UK markets open in 3 hours 6 minutes

Newmark Security plc (NWT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
85.000.00 (0.00%)
At close: 12:26PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.000.000.0085.0085.0049,515
23 Feb 202485.0090.0090.0085.0085.00189
22 Feb 202485.0090.0083.6585.0085.0010,667
21 Feb 202485.0089.3080.0085.0085.0020,276
20 Feb 202477.5089.3079.5085.0085.0019,733
19 Feb 202475.0078.3778.1077.5077.5010,500
16 Feb 202474.5074.5074.5074.5074.50-
15 Feb 202474.5078.3778.3774.5074.50250
14 Feb 202475.0075.5075.5074.5074.502,250
13 Feb 202475.0071.4071.4074.5074.50200
12 Feb 202474.5074.5074.5074.5074.50-
09 Feb 202475.0076.0071.5874.5074.509,000
08 Feb 202475.0076.8076.8074.5074.50645
07 Feb 202475.0077.0077.0074.5074.50130
06 Feb 202475.0076.3073.8873.5073.5011,617
05 Feb 202473.5073.5073.5073.5073.50-
02 Feb 202475.0071.4070.7073.5073.5015,979
01 Feb 202472.0080.0072.6075.0075.0013,285
31 Jan 202472.5072.5072.5072.5072.50-
30 Jan 202472.5072.6070.0072.5072.506,096
29 Jan 202475.0080.0070.5072.5072.501,543
26 Jan 202475.0076.5070.4075.0075.0010,025
25 Jan 202487.5085.3572.7075.0075.00108,384
24 Jan 202486.0092.0085.8791.0091.0025,986
23 Jan 202486.5090.0084.1286.0086.0059,500
22 Jan 202484.0088.0084.3386.5086.508,629
19 Jan 202481.5087.0084.2284.0084.0010,016
18 Jan 202482.0083.2279.6981.5081.5020,000
17 Jan 202482.0079.6679.6682.0082.00882
16 Jan 202482.0084.0279.5082.0082.0033,261
15 Jan 202481.5085.0082.0682.0082.0019,375
12 Jan 202481.5084.0079.5581.5081.507,307
11 Jan 202481.5081.5081.5081.5081.50-
10 Jan 202481.0078.8378.8381.5081.5010,000
09 Jan 202481.5081.5081.5081.5081.50-
08 Jan 202482.0084.3078.7081.5081.503,239
05 Jan 202474.5085.0076.5082.0082.007,795
04 Jan 202474.5074.5074.5074.5074.50-
03 Jan 202474.5076.4072.5074.5074.504,646
02 Jan 202475.5077.4072.7074.5074.504,266
29 Dec 202375.0074.0072.6075.0075.008,369
28 Dec 202374.0078.0071.3075.0075.005,203
27 Dec 202374.0078.0071.3074.0074.00386
22 Dec 202372.0074.8574.8572.5072.501,000
21 Dec 202369.5075.0070.0072.5072.5013,000
20 Dec 202367.0070.6068.7569.5069.504,697
19 Dec 202367.0072.0066.5069.0069.0022,897
18 Dec 202367.0070.5868.0068.5068.5016,800
15 Dec 202367.0070.5866.6868.0068.001,500
14 Dec 202367.0070.5866.6268.0068.006,112
13 Dec 202365.0068.0068.0065.5065.501,000
12 Dec 202361.5065.0062.5065.0065.006,859
11 Dec 202359.0063.0062.5061.5061.508,800
08 Dec 202359.0059.0059.0059.0059.00-
07 Dec 202359.0063.0059.4059.0059.007,812
06 Dec 202357.5062.9059.2559.0059.0018,469
05 Dec 202356.0060.0054.7857.5057.5018,016
04 Dec 202353.5060.0054.6456.0056.0015,283
01 Dec 202353.5053.5053.5053.5053.50-
30 Nov 202353.5051.0550.5653.5053.506,044
29 Nov 202353.5051.0551.0553.5053.50311
28 Nov 202350.5054.0047.3553.5053.5019,240
27 Nov 202350.5050.5050.5050.5050.50-
24 Nov 202350.5047.3547.3550.5050.50750
23 Nov 202350.5050.5050.5050.5050.50-
22 Nov 202350.5052.0052.0050.5050.501,250
21 Nov 202352.5049.0049.0050.5050.504,525
20 Nov 202352.5052.5052.5052.5052.50-
17 Nov 202352.5052.5052.5052.5052.50-
16 Nov 202352.5052.5052.5052.5052.50-
15 Nov 202352.5052.5052.5052.5052.50-
14 Nov 202352.5052.5052.5052.5052.50-
13 Nov 202352.5050.0050.0052.5052.5044
10 Nov 202352.5052.5052.5052.5052.50-
09 Nov 202352.5052.5052.5052.5052.50-
08 Nov 202352.5052.5052.5052.5052.50-
07 Nov 202352.5050.2550.0052.5052.504,200
06 Nov 202352.0050.2550.2552.5052.501,953
03 Nov 202352.5052.5052.5052.5052.50-
02 Nov 202352.5050.7550.7552.5052.5010,000
01 Nov 202352.0054.6750.5552.5052.5020,150
31 Oct 202347.5053.8045.2552.0052.0075,340
30 Oct 202347.5048.9548.9547.5047.50997
27 Oct 202350.5049.0045.0047.5047.506,153
26 Oct 202350.5049.0049.0050.5050.5015
25 Oct 202350.5049.0049.0050.5050.50738
24 Oct 202350.5050.5050.5050.5050.50-
23 Oct 202350.5051.3751.3750.5050.502,500
20 Oct 202350.5050.5050.5050.5050.50-
19 Oct 202351.5051.5051.5051.5051.50-
18 Oct 202351.5051.5051.5051.5051.50-
17 Oct 202351.5049.0549.0551.5051.506
16 Oct 202351.5051.5051.5051.5051.50-
13 Oct 202351.5051.5051.5051.5051.50-
12 Oct 202351.5051.5051.5051.5051.50-
11 Oct 202351.5049.2549.2551.5051.50100
10 Oct 202351.5051.5051.5051.5051.50-
09 Oct 202351.5051.5051.5051.5051.50-
06 Oct 202352.5050.5550.5551.5051.5010,000
05 Oct 202352.5552.5552.5552.5552.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...