UK markets open in 48 minutes

Newmark Security plc (NWT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
33.000.00 (0.00%)
At close: 10:49AM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Oct 202225.5023.1523.1525.5025.5022
25 Oct 202225.5027.0023.0025.5025.5013,190
24 Oct 202225.5025.0025.0025.5025.5050,000
21 Oct 202225.5025.5025.5025.5025.50-
20 Oct 202225.5025.5025.5025.5025.50-
19 Oct 202225.5027.1523.0525.5025.50456
18 Oct 202225.5025.5025.5025.5025.50-
17 Oct 202225.5023.5023.1525.5025.509,035
14 Oct 202225.5027.9527.9525.5025.502,000
13 Oct 202225.5025.5025.5025.5025.50-
12 Oct 202225.5025.5025.5025.5025.50-
11 Oct 202225.5025.5025.5025.5025.50-
10 Oct 202225.5025.5025.5025.5025.50-
07 Oct 202225.5025.5025.5025.5025.50-
06 Oct 202225.5025.5025.5025.5025.50-
05 Oct 202225.5025.5025.5025.5025.50-
04 Oct 20220.250.250.250.250.25-
03 Oct 20220.250.250.250.250.25-
30 Sept 202225.5025.5025.5025.5025.50-
29 Sept 202225.0026.6026.6025.5025.506,500
28 Sept 202225.0025.0025.0025.0025.00-
27 Sept 202225.0025.0025.0025.0025.00-
26 Sept 202225.0025.0025.0025.0025.00-
23 Sept 202225.0025.0025.0025.0025.00-
22 Sept 202225.0023.1523.1525.0025.00698
21 Sept 202225.0023.5523.5525.0025.001,500
20 Sept 202225.0023.5523.5525.0025.0014
16 Sept 202231.0030.0023.3525.0025.00100,206
15 Sept 202231.0031.0031.0031.0031.00-
14 Sept 202232.5032.0032.0031.0031.002,328
13 Sept 202232.5030.0330.0331.5031.5045
12 Sept 202232.0033.9832.0031.5031.505,007
09 Sept 202233.5035.0035.0034.0034.0042
08 Sept 202233.5035.0035.0034.0034.002,064
07 Sept 202233.5032.0332.0333.5033.50114
06 Sept 202233.5033.5033.5033.5033.50-
05 Sept 202232.5034.9532.0333.5033.50612
02 Sept 202232.5032.5032.5032.5032.50-
01 Sept 202232.5032.5032.5032.5032.50-
31 Aug 202232.5032.5032.5032.5032.50-
30 Aug 202231.5033.0033.0032.5032.501,000
26 Aug 202231.5032.9732.9731.5031.5045
25 Aug 202231.5032.9530.0331.5031.503,790
24 Aug 202231.5030.0930.0331.5031.50609
23 Aug 202231.5031.5031.5031.5031.50-
22 Aug 202231.5031.5031.5031.5031.50-
19 Aug 202231.5031.5031.5031.5031.50-
18 Aug 202231.5031.5031.5031.5031.50-
17 Aug 202231.5030.2030.2031.5031.5066
16 Aug 202231.5031.5031.5031.5031.50-
15 Aug 202231.5031.5031.5031.5031.50-
12 Aug 202231.5031.5031.5031.5031.50-
11 Aug 202231.5031.5031.5031.5031.50-
10 Aug 202230.5032.8532.8531.5031.502,267
09 Aug 202230.5030.5030.5030.5030.50-
08 Aug 202230.5028.5028.5030.5030.50366
05 Aug 202230.5030.5030.5030.5030.50-
04 Aug 202230.5028.6528.6530.5030.504,400
03 Aug 202230.5030.5030.5030.5030.50-
02 Aug 202229.5032.0031.7530.5030.5016,000
01 Aug 202229.0030.0027.5029.5029.503,816
29 Jul 202228.5028.5028.5028.5028.50-
28 Jul 202228.5028.5028.5028.5028.50-
27 Jul 202228.0030.0030.0028.5028.502,483
26 Jul 202227.5029.9526.0428.0028.002,692
25 Jul 202228.0026.0426.0427.5027.502,959
22 Jul 202227.5030.0028.0028.0028.005,325
21 Jul 202227.5029.0025.0527.5027.50972
20 Jul 202227.5025.5025.5027.5027.505,000
19 Jul 202229.5029.0028.0027.5027.506,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...