1. Share Prices

  2. Newmark Security PLC (NWT)

83.50p+0.00 (+0.00%)17 Apr 2024, 15:38
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
Apr 17, 202483.50p85.25p81.11p83.50p140
Apr 15, 202483.50p87.00p86.80p83.50p132
Apr 12, 202482.00p85.25p80.91p83.50p6,101
Apr 11, 202483.50p80.03p80.03p83.50p10,500
Apr 9, 202482.00p86.93p86.93p83.50p100
Apr 8, 202480.00p85.00p83.77p83.50p7,534
Apr 5, 202480.00p82.00p82.00p80.00p5,000
Apr 4, 202479.00p82.20p76.10p80.00p4,912
Apr 3, 202487.50p85.00p75.40p79.00p29,206
Apr 2, 202487.50p85.25p85.25p87.50p3,000
Mar 28, 202487.50p89.25p85.75p87.50p6,796
Mar 27, 202490.00p86.50p86.50p87.50p7,025
Mar 25, 202490.00p86.50p86.50p90.00p2,000
Mar 22, 202490.00p87.22p87.22p90.00p2,141
Mar 21, 202490.00p95.00p93.50p90.00p2,723
Mar 20, 202490.00p93.50p93.50p90.00p100
Mar 18, 202490.00p86.50p86.50p90.00p500
Mar 15, 202490.00p93.50p93.50p90.00p250
Mar 14, 202492.50p91.65p85.00p90.00p14,184
Mar 12, 202492.50p94.25p94.25p92.50p2,100
Mar 11, 202492.50p95.00p94.25p92.50p1,266
Mar 8, 202492.50p95.00p90.75p92.50p221
Mar 6, 202492.50p94.75p90.65p92.50p6,100
Mar 5, 202490.00p94.70p85.00p92.50p10,217
Mar 4, 202485.00p94.00p80.00p90.00p38,561
Mar 1, 202485.00p89.00p82.10p85.00p1,400
Feb 29, 202490.00p90.00p80.00p85.00p8,018
Feb 28, 202485.00p85.22p82.10p87.50p6,924
Feb 26, 202485.00p82.23p80.00p85.00p7,482
Feb 23, 202485.00p90.00p90.00p85.00p189
Feb 22, 202485.00p90.00p83.65p85.00p10,667
Feb 21, 202485.00p89.30p80.00p85.00p20,276
Feb 20, 202477.50p89.30p79.50p85.00p19,733
Feb 19, 202475.00p78.37p78.10p77.50p10,500
Feb 15, 202474.50p78.37p78.37p74.50p250
Feb 14, 202475.00p75.50p75.50p74.50p2,250
Feb 13, 202475.00p71.40p71.40p74.50p200
Feb 9, 202475.00p76.00p71.58p74.50p9,000
Feb 8, 202475.00p76.80p76.80p74.50p645
Feb 7, 202475.00p77.00p77.00p74.50p130
Feb 6, 202475.00p76.30p73.88p73.50p11,617
Feb 2, 202475.00p71.40p70.70p73.50p15,979
Feb 1, 202472.00p80.00p72.60p75.00p13,285
Jan 30, 202472.50p72.60p70.00p72.50p6,096
Jan 29, 202475.00p80.00p70.50p72.50p1,543
Jan 26, 202475.00p76.50p70.40p75.00p10,025
Jan 25, 202487.50p85.35p72.70p75.00p108,384
Jan 24, 202486.00p92.00p85.87p91.00p25,986
Jan 23, 202486.50p90.00p84.12p86.00p59,500
Jan 22, 202484.00p88.00p84.33p86.50p8,629
1234
Showing 1 to 50 of 172

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10