Shares Magazine
77.50p+0.00 (+0.00%)29 May 2025, 08:32
Newmark Security PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 69.50p | 64.45p | 64.45p | 69.50p | 1,290 |
| Mar 4, 2025 | 69.50p | 67.50p | 67.50p | 69.50p | 25,000 |
| Feb 25, 2025 | 69.50p | 64.45p | 64.45p | 69.50p | 200 |
| Feb 21, 2025 | 69.50p | 64.45p | 64.45p | 69.50p | 40 |
| Feb 14, 2025 | 69.50p | 75.20p | 64.45p | 69.50p | 1,928 |
| Feb 10, 2025 | 69.50p | 64.45p | 64.45p | 69.50p | 78 |
| Feb 7, 2025 | 71.00p | 67.45p | 67.45p | 69.50p | 800 |
| Feb 4, 2025 | 71.00p | 66.55p | 66.55p | 71.00p | 6,050 |
| Feb 3, 2025 | 72.50p | 67.36p | 67.36p | 71.00p | 2,017 |
| Jan 31, 2025 | 80.00p | 77.00p | 67.25p | 72.50p | 26,922 |
| Jan 30, 2025 | 74.00p | 85.00p | 78.00p | 80.00p | 12,442 |
| Jan 27, 2025 | 74.00p | 78.85p | 69.50p | 74.00p | 4,536 |
| Jan 24, 2025 | 72.50p | 80.00p | 65.00p | 74.00p | 5,086 |
| Jan 23, 2025 | 72.50p | 80.00p | 80.00p | 72.50p | 1 |
| Jan 21, 2025 | 72.50p | 66.60p | 65.00p | 72.50p | 263 |
| Jan 20, 2025 | 72.50p | 80.00p | 77.30p | 72.50p | 1,063 |
| Jan 17, 2025 | 70.00p | 73.80p | 65.65p | 72.50p | 5,042 |
| Jan 14, 2025 | 67.50p | 69.40p | 65.58p | 70.00p | 48,505 |
| Jan 10, 2025 | 70.00p | 67.69p | 66.20p | 67.50p | 13,000 |
| Jan 9, 2025 | 70.00p | 73.44p | 73.44p | 70.00p | 3,397 |
| Jan 8, 2025 | 72.50p | 73.50p | 67.50p | 70.00p | 17,000 |
| Jan 6, 2025 | 72.50p | 80.00p | 77.38p | 72.50p | 12,160 |
| Jan 2, 2025 | 70.00p | 74.00p | 74.00p | 72.50p | 3,372 |
| Dec 23, 2024 | 70.00p | 66.50p | 66.50p | 70.00p | 2,100 |
| Dec 20, 2024 | 72.50p | 65.00p | 65.00p | 70.00p | 40 |
| Dec 19, 2024 | 75.00p | 70.00p | 70.00p | 70.00p | 5,200 |
| Dec 16, 2024 | 75.00p | 78.20p | 71.00p | 75.00p | 6,165 |
| Dec 12, 2024 | 75.00p | 76.00p | 76.00p | 75.00p | 2,500 |
| Dec 10, 2024 | 77.50p | 80.00p | 70.75p | 75.00p | 6,947 |
| Dec 9, 2024 | 77.50p | 70.00p | 70.00p | 77.50p | 19 |
| Dec 5, 2024 | 80.00p | 75.00p | 75.00p | 77.50p | 20 |
| Dec 2, 2024 | 77.50p | 75.00p | 75.00p | 80.00p | 2,000 |
| Nov 28, 2024 | 77.50p | 72.25p | 72.25p | 80.00p | 700 |
| Nov 27, 2024 | 77.50p | 75.50p | 75.50p | 80.00p | 400 |
| Nov 25, 2024 | 77.50p | 80.77p | 75.00p | 80.00p | 5,598 |
| Nov 21, 2024 | 80.00p | 80.00p | 77.00p | 80.00p | 4,000 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.