1.20p-0.05 (-4.00%)11 Jun 2021, 14:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Newmark Security PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 20211.25p1.14p1.14p1.20p500,000
Jun 7, 20211.25p1.30p1.15p1.25p63,693
Jun 4, 20211.25p1.15p1.15p1.25p4,679
Jun 3, 20211.30p1.20p1.20p1.25p120,467
Jun 1, 20211.30p1.21p1.21p1.30p50,000
May 27, 20211.20p1.38p1.21p1.30p89,889
May 26, 20211.20p1.30p1.13p1.20p18,000
May 25, 20211.20p1.12p1.12p1.20p1,370
May 24, 20211.30p1.30p1.20p1.20p1,738,435
May 20, 20211.30p1.22p1.22p1.30p49,000
May 19, 20211.30p1.22p1.22p1.30p1,841
May 18, 20211.30p1.22p1.22p1.30p50,000
May 13, 20211.30p1.26p1.20p1.30p180,492
May 11, 20211.30p1.26p1.26p1.30p14,709
May 7, 20211.25p1.30p1.23p1.25p521,481
May 6, 20211.25p1.30p1.30p1.25p14,926
May 5, 20211.25p1.30p1.21p1.25p1,003,000
May 4, 20211.20p1.30p1.29p1.25p366,297
Apr 30, 20211.20p1.22p1.22p1.20p204,951
Apr 28, 20211.20p1.25p1.10p1.20p1,601,613
Apr 26, 20211.25p1.21p1.20p1.20p194,769
Apr 22, 20211.25p1.21p1.21p1.25p1,000
Apr 21, 20211.25p1.28p1.21p1.25p915,646
Apr 20, 20211.20p1.30p1.21p1.25p371,818
Apr 19, 20211.20p1.30p1.20p1.20p703,980
Apr 14, 20211.20p1.27p1.12p1.20p31,000
Apr 13, 20211.20p1.29p1.22p1.20p828,786
Apr 12, 20211.20p1.09p1.09p1.20p418,827
Apr 9, 20211.05p1.19p1.09p1.15p782,652
Apr 8, 20211.05p1.09p1.09p1.05p4,000
Apr 7, 20211.05p1.08p1.08p1.05p165,000
Apr 6, 20211.05p1.08p1.08p1.05p100,000
Apr 1, 20211.02p1.04p1.04p1.05p500,000
Mar 31, 20211.05p1.01p1.01p1.05p13,586
Mar 26, 20211.13p1.08p0.97p1.05p1,737,747
Mar 24, 20211.15p1.11p1.11p1.15p7,072
Mar 23, 20211.20p1.11p1.10p1.15p556,220
Mar 19, 20211.20p1.14p1.14p1.20p60,241
Mar 18, 20211.20p1.15p1.15p1.20p500,000
Mar 17, 20211.20p1.27p1.27p1.20p4,251
Mar 16, 20211.20p1.27p1.27p1.20p56,220
Mar 15, 20211.20p1.27p1.14p1.20p77,904
Mar 12, 20211.20p1.14p1.14p1.20p36,762
Mar 10, 20211.20p1.13p1.13p1.20p9,700
Mar 8, 20211.20p1.27p1.12p1.20p47,049
Mar 4, 20211.20p1.27p1.12p1.20p78,834
Mar 1, 20211.18p1.18p1.18p1.20p258,000
Feb 26, 20211.13p1.18p1.11p1.18p1,032,018
Feb 25, 20211.13p1.18p1.18p1.13p17,119
Feb 23, 20211.23p1.19p1.10p1.18p1,016,959
Showing 1 to 50 of 176