UK markets open in 1 hour 25 minutes
NIKKEI 225
29,669.97+131.27(+0.44%)HANG SENG
28,890.75+393.50(+1.38%)CRUDE OIL
60.63+0.45(+0.75%)
Newmark Security plc (NWT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.20000.0000 (0.00%)
At close: 3:02PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 1.2000 | 1.2900 | 1.2200 | 1.2000 | 1.2000 | 828,786 |
| 12 Apr 2021 | 1.2000 | 1.0940 | 1.0940 | 1.2000 | 1.2000 | 418,827 |
| 09 Apr 2021 | 1.0500 | 1.1900 | 1.0860 | 1.1500 | 1.1500 | 782,652 |
| 08 Apr 2021 | 1.0500 | 1.0870 | 1.0870 | 1.0500 | 1.0500 | 4,000 |
| 07 Apr 2021 | 1.0500 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 165,000 |
| 06 Apr 2021 | 1.0500 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 100,000 |
| 01 Apr 2021 | 1.0250 | 1.0400 | 1.0400 | 1.0500 | 1.0500 | 500,000 |
| 31 Mar 2021 | 1.0500 | 1.0150 | 1.0150 | 1.0500 | 1.0500 | 13,586 |
| 30 Mar 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 Mar 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 26 Mar 2021 | 1.1250 | 1.0800 | 0.9700 | 1.0500 | 1.0500 | 1,737,747 |
| 25 Mar 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 24 Mar 2021 | 1.1500 | 1.1100 | 1.1100 | 1.1500 | 1.1500 | 7,072 |
| 23 Mar 2021 | 1.2000 | 1.1100 | 1.1000 | 1.1500 | 1.1500 | 556,220 |
| 22 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Mar 2021 | 1.2000 | 1.1360 | 1.1360 | 1.2000 | 1.2000 | 60,241 |
| 18 Mar 2021 | 1.2000 | 1.1510 | 1.1510 | 1.2000 | 1.2000 | 500,000 |
| 17 Mar 2021 | 1.2000 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 4,251 |
| 16 Mar 2021 | 1.2000 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 56,220 |
| 15 Mar 2021 | 1.2000 | 1.2700 | 1.1360 | 1.2000 | 1.2000 | 77,904 |
| 12 Mar 2021 | 1.2000 | 1.1360 | 1.1350 | 1.2000 | 1.2000 | 36,762 |
| 11 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 10 Mar 2021 | 1.2000 | 1.1250 | 1.1250 | 1.2000 | 1.2000 | 9,700 |
| 09 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Mar 2021 | 1.2000 | 1.2700 | 1.1220 | 1.2000 | 1.2000 | 47,049 |
| 05 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 04 Mar 2021 | 1.2000 | 1.2700 | 1.1220 | 1.2000 | 1.2000 | 78,834 |
| 03 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Mar 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 Mar 2021 | 1.1750 | 1.1750 | 1.1750 | 1.2000 | 1.2000 | 258,000 |
| 26 Feb 2021 | 1.1250 | 1.1800 | 1.1150 | 1.1750 | 1.1750 | 1,032,018 |
| 25 Feb 2021 | 1.1250 | 1.1800 | 1.1800 | 1.1250 | 1.1250 | 17,119 |
| 24 Feb 2021 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 23 Feb 2021 | 1.2250 | 1.1900 | 1.1000 | 1.1750 | 1.1750 | 1,016,959 |
| 22 Feb 2021 | 1.2250 | 1.2880 | 1.1650 | 1.2250 | 1.2250 | 58,489 |
| 19 Feb 2021 | 1.2250 | 1.2880 | 1.2880 | 1.2250 | 1.2250 | 15,067 |
| 18 Feb 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 17 Feb 2021 | 1.2500 | 1.2980 | 1.2110 | 1.2500 | 1.2500 | 197,905 |
| 16 Feb 2021 | 1.2500 | 1.2980 | 1.2100 | 1.2500 | 1.2500 | 201,936 |
| 15 Feb 2021 | 1.2500 | 1.2870 | 1.2870 | 1.2500 | 1.2500 | 56,042 |
| 12 Feb 2021 | 1.2500 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 225,577 |
| 11 Feb 2021 | 1.1500 | 1.2500 | 1.2000 | 1.1750 | 1.1750 | 441,280 |
| 10 Feb 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 09 Feb 2021 | 1.1500 | 1.0660 | 1.0660 | 1.1500 | 1.1500 | 178,854 |
| 08 Feb 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 05 Feb 2021 | 1.1500 | 1.2000 | 1.0660 | 1.1500 | 1.1500 | 143,577 |
| 04 Feb 2021 | 1.1500 | 1.2000 | 1.0660 | 1.1500 | 1.1500 | 133,208 |
| 03 Feb 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 Feb 2021 | 1.1500 | 1.0550 | 1.0550 | 1.1500 | 1.1500 | 138,970 |
