1. Share Prices

  2. Newmark Security PLC (NWT)

78.00p-8.00 (-9.30%)20 Nov 2024, 11:48
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
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
Aug 19, 202487.50p82.00p82.00p87.50p16,717
Aug 14, 202487.50p94.00p94.00p87.50p250
Aug 13, 202487.50p94.00p85.20p87.50p1,250
Aug 12, 202487.50p94.25p85.20p87.50p1,287
Aug 9, 202487.50p92.18p92.18p87.50p536
Aug 7, 202487.50p92.00p92.00p87.50p2,713
Aug 6, 202487.50p80.00p80.00p87.50p123
Aug 1, 202487.50p95.00p90.00p92.50p274
Jul 31, 202487.50p92.18p90.00p92.50p3,929
Jul 30, 202487.50p92.20p92.20p92.50p2,133
Jul 29, 202492.50p92.20p90.00p92.50p3,527
Jul 26, 202492.50p92.20p92.20p92.50p536
Jul 22, 202495.00p100.00p90.00p92.50p1,020
Jul 17, 202497.50p91.80p90.10p97.50p6,000
1234
Showing 1 to 50 of 177

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,280.2418.87
Close Brothers Group PLC205.953.39
Hill & Smith PLC2,141.672.97
Goodwin PLC6,704.402.83
Bh Macro Limited386.002.39
Severn Trent PLC2,748.002.19

Fallers

CompanyPrice% Chg
Vistry Group PLC622.50-7.16
Helios Towers PLC95.70-5.62
Ip Group PLC40.65-4.47
W.A.G Payment Solutions PLC82.60-3.95
Marshalls PLC324.00-3.57
Admiral Group PLC2,420.00-3.35