Newmark Security plc (NWT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:45AM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 96.80 | 107.30 | 96.80 | 102.50 | 102.50 | 1,355 |
| May 14, 2024 | 105.00 | 109.00 | 104.00 | 102.50 | 102.50 | 13,757 |
| May 13, 2024 | 95.00 | 103.80 | 93.75 | 100.00 | 100.00 | 12,590 |
| May 10, 2024 | 95.00 | 98.80 | 98.80 | 95.00 | 95.00 | 100 |
| May 09, 2024 | 90.00 | 98.80 | 91.85 | 95.00 | 95.00 | 7,133 |
| May 08, 2024 | 90.00 | 93.90 | 93.80 | 90.00 | 90.00 | 4,787 |
| May 07, 2024 | 87.50 | 90.00 | 86.96 | 90.00 | 90.00 | 8,890 |
| May 03, 2024 | 85.00 | 88.90 | 86.82 | 87.50 | 87.50 | 12,046 |
| May 02, 2024 | 85.00 | 88.90 | 88.90 | 85.00 | 85.00 | 1,120 |
| May 01, 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 119 |
| Apr 30, 2024 | 85.00 | 81.80 | 81.80 | 85.00 | 85.00 | 100 |
| Apr 29, 2024 | 85.00 | 88.20 | 81.80 | 85.00 | 85.00 | 2,150 |
| Apr 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 24, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 23, 2024 | 82.00 | 88.20 | 85.14 | 85.00 | 85.00 | 3,036 |
| Apr 22, 2024 | 82.00 | 87.00 | 85.25 | 83.50 | 83.50 | 2,934 |
| Apr 19, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Apr 18, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Apr 17, 2024 | 83.50 | 85.25 | 81.11 | 83.50 | 83.50 | 140 |
| Apr 16, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Apr 15, 2024 | 83.50 | 87.00 | 86.80 | 83.50 | 83.50 | 132 |
| Apr 12, 2024 | 82.00 | 85.25 | 80.91 | 83.50 | 83.50 | 6,101 |
| Apr 11, 2024 | 83.50 | 80.03 | 80.03 | 83.50 | 83.50 | 10,500 |
| Apr 10, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Apr 09, 2024 | 82.00 | 86.93 | 86.93 | 83.50 | 83.50 | 100 |
| Apr 08, 2024 | 80.00 | 85.00 | 83.77 | 83.50 | 83.50 | 7,534 |
| Apr 05, 2024 | 80.00 | 82.00 | 82.00 | 80.00 | 80.00 | 5,000 |
| Apr 04, 2024 | 79.00 | 82.20 | 76.10 | 80.00 | 80.00 | 4,912 |
| Apr 03, 2024 | 87.50 | 85.00 | 75.40 | 79.00 | 79.00 | 29,206 |
| Apr 02, 2024 | 87.50 | 85.25 | 85.25 | 87.50 | 87.50 | 3,000 |
| Mar 28, 2024 | 87.50 | 89.25 | 85.75 | 87.50 | 87.50 | 6,796 |
| Mar 27, 2024 | 90.00 | 86.50 | 86.50 | 87.50 | 87.50 | 7,025 |
| Mar 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Mar 25, 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 2,000 |
| Mar 22, 2024 | 90.00 | 87.22 | 87.22 | 90.00 | 90.00 | 2,141 |
| Mar 21, 2024 | 90.00 | 95.00 | 93.50 | 90.00 | 90.00 | 2,723 |
| Mar 20, 2024 | 90.00 | 93.50 | 93.50 | 90.00 | 90.00 | 100 |
| Mar 19, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Mar 18, 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 500 |
| Mar 15, 2024 | 90.00 | 93.50 | 93.50 | 90.00 | 90.00 | 250 |
| Mar 14, 2024 | 92.50 | 91.65 | 85.00 | 90.00 | 90.00 | 14,184 |
| Mar 13, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Mar 12, 2024 | 92.50 | 94.25 | 94.25 | 92.50 | 92.50 | 2,100 |
| Mar 11, 2024 | 92.50 | 95.00 | 94.25 | 92.50 | 92.50 | 1,266 |
| Mar 08, 2024 | 92.50 | 95.00 | 90.75 | 92.50 | 92.50 | 221 |
| Mar 07, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Mar 06, 2024 | 92.50 | 94.75 | 90.65 | 92.50 | 92.50 | 6,100 |
| Mar 05, 2024 | 90.00 | 94.70 | 85.00 | 92.50 | 92.50 | 10,217 |
| Mar 04, 2024 | 85.00 | 94.00 | 80.00 | 90.00 | 90.00 | 38,561 |
