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
24/09/2021 0.94 0.94 0.94 0.94 50,000
23/09/2021 0.86 0.86 0.86 0.86 80,000
22/09/2021 0.97 0.97 0.97 0.97 5,722
21/09/2021 0.87 0.87 0.87 0.87 549,652
20/09/2021 0.87 0.87 0.87 0.87 549,652
17/09/2021 0.98 0.98 0.86 0.93 701,193
16/09/2021 0.98 1.00 0.90 0.98 305,618
15/09/2021 1.00 1.00 0.90 0.98 305,618
14/09/2021 1.00 1.00 1.00 1.00 105,476
13/09/2021 1.07 1.07 1.07 1.07 45,000
10/09/2021 1.08 1.08 0.95 1.05 1,189,720
09/09/2021 1.16 1.16 1.16 1.16 2,000
08/09/2021 1.16 1.16 1.05 1.13 2,638,000
07/09/2021 1.19 1.19 1.19 1.19 141,935
06/09/2021 1.19 1.19 1.19 1.19 141,935
03/09/2021 1.13 1.17 1.05 1.13 257,000
02/09/2021 1.10 1.14 1.05 1.13 1,304,461
01/09/2021 1.05 1.05 1.05 1.05 500,000
31/08/2021 1.11 1.11 1.11 1.11 1,083,602
27/08/2021 1.14 1.14 1.14 1.14 21,460
26/08/2021 1.14 1.14 1.14 1.14 10,000
25/08/2021 1.14 1.14 1.14 1.14 10,000
24/08/2021 1.14 1.14 1.14 1.14 0
23/08/2021 1.14 1.14 1.14 1.14 0
20/08/2021 1.14 1.14 1.14 1.14 7,381
19/08/2021 1.14 1.14 1.14 1.14 7,381
18/08/2021 1.14 1.14 1.14 1.14 70,000
17/08/2021 1.14 1.14 1.14 1.14 70,000
16/08/2021 1.10 1.10 1.10 1.10 250,000
13/08/2021 1.10 1.10 1.10 1.10 250,000

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