| 01 Feb 2021 | 1.1750 | 1.1030 | 1.1030 | 1.1500 | 1.1500 | 170,000 |
| 29 Jan 2021 | 1.1750 | 1.2200 | 1.1030 | 1.1750 | 1.1750 | 18,998 |
| 28 Jan 2021 | 1.1750 | 1.2190 | 1.1030 | 1.1750 | 1.1750 | 367,038 |
| 27 Jan 2021 | 1.1250 | 1.2200 | 1.1030 | 1.1750 | 1.1750 | 370,411 |
| 26 Jan 2021 | 1.0500 | 1.1000 | 1.0100 | 1.1250 | 1.1250 | 1,326,986 |
| 25 Jan 2021 | 1.0500 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 946,595 |
| 22 Jan 2021 | 1.2000 | 1.1800 | 1.1800 | 1.2000 | 1.2000 | 83,602 |
| 21 Jan 2021 | 1.2000 | 1.1110 | 1.1110 | 1.2000 | 1.2000 | 10,000 |
| 20 Jan 2021 | 1.1250 | 1.1900 | 1.0580 | 1.2000 | 1.2000 | 963,260 |
| 19 Jan 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Jan 2021 | 1.1500 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 45,336 |
| 15 Jan 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 14 Jan 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 13 Jan 2021 | 1.1750 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 271,538 |
| 12 Jan 2021 | 1.2500 | 1.1000 | 1.1000 | 1.1750 | 1.1750 | 200,000 |
| 11 Jan 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 08 Jan 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 07 Jan 2021 | 1.2500 | 1.2400 | 1.2400 | 1.2500 | 1.2500 | 2,259 |
| 06 Jan 2021 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 3,307 |
| 05 Jan 2021 | 1.2500 | 1.2050 | 1.2000 | 1.2500 | 1.2500 | 206,861 |
| 04 Jan 2021 | 1.3500 | 1.3100 | 1.2500 | 1.2750 | 1.2750 | 100,000 |
| 31 Dec 2020 | 1.3500 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 17,664 |
| 30 Dec 2020 | 1.3750 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 288,507 |
| 29 Dec 2020 | 1.3750 | 1.3980 | 1.2500 | 1.3750 | 1.3750 | 944,641 |
| 24 Dec 2020 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 23 Dec 2020 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 369,621 |
| 22 Dec 2020 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 1,681 |
| 21 Dec 2020 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 110,000 |
| 18 Dec 2020 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 17 Dec 2020 | 1.4000 | 1.3800 | 1.3000 | 1.3750 | 1.3750 | 332,315 |
| 16 Dec 2020 | 1.3750 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 211,267 |
| 15 Dec 2020 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 1,931 |
| 14 Dec 2020 | 1.4000 | 1.3040 | 1.3040 | 1.3750 | 1.3750 | 76,688 |
| 11 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 10 Dec 2020 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 110,000 |
| 09 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 08 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 07 Dec 2020 | 1.4000 | 1.3100 | 1.3100 | 1.4000 | 1.4000 | 750,000 |
| 04 Dec 2020 | 1.4000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 1,170,000 |
| 03 Dec 2020 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 190,442 |
| 02 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 01 Dec 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 30 Nov 2020 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 232,412 |
| 27 Nov 2020 | 1.4000 | 1.3410 | 1.3410 | 1.4000 | 1.4000 | 13,380 |
| 26 Nov 2020 | 1.4000 | 1.4500 | 1.3480 | 1.4000 | 1.4000 | 707,429 |
| 25 Nov 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 24 Nov 2020 | 1.4000 | 1.3510 | 1.3510 | 1.4000 | 1.4000 | 204,416 |
| 23 Nov 2020 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 20 Nov 2020 | 1.4000 | 1.5000 | 1.3410 | 1.4000 | 1.4000 | 340,866 |
| 19 Nov 2020 | 1.3500 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 150,000 |
| 18 Nov 2020 | 1.3500 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 382,092 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