| Mar 01, 2024 | 85.00 | 89.00 | 82.10 | 85.00 | 85.00 | 1,400 |
| Feb 29, 2024 | 90.00 | 90.00 | 80.00 | 85.00 | 85.00 | 8,018 |
| Feb 28, 2024 | 85.00 | 85.22 | 82.10 | 87.50 | 87.50 | 6,924 |
| Feb 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 26, 2024 | 85.00 | 82.23 | 80.00 | 85.00 | 85.00 | 7,482 |
| Feb 23, 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 189 |
| Feb 22, 2024 | 85.00 | 90.00 | 83.65 | 85.00 | 85.00 | 10,667 |
| Feb 21, 2024 | 85.00 | 89.30 | 80.00 | 85.00 | 85.00 | 20,276 |
| Feb 20, 2024 | 77.50 | 89.30 | 79.50 | 85.00 | 85.00 | 19,733 |
| Feb 19, 2024 | 75.00 | 78.37 | 78.10 | 77.50 | 77.50 | 10,500 |
| Feb 16, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Feb 15, 2024 | 74.50 | 78.37 | 78.37 | 74.50 | 74.50 | 250 |
| Feb 14, 2024 | 75.00 | 75.50 | 75.50 | 74.50 | 74.50 | 2,250 |
| Feb 13, 2024 | 75.00 | 71.40 | 71.40 | 74.50 | 74.50 | 200 |
| Feb 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Feb 09, 2024 | 75.00 | 76.00 | 71.58 | 74.50 | 74.50 | 9,000 |
| Feb 08, 2024 | 75.00 | 76.80 | 76.80 | 74.50 | 74.50 | 645 |
| Feb 07, 2024 | 75.00 | 77.00 | 77.00 | 74.50 | 74.50 | 130 |
| Feb 06, 2024 | 75.00 | 76.30 | 73.88 | 73.50 | 73.50 | 11,617 |
| Feb 05, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Feb 02, 2024 | 75.00 | 71.40 | 70.70 | 73.50 | 73.50 | 15,979 |
| Feb 01, 2024 | 72.00 | 80.00 | 72.60 | 75.00 | 75.00 | 13,285 |
| Jan 31, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jan 30, 2024 | 72.50 | 72.60 | 70.00 | 72.50 | 72.50 | 6,096 |
| Jan 29, 2024 | 75.00 | 80.00 | 70.50 | 72.50 | 72.50 | 1,543 |
| Jan 26, 2024 | 75.00 | 76.50 | 70.40 | 75.00 | 75.00 | 10,025 |
| Jan 25, 2024 | 87.50 | 85.35 | 72.70 | 75.00 | 75.00 | 108,384 |
| Jan 24, 2024 | 86.00 | 92.00 | 85.87 | 91.00 | 91.00 | 25,986 |
| Jan 23, 2024 | 86.50 | 90.00 | 84.12 | 86.00 | 86.00 | 59,500 |
| Jan 22, 2024 | 84.00 | 88.00 | 84.33 | 86.50 | 86.50 | 8,629 |
| Jan 19, 2024 | 81.50 | 87.00 | 84.22 | 84.00 | 84.00 | 10,016 |
| Jan 18, 2024 | 82.00 | 83.22 | 79.69 | 81.50 | 81.50 | 20,000 |
| Jan 17, 2024 | 82.00 | 79.66 | 79.66 | 82.00 | 82.00 | 882 |
| Jan 16, 2024 | 82.00 | 84.02 | 79.50 | 82.00 | 82.00 | 33,261 |
| Jan 15, 2024 | 81.50 | 85.00 | 82.06 | 82.00 | 82.00 | 19,375 |
| Jan 12, 2024 | 81.50 | 84.00 | 79.55 | 81.50 | 81.50 | 7,307 |
| Jan 11, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jan 10, 2024 | 81.00 | 78.83 | 78.83 | 81.50 | 81.50 | 10,000 |
| Jan 09, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jan 08, 2024 | 82.00 | 84.30 | 78.70 | 81.50 | 81.50 | 3,239 |
| Jan 05, 2024 | 74.50 | 85.00 | 76.50 | 82.00 | 82.00 | 7,795 |
| Jan 04, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jan 03, 2024 | 74.50 | 76.40 | 72.50 | 74.50 | 74.50 | 4,646 |
| Jan 02, 2024 | 75.50 | 77.40 | 72.70 | 74.50 | 74.50 | 4,266 |
| Dec 29, 2023 | 75.00 | 74.00 | 72.60 | 75.00 | 75.00 | 8,369 |
| Dec 28, 2023 | 74.00 | 78.00 | 71.30 | 75.00 | 75.00 | 5,203 |
| Dec 27, 2023 | 74.00 | 78.00 | 71.30 | 74.00 | 74.00 | 386 |
| Dec 22, 2023 | 72.00 | 74.85 | 74.85 | 72.50 | 72.50 | 1,000 |
| Dec 21, 2023 | 69.50 | 75.00 | 70.00 | 72.50 | 72.50 | 13,000 |
| Dec 20, 2023 | 67.00 | 70.60 | 68.75 | 69.50 | 69.50 | 4,697 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.