UK Markets open in 7 hrs 24 mins

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
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021------
18 Jan 2021------
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-
17 Dec 20201.40001.38001.30001.37501.3750332,315
16 Dec 20201.37501.42001.42001.40001.4000211,267
15 Dec 20201.37501.30001.30001.37501.37501,931
14 Dec 20201.40001.30401.30401.37501.375076,688
11 Dec 20201.40001.40001.40001.40001.4000-
10 Dec 20201.40001.30001.30001.40001.4000110,000
09 Dec 20201.40001.40001.40001.40001.4000-
08 Dec 20201.40001.40001.40001.40001.4000-
07 Dec 20201.40001.31001.31001.40001.4000750,000
04 Dec 20201.40001.44001.30001.40001.40001,170,000
03 Dec 20201.40001.30001.30001.40001.4000190,442
02 Dec 20201.40001.40001.40001.40001.4000-
01 Dec 20201.40001.40001.40001.40001.4000-
30 Nov 20201.40001.30001.30001.40001.4000232,412
27 Nov 20201.40001.34101.34101.40001.400013,380
26 Nov 20201.40001.45001.34801.40001.4000707,429
25 Nov 20201.40001.40001.40001.40001.4000-
24 Nov 20201.40001.35101.35101.40001.4000204,416
23 Nov 20201.40001.40001.40001.40001.4000-
20 Nov 20201.40001.50001.34101.40001.4000340,866
19 Nov 20201.35001.40001.40001.40001.4000150,000
18 Nov 20201.35001.40001.32001.35001.3500382,092
17 Nov 20201.35001.40001.40001.35001.3500536
16 Nov 20201.30001.40001.32001.35001.3500500,000
13 Nov 20201.20001.30001.30001.30001.3000626,308
12 Nov 20201.20001.12901.12901.20001.2000425,531
11 Nov 20201.20001.28001.28001.20001.200077,226
10 Nov 20201.20001.12901.12901.20001.200032,500
09 Nov 20201.17501.23001.23001.20001.2000161,952
06 Nov 20201.17501.10001.10001.17501.175010,000
05 Nov 20201.17501.17501.17501.17501.1750-
04 Nov 20201.17501.17501.17501.17501.1750-
03 Nov 20201.17501.12001.11101.17501.1750318,503
02 Nov 20201.10001.20001.04401.17501.1750600,000
30 Oct 20201.10001.20001.02001.10001.1000463,038
29 Oct 20201.12501.10001.00001.10001.1000945,000
28 Oct 20201.17501.05001.05001.12501.12502,500
27 Oct 20201.17501.17501.17501.17501.1750-
26 Oct 20201.17501.12901.10001.17501.175080,000
23 Oct 20201.17501.12901.12901.17501.175090,000
22 Oct 20201.17501.17501.17501.17501.1750-
21 Oct 20201.17501.13001.13001.17501.175088,496
20 Oct 20201.17501.21001.12901.17501.1750208,175
19 Oct 20201.17501.23801.22001.17501.175024,206
16 Oct 20201.17501.13001.13001.17501.17504,177
15 Oct 20201.17501.17501.17501.17501.1750-
14 Oct 20201.17501.23801.11501.17501.1750287,500
13 Oct 20201.15001.18001.12001.17501.1750279,043
12 Oct 20201.15001.18101.18001.15001.1500202,417
09 Oct 20201.15001.10201.10201.15001.15003,500
08 Oct 20201.20001.11001.10301.15001.150080,000
07 Oct 20201.20001.20001.20001.20001.2000-
06 Oct 20201.20001.20001.20001.20001.2000-
05 Oct 20201.20001.22001.11001.20001.2000220,000
02 Oct 20201.20001.11001.11001.20001.2000200,000
01 Oct 20201.20001.20001.20001.20001.2000-
30 Sep 20201.20001.13501.11001.20001.2000462,823
29 Sep 20201.20001.24001.13501.20001.2000237,563
28 Sep 20201.20001.24001.24001.20001.200058,522
25 Sep 20201.20001.20001.20001.20001.2000-
24 Sep 20201.20001.20001.20001.20001.2000-
23 Sep 20201.20001.13501.13501.20001.200080,000
22 Sep 20201.20001.22001.22001.20001.20008,856
21 Sep 20201.17501.22001.21901.20001.2000257,045
18 Sep 20201.20001.14201.13301.17501.1750142,192
17 Sep 20201.20001.20001.20001.20001.2000-
16 Sep 20201.20001.20001.20001.20001.2000-
15 Sep 20201.20001.23701.13001.20001.20001,026,625
14 Sep 20201.17501.24001.11501.20001.20001,175,000
11 Sep 20201.12501.19001.13001.17501.1750663,962
10 Sep 20201.22501.10001.07001.17501.1750425,946
09 Sep 20201.22501.22501.06601.22501.2250510,595
08 Sep 20201.37501.30001.30001.32501.3250175,000
07 Sep 20201.27501.27501.27501.27501.2750-
04 Sep 20201.27501.27501.27501.27501.2750-
03 Sep 20201.27501.24001.24001.27501.27503,608
02 Sep 20201.27501.21001.20001.27501.2750270,000
01 Sep 20201.27501.20301.20301.27501.2750281,715
28 Aug 20201.27501.20001.20001.27501.275020,000
27 Aug 20201.27501.27501.27501.27501.2750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...