livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Newmark Security PLC - (NWT) share price history


Newmark Security PLC share priceNWT share price tradesNWT Fundamentals watchlistADD to watchlist
Newmark Security PLC - (NWT) share price history
Date Open High Low Close Volume
28/10/2020 1.05 1.05 1.05 1.05 2,500
27/10/2020 1.18 1.18 1.18 1.18 0
23/10/2020 1.13 1.13 1.13 1.13 90,000
22/10/2020 1.13 1.13 1.13 1.13 88,496
21/10/2020 1.13 1.13 1.13 1.13 88,496
20/10/2020 1.13 1.21 1.13 1.18 208,175
19/10/2020 1.24 1.24 1.22 1.22 24,206
16/10/2020 1.13 1.13 1.13 1.13 4,177
15/10/2020 1.18 1.24 1.12 1.18 287,500
14/10/2020 1.18 1.24 1.12 1.18 287,500
13/10/2020 1.15 1.18 1.12 1.18 279,043
12/10/2020 1.18 1.18 1.18 1.18 202,417
09/10/2020 1.10 1.10 1.10 1.10 3,500
08/10/2020 1.11 1.11 1.10 1.11 80,000
07/10/2020 1.20 1.22 1.11 1.20 220,000
06/10/2020 1.20 1.22 1.11 1.20 220,000
05/10/2020 1.22 1.22 1.11 1.20 220,000
02/10/2020 1.11 1.11 1.11 1.11 200,000
01/10/2020 1.14 1.14 1.11 1.14 462,823
30/09/2020 1.14 1.14 1.11 1.14 462,823
29/09/2020 1.14 1.24 1.14 1.24 237,563
28/09/2020 1.24 1.24 1.24 1.24 58,522
25/09/2020 1.14 1.14 1.14 1.14 80,000
23/09/2020 1.14 1.14 1.14 1.14 80,000
22/09/2020 1.22 1.22 1.22 1.22 8,856
21/09/2020 1.22 1.22 1.22 1.22 257,045
18/09/2020 1.13 1.14 1.13 1.14 142,192
17/09/2020 1.20 1.24 1.13 1.20 1,026,625
16/09/2020 1.20 1.24 1.13 1.20 1,026,625
15/09/2020 1.13 1.24 1.13 1.20 1,026,625

Newmark Security PLC - (NWT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z