UK Markets close in 7 hrs 12 mins

Newmark Security plc (NWT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
51.00-0.50 (-0.97%)
As of 03:16PM GMT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023------
17 Mar 202351.0051.0051.0051.0051.00-
16 Mar 202351.5048.4048.4051.0051.0010,356
15 Mar 202355.0052.4250.8351.5051.5022,000
14 Mar 202355.0055.0055.0055.0055.00-
13 Mar 202355.0057.7053.4455.0055.00983
10 Mar 202355.0053.5053.5055.0055.00465
09 Mar 202353.5054.9452.0055.0055.0026,456
08 Mar 202353.5053.1452.7253.5053.501,009
07 Mar 202348.5055.0049.0053.5053.5025,000
06 Mar 202347.5051.0049.0048.5048.505,395
03 Mar 202347.0048.0047.8047.5047.505,062
02 Mar 202345.0048.0043.5847.0047.0035,000
01 Mar 202345.0045.0045.0045.0045.00-
28 Feb 202343.5045.7542.6045.0045.003,923
27 Feb 202344.5041.0041.0043.5043.503,212
24 Feb 202344.5041.7041.7044.5044.5080
23 Feb 202345.0042.6041.7044.5044.504,863
22 Feb 202345.0045.0045.0045.0045.00-
21 Feb 202345.0047.7047.7045.0045.00900
20 Feb 202346.0046.0042.0045.0045.0022,480
17 Feb 202346.0047.8047.8046.0046.003,650
16 Feb 202346.0046.0046.0046.0046.00-
15 Feb 202346.0046.0046.0046.0046.00-
14 Feb 202346.0044.4044.4046.0046.005
13 Feb 202346.0044.4044.4046.0046.00300
10 Feb 202346.0044.8044.4046.0046.005,752
09 Feb 202346.0046.0046.0046.0046.00-
08 Feb 202346.0047.6047.6046.0046.001,037
07 Feb 202344.5047.5546.5046.0046.003,252
06 Feb 202343.0046.4044.6044.5044.509,341
03 Feb 202344.0041.1241.1243.0043.001,200
02 Feb 202344.0041.6041.6044.0044.001,200
01 Feb 202344.0044.0044.0044.0044.00-
31 Jan 202344.0046.4046.4044.0044.004,802
30 Jan 202341.0045.0038.3044.0044.0048,386
27 Jan 202341.0044.0038.6041.0041.003,504
26 Jan 202341.0040.0040.0041.0041.0010,844
25 Jan 202340.5044.0040.0040.0040.003,248
24 Jan 202340.5040.5040.5040.5040.50-
23 Jan 202339.0042.0041.6440.5040.502,834
20 Jan 202337.0040.0040.0039.0039.003,487
19 Jan 202335.5038.0037.7037.0037.004,965
18 Jan 202334.5037.8833.9035.5035.504,133
17 Jan 202334.5034.5034.5034.5034.50-
16 Jan 202334.5034.5034.5034.5034.50-
13 Jan 202333.0036.0036.0034.5034.501,000
12 Jan 202333.0035.6435.6433.0033.005,000
11 Jan 202333.0033.0033.0033.0033.00-
10 Jan 202333.0036.0035.6433.0033.001,341
09 Jan 202333.5030.0030.0033.0033.00400
06 Jan 202333.0033.0033.0033.0033.00-
05 Jan 202333.0033.0033.0033.0033.00-
04 Jan 202333.0033.0033.0033.0033.00-
03 Jan 202333.0033.0033.0033.0033.00-
30 Dec 202233.0033.0033.0033.0033.00-
29 Dec 202233.0035.6435.6433.0033.0014
28 Dec 202233.0033.0033.0033.0033.00-
23 Dec 202233.0033.0033.0033.0033.00-
22 Dec 202233.0035.2235.2233.0033.004,525
21 Dec 202233.0033.0033.0033.0033.00-
20 Dec 202233.0034.7434.7433.0033.004,587
19 Dec 202233.0033.0033.0033.0033.00-
16 Dec 202233.0033.0033.0033.0033.00-
15 Dec 202233.0033.0033.0033.0033.00150,000
14 Dec 202233.0033.0033.0033.0033.00-
13 Dec 202233.0030.3030.3033.0033.00300
12 Dec 202233.0033.0033.0033.0033.00-
09 Dec 202233.0033.0033.0033.0033.00-
08 Dec 202233.0033.0033.0033.0033.00-
07 Dec 202233.0033.0033.0033.0033.00-
06 Dec 202233.0033.0033.0033.0033.00-
05 Dec 202233.0033.0033.0033.0033.00-
02 Dec 202233.0030.3030.1833.0033.00745
01 Dec 202233.0033.0033.0033.0033.00-
30 Nov 202233.0030.6630.0633.0033.00170
29 Nov 202233.0030.1230.1233.0033.0014
28 Nov 202233.0034.7434.7433.0033.0014
25 Nov 202233.0033.0033.0033.0033.00-
24 Nov 202233.0033.0033.0033.0033.00-
23 Nov 202232.5032.0032.0033.0033.0016,706
22 Nov 202232.5035.0030.8032.5032.50362
21 Nov 202232.5030.1530.1532.5032.5025
18 Nov 202231.5034.0034.0032.5032.5014,688
17 Nov 202231.5031.5031.5031.5031.50-
16 Nov 202231.5031.5031.5031.5031.50-
15 Nov 202231.5032.7032.7031.5031.504,587
14 Nov 202231.5031.5031.5031.5031.50-
11 Nov 202231.5031.5031.5031.5031.50-
10 Nov 202231.5031.5031.5031.5031.50-
09 Nov 202231.5031.5031.5031.5031.50-
08 Nov 202231.5028.0028.0031.5031.503,750
07 Nov 202231.5031.5031.5031.5031.50-
04 Nov 202231.5031.5031.5031.5031.50-
03 Nov 202231.5031.5031.5031.5031.50-
02 Nov 202231.5031.5031.5031.5031.50-
01 Nov 202231.5031.5031.5031.5031.50-
31 Oct 202231.5029.2829.2831.5031.50698
28 Oct 202231.5029.0029.0031.5031.506,121
27 Oct 202225.5033.7527.1531.5031.5052,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...