Shares Magazine
75.00p-5.00 (-6.25%)18 Jul 2025, 12:21
Newmark Security PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 77.50p | 84.85p | 70.00p | 80.00p | 2,044 |
| Jul 16, 2025 | 77.50p | 84.87p | 84.86p | 77.50p | 44 |
| Jul 14, 2025 | 77.50p | 84.85p | 84.85p | 77.50p | 1,000 |
| Jul 11, 2025 | 80.00p | 84.93p | 76.60p | 77.50p | 5,056 |
| Jul 7, 2025 | 80.00p | 85.00p | 85.00p | 80.00p | 2,000 |
| Jul 3, 2025 | 77.50p | 84.85p | 84.85p | 80.00p | 2,000 |
| Jun 30, 2025 | 74.50p | 81.85p | 72.40p | 77.50p | 2,548 |
| Jun 27, 2025 | 74.50p | 81.86p | 81.85p | 74.50p | 2,424 |
| Jun 17, 2025 | 74.50p | 70.00p | 70.00p | 74.50p | 80 |
| Jun 13, 2025 | 77.50p | 72.40p | 72.40p | 74.50p | 336 |
| Jun 12, 2025 | 77.50p | 84.91p | 84.91p | 77.50p | 117 |
| Jun 10, 2025 | 72.50p | 80.00p | 79.85p | 77.50p | 3,500 |
| Jun 9, 2025 | 72.50p | 79.85p | 68.75p | 72.50p | 4,471 |
| Jun 5, 2025 | 77.50p | 79.87p | 72.40p | 72.50p | 5,031 |
| Jun 3, 2025 | 77.50p | 84.85p | 84.85p | 77.50p | 627 |
| Jun 2, 2025 | 77.50p | 84.85p | 70.00p | 77.50p | 158 |
| May 29, 2025 | 77.50p | 84.86p | 84.86p | 77.50p | 30 |
| May 27, 2025 | 77.50p | 72.40p | 72.40p | 77.50p | 393 |
| May 23, 2025 | 72.50p | 84.55p | 79.85p | 77.50p | 3,627 |
| May 22, 2025 | 77.50p | 72.40p | 72.40p | 72.50p | 5,000 |
| May 21, 2025 | 77.50p | 79.85p | 72.40p | 77.50p | 7,500 |
| May 20, 2025 | 72.50p | 79.85p | 79.85p | 77.50p | 2,500 |
| May 15, 2025 | 77.50p | 84.88p | 84.88p | 77.50p | 58 |
| May 14, 2025 | 72.50p | 84.90p | 75.00p | 77.50p | 2,100 |
| May 13, 2025 | 72.50p | 75.00p | 75.00p | 72.50p | 320 |
| May 12, 2025 | 72.50p | 75.00p | 75.00p | 72.50p | 654 |
| May 6, 2025 | 71.00p | 74.92p | 74.92p | 72.50p | 6,000 |
| Apr 30, 2025 | 71.00p | 70.00p | 70.00p | 71.00p | 25,600 |
| Apr 28, 2025 | 70.00p | 70.00p | 70.00p | 70.00p | 10,000 |
| Apr 25, 2025 | 70.00p | 74.90p | 74.90p | 70.00p | 1,000 |
| Apr 24, 2025 | 67.50p | 75.00p | 62.70p | 70.00p | 22,272 |
| Apr 23, 2025 | 67.50p | 60.00p | 60.00p | 67.50p | 6 |
| Apr 22, 2025 | 70.00p | 66.80p | 66.80p | 67.50p | 1,924 |
| Apr 16, 2025 | 70.00p | 73.00p | 65.50p | 70.00p | 1,060 |
| Apr 15, 2025 | 70.00p | 75.00p | 65.00p | 70.00p | 40 |
| Apr 14, 2025 | 70.00p | 75.00p | 75.00p | 70.00p | 100 |
| Apr 10, 2025 | 70.00p | 75.00p | 75.00p | 70.00p | 6 |
| Apr 8, 2025 | 70.00p | 73.00p | 73.00p | 70.00p | 1,500 |
| Apr 4, 2025 | 72.50p | 67.70p | 65.75p | 70.00p | 12,746 |
| Mar 31, 2025 | 72.50p | 70.25p | 70.25p | 72.50p | 3,500 |
| Mar 28, 2025 | 72.50p | 79.85p | 79.85p | 72.50p | 500 |
| Mar 27, 2025 | 72.50p | 70.25p | 70.25p | 72.50p | 1,598 |
| Mar 21, 2025 | 72.50p | 70.25p | 70.25p | 72.50p | 700 |
| Mar 20, 2025 | 72.50p | 80.00p | 65.00p | 72.50p | 12 |
| Mar 18, 2025 | 72.50p | 79.85p | 79.85p | 72.50p | 500 |
| Mar 17, 2025 | 69.50p | 74.75p | 74.50p | 71.00p | 2,800 |
| Mar 14, 2025 | 69.50p | 68.00p | 60.00p | 69.50p | 1,748,249 |
| Mar 12, 2025 | 69.50p | 74.80p | 65.50p | 69.50p | 51,069 |
| Mar 11, 2025 | 69.50p | 69.00p | 62.75p | 69.50p | 34,925 |
| Mar 10, 2025 | 69.50p | 62.00p | 62.00p | 69.50p | 201 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 310.70 | 11.36 |
| Burberry Group PLC | 1,325.00 | 6.17 |
| Asos PLC | 336.50 | 5.82 |
| Senior PLC | 197.20 | 5.01 |
| Wh Smith PLC | 1,066.00 | 3.90 |
| Pennon Group PLC | 510.95 | 3.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,358.00 | -3.89 |
| Atalaya Mining Copper, S.A. | 449.00 | -3.65 |
| Softcat PLC | 1,620.00 | -3.23 |
| Mondi PLC | 1,133.00 | -2.96 |
| Bridgepoint Group PLC | 346.60 | -2.31 |
| Bloomsbury Publishing PLC | 516.59 | -2.16 |