The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

Newmark Security plc (NWT.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

1.15000.0000 (0.00%)

At close: 3:02PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2021	-	-	-	-	-	-
18 Jan 2021	-	-	-	-	-	-
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
17 Nov 2020	1.3500	1.4000	1.4000	1.3500	1.3500	536
16 Nov 2020	1.3000	1.4000	1.3200	1.3500	1.3500	500,000
13 Nov 2020	1.2000	1.3000	1.3000	1.3000	1.3000	626,308
12 Nov 2020	1.2000	1.1290	1.1290	1.2000	1.2000	425,531
11 Nov 2020	1.2000	1.2800	1.2800	1.2000	1.2000	77,226
10 Nov 2020	1.2000	1.1290	1.1290	1.2000	1.2000	32,500
09 Nov 2020	1.1750	1.2300	1.2300	1.2000	1.2000	161,952
06 Nov 2020	1.1750	1.1000	1.1000	1.1750	1.1750	10,000
05 Nov 2020	1.1750	1.1750	1.1750	1.1750	1.1750	-
04 Nov 2020	1.1750	1.1750	1.1750	1.1750	1.1750	-
03 Nov 2020	1.1750	1.1200	1.1110	1.1750	1.1750	318,503
02 Nov 2020	1.1000	1.2000	1.0440	1.1750	1.1750	600,000
30 Oct 2020	1.1000	1.2000	1.0200	1.1000	1.1000	463,038
29 Oct 2020	1.1250	1.1000	1.0000	1.1000	1.1000	945,000
28 Oct 2020	1.1750	1.0500	1.0500	1.1250	1.1250	2,500
27 Oct 2020	1.1750	1.1750	1.1750	1.1750	1.1750	-
26 Oct 2020	1.1750	1.1290	1.1000	1.1750	1.1750	80,000
23 Oct 2020	1.1750	1.1290	1.1290	1.1750	1.1750	90,000
22 Oct 2020	1.1750	1.1750	1.1750	1.1750	1.1750	-
21 Oct 2020	1.1750	1.1300	1.1300	1.1750	1.1750	88,496
20 Oct 2020	1.1750	1.2100	1.1290	1.1750	1.1750	208,175
19 Oct 2020	1.1750	1.2380	1.2200	1.1750	1.1750	24,206
16 Oct 2020	1.1750	1.1300	1.1300	1.1750	1.1750	4,177
15 Oct 2020	1.1750	1.1750	1.1750	1.1750	1.1750	-
14 Oct 2020	1.1750	1.2380	1.1150	1.1750	1.1750	287,500
13 Oct 2020	1.1500	1.1800	1.1200	1.1750	1.1750	279,043
12 Oct 2020	1.1500	1.1810	1.1800	1.1500	1.1500	202,417
09 Oct 2020	1.1500	1.1020	1.1020	1.1500	1.1500	3,500
08 Oct 2020	1.2000	1.1100	1.1030	1.1500	1.1500	80,000
07 Oct 2020	1.2000	1.2000	1.2000	1.2000	1.2000	-
06 Oct 2020	1.2000	1.2000	1.2000	1.2000	1.2000	-
05 Oct 2020	1.2000	1.2200	1.1100	1.2000	1.2000	220,000
02 Oct 2020	1.2000	1.1100	1.1100	1.2000	1.2000	200,000
01 Oct 2020	1.2000	1.2000	1.2000	1.2000	1.2000	-
30 Sep 2020	1.2000	1.1350	1.1100	1.2000	1.2000	462,823
29 Sep 2020	1.2000	1.2400	1.1350	1.2000	1.2000	237,563
28 Sep 2020	1.2000	1.2400	1.2400	1.2000	1.2000	58,522
25 Sep 2020	1.2000	1.2000	1.2000	1.2000	1.2000	-
24 Sep 2020	1.2000	1.2000	1.2000	1.2000	1.2000	-
23 Sep 2020	1.2000	1.1350	1.1350	1.2000	1.2000	80,000
22 Sep 2020	1.2000	1.2200	1.2200	1.2000	1.2000	8,856
21 Sep 2020	1.1750	1.2200	1.2190	1.2000	1.2000	257,045
18 Sep 2020	1.2000	1.1420	1.1330	1.1750	1.1750	142,192
17 Sep 2020	1.2000	1.2000	1.2000	1.2000	1.2000	-
16 Sep 2020	1.2000	1.2000	1.2000	1.2000	1.2000	-
15 Sep 2020	1.2000	1.2370	1.1300	1.2000	1.2000	1,026,625
14 Sep 2020	1.1750	1.2400	1.1150	1.2000	1.2000	1,175,000
11 Sep 2020	1.1250	1.1900	1.1300	1.1750	1.1750	663,962
10 Sep 2020	1.2250	1.1000	1.0700	1.1750	1.1750	425,946
09 Sep 2020	1.2250	1.2250	1.0660	1.2250	1.2250	510,595
08 Sep 2020	1.3750	1.3000	1.3000	1.3250	1.3250	175,000
07 Sep 2020	1.2750	1.2750	1.2750	1.2750	1.2750	-
04 Sep 2020	1.2750	1.2750	1.2750	1.2750	1.2750	-
03 Sep 2020	1.2750	1.2400	1.2400	1.2750	1.2750	3,608
02 Sep 2020	1.2750	1.2100	1.2000	1.2750	1.2750	270,000
01 Sep 2020	1.2750	1.2030	1.2030	1.2750	1.2750	281,715
28 Aug 2020	1.2750	1.2000	1.2000	1.2750	1.2750	20,000
27 Aug 2020	1.2750	1.2750	1.2750	1.2750	1.2750	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,503.63+261.42(+0.93%)

HANG SENG28,862.77+288.91(+1.01%)

CRUDE OIL52.32-0.04(-0.08%)

The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

Newmark Security plc (NWT.L)

NIKKEI 225
28,503.63
+261.42(+0.93%)

HANG SENG
28,862.77
+288.91(+1.01%)

CRUDE OIL
52.32
-0.04(-0.08%)