1. Share Prices

  2. Newmark Security PLC (NWT)

70.00p+0.00 (+0.00%)23 Dec 2024, 12:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Newmark Security PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 23, 202470.00p66.50p66.50p70.00p2,100
Dec 20, 202472.50p65.00p65.00p70.00p40
Dec 19, 202475.00p70.00p70.00p70.00p5,200
Dec 16, 202475.00p78.20p71.00p75.00p6,165
Dec 12, 202475.00p76.00p76.00p75.00p2,500
Dec 10, 202477.50p80.00p70.75p75.00p6,947
Dec 9, 202477.50p70.00p70.00p77.50p19
Dec 5, 202480.00p75.00p75.00p77.50p20
Dec 2, 202477.50p75.00p75.00p80.00p2,000
Nov 28, 202477.50p72.25p72.25p80.00p700
Nov 27, 202477.50p75.50p75.50p80.00p400
Nov 25, 202477.50p80.77p75.00p80.00p5,598
Nov 21, 202480.00p80.00p77.00p80.00p4,000
Nov 20, 202486.00p81.82p78.00p82.50p7,500
Nov 18, 202486.00p89.00p89.00p86.00p1,119
Nov 15, 202486.00p81.82p80.00p86.00p2,331
Nov 12, 202486.00p89.84p89.84p86.00p384
Nov 8, 202483.50p89.00p81.80p86.00p6,140
Nov 7, 202483.50p81.50p81.50p85.00p435
Nov 6, 202486.00p83.65p83.65p85.00p5,637
Nov 1, 202486.00p92.00p92.00p86.00p13
Oct 29, 202486.00p91.90p83.55p86.00p8,255
Oct 28, 202486.00p91.90p88.00p86.00p30,100
Oct 25, 202485.00p89.75p80.70p86.00p16,367
Oct 24, 202485.00p87.50p85.00p87.50p18,637
Oct 23, 202487.50p88.25p88.25p87.50p3,000
Oct 16, 202487.50p87.32p85.00p87.50p2,580
Oct 14, 202490.00p90.00p85.00p87.50p16,640
Oct 2, 202490.00p92.40p85.00p90.00p962
Oct 1, 202492.50p100.00p86.80p90.00p5,012
Sep 27, 202492.50p86.80p86.80p92.50p2,000
Sep 24, 202492.50p100.00p85.00p92.50p2
Sep 23, 202495.00p90.00p86.11p92.50p12,997
Sep 20, 202497.50p96.80p92.25p95.00p8,864
Sep 19, 202497.50p97.00p92.00p95.00p2,600
Sep 18, 202490.00p93.50p92.00p95.00p16,120
Sep 16, 202490.00p92.00p92.00p90.00p539
Sep 13, 202490.00p92.44p92.00p90.00p11,076
Sep 12, 202492.50p93.00p85.00p90.00p5,116
Sep 11, 202497.50p105.00p85.00p90.00p10,452
Sep 10, 202492.50p99.14p91.05p97.50p24,086
Sep 9, 202492.50p94.90p88.00p90.00p2,217
Sep 6, 202490.00p94.81p93.95p90.00p17,490
Sep 3, 202490.00p93.95p93.95p90.00p526
Sep 2, 202490.00p95.00p95.00p90.00p13
Aug 30, 202490.00p93.95p93.95p90.00p800
Aug 27, 202490.00p92.00p92.00p90.00p2,168
Aug 22, 202487.50p92.18p90.00p90.00p7,692
Aug 21, 202487.50p88.00p88.00p87.50p2,500
Aug 20, 202487.50p88.00p88.00p87.50p3,179
1234
Showing 1 to 50 of 168

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.