.00%)
At close: 1:16PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20211.30001.30001.30001.30001.3000-
13 May 20211.30001.26001.20001.30001.3000180,492
12 May 20211.30001.30001.30001.30001.3000-
11 May 20211.30001.26001.26001.30001.300014,709
10 May 20211.25001.25001.25001.25001.2500-
07 May 20211.25001.30001.23001.25001.2500521,481
06 May 20211.25001.30001.30001.25001.250014,926
05 May 20211.25001.30001.21001.25001.25001,003,000
04 May 20211.20001.30001.29001.25001.2500366,297
30 Apr 20211.20001.22001.22001.20001.2000204,951
29 Apr 20211.20001.20001.20001.20001.2000-
28 Apr 20211.20001.25001.10001.20001.20001,601,613
27 Apr 20211.20001.20001.20001.20001.2000-
26 Apr 20211.25001.21001.20201.20001.2000194,769
23 Apr 20211.25001.25001.25001.25001.2500-
22 Apr 20211.25001.21001.21001.25001.25001,000
21 Apr 20211.25001.28001.21001.25001.2500915,646
20 Apr 20211.20001.30001.20501.25001.2500371,818
19 Apr 20211.20001.30001.20001.20001.2000703,980
16 Apr 20211.20001.20001.20001.20001.2000-
15 Apr 20211.20001.20001.20001.20001.2000-
14 Apr 20211.20001.27301.12001.20001.200031,000
13 Apr 20210.01200.01290.01220.01200.0120828,786
12 Apr 20211.20001.09401.09401.20001.2000418,827
09 Apr 20211.05001.19001.08601.15001.1500782,652
08 Apr 20211.05001.08701.08701.05001.05004,000
07 Apr 20211.05001.08001.08001.05001.0500165,000
06 Apr 20211.05001.08001.08001.05001.0500100,000
01 Apr 20211.02501.04001.04001.05001.0500500,000
31 Mar 20211.05001.01501.01501.05001.050013,586
30 Mar 20211.05001.05001.05001.05001.0500-
29 Mar 20211.05001.05001.05001.05001.0500-
26 Mar 20211.12501.08000.97001.05001.05001,737,747
25 Mar 20211.15001.15001.15001.15001.1500-
24 Mar 20211.15001.11001.11001.15001.15007,072
23 Mar 20211.20001.11001.10001.15001.1500556,220
22 Mar 20211.20001.20001.20001.20001.2000-
19 Mar 20211.20001.13601.13601.20001.200060,241
18 Mar 20211.20001.15101.15101.20001.2000500,000
17 Mar 20211.20001.27001.27001.20001.20004,251
16 Mar 20211.20001.27001.27001.20001.200056,220
15 Mar 20211.20001.27001.13601.20001.200077,904
12 Mar 20211.20001.13601.13501.20001.200036,762
11 Mar 20211.20001.20001.20001.20001.2000-
10 Mar 20211.20001.12501.12501.20001.20009,700
09 Mar 20211.20001.20001.20001.20001.2000-
08 Mar 20211.20001.27001.12201.20001.200047,049
05 Mar 20211.20001.20001.20001.20001.2000-
04 Mar 20211.20001.27001.12201.20001.200078,834
03 Mar 20211.20001.20001.20001.20001.2000-
02 Mar 20211.20001.20001.20001.20001.2000-
01 Mar 20211.17501.17501.17501.20001.2000258,000
26 Feb 20211.12501.18001.11501.17501.17501,032,018
25 Feb 20211.12501.18001.18001.12501.125017,119
24 Feb 20211.17501.17501.17501.17501.1750-
23 Feb 20211.22501.19001.10001.17501.17501,016,959
22 Feb 20211.22501.28801.16501.22501.225058,489
19 Feb 20211.22501.28801.28801.22501.225015,067
18 Feb 20211.25001.25001.25001.25001.2500-
17 Feb 20211.25001.29801.21101.25001.2500197,905
16 Feb 20211.25001.29801.21001.25001.2500201,936
15 Feb 20211.25001.28701.28701.25001.250056,042
12 Feb 20211.25001.30001.18001.25001.2500225,577
11 Feb 20211.15001.25001.20001.17501.1750441,280
10 Feb 20211.15001.15001.15001.15001.1500-
09 Feb 20211.15001.06601.06601.15001.1500178,854
08 Feb 20211.15001.15001.15001.15001.1500-
05 Feb 20211.15001.20001.06601.15001.1500143,577
04 Feb 20211.15001.20001.06601.15001.1500133,208
03 Feb 20211.15001.15001.15001.15001.1500-
02 Feb 20211.15001.05501.05501.15001.1500138,970
01 Feb 20211.17501.10301.10301.15001.1500170,000
29 Jan 20211.17501.22001.10301.17501.175018,998
28 Jan 20211.17501.21901.10301.17501.1750367,038
27 Jan 20211.12501.22001.10301.17501.1750370,411
26 Jan 20211.05001.10001.01001.12501.12501,326,986
25 Jan 20211.05001.15001.01001.05001.0500946,595
22 Jan 20211.20001.18001.18001.20001.200083,602
21 Jan 20211.20001.11101.11101.20001.200010,000
20 Jan 20211.12501.19001.05801.20001.2000963,260
19 Jan 20211.15001.15001.15001.15001.1500-
18 Jan 20211.15001.19001.10001.15001.150045,336
15 Jan 20211.15001.15001.15001.15001.1500-
14 Jan 20211.15001.15001.15001.15001.1500-
13 Jan 20211.17501.20001.10001.15001.1500271,538
12 Jan 20211.25001.10001.10001.17501.1750200,000
11 Jan 20211.25001.25001.25001.25001.2500-
08 Jan 20211.25001.25001.25001.25001.2500-
07 Jan 20211.25001.24001.24001.25001.25002,259
06 Jan 20211.25001.20001.20001.25001.25003,307
05 Jan 20211.25001.20501.20001.25001.2500206,861
04 Jan 20211.35001.31001.25001.27501.2750100,000
31 Dec 20201.35001.37001.37001.35001.350017,664
30 Dec 20201.37501.37001.30001.35001.3500288,507
29 Dec 20201.37501.39801.25001.37501.3750944,641
24 Dec 20201.37501.37501.37501.37501.3750-
23 Dec 20201.37501.30001.30001.37501.3750369,621
22 Dec 20201.37501.30001.30001.37501.37501,681
21 Dec 20201.37501.30001.30001.37501.3750110,000
18 Dec 20201.37501.37501.37501.37501.3750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...