Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Newmark Security (NWT) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 77.50 77.50 77.50 77.50 0
29th May 2025 (Thu) 77.50 77.50 77.50 77.50 30
28th May 2025 (Wed) 77.50 77.50 77.50 77.50 0
27th May 2025 (Tue) 77.50 77.50 77.50 77.50 393
26th May 2025 (Mon) 84.55 84.55 84.55 84.55 0
23rd May 2025 (Fri) 72.50 77.50 72.50 77.50 3,627
22nd May 2025 (Thu) 77.50 77.50 72.50 72.50 5,000
21st May 2025 (Wed) 77.50 77.50 72.50 77.50 7,500
20th May 2025 (Tue) 72.50 77.50 72.50 77.50 2,500
19th May 2025 (Mon) 72.50 72.50 72.50 72.50 0
16th May 2025 (Fri) 77.50 77.50 77.50 77.50 0
15th May 2025 (Thu) 77.50 77.50 77.50 77.50 58
14th May 2025 (Wed) 72.50 77.50 72.50 77.50 2,100
13th May 2025 (Tue) 72.50 72.50 72.50 72.50 320
12th May 2025 (Mon) 72.50 72.50 72.50 72.50 654
9th May 2025 (Fri) 72.50 72.50 72.50 72.50 0
8th May 2025 (Thu) 72.50 72.50 72.50 72.50 0
7th May 2025 (Wed) 72.50 72.50 72.50 72.50 0
6th May 2025 (Tue) 71.00 72.50 71.00 72.50 6,000
5th May 2025 (Mon) 70.00 70.00 70.00 70.00 0
2nd May 2025 (Fri) 71.00 71.00 71.00 71.00 0
1st May 2025 (Thu) 71.00 71.00 71.00 71.00 0
30th Apr 2025 (Wed) 71.00 71.00 71.00 71.00 25,600
29th Apr 2025 (Tue) 70.00 70.00 70.00 70.00 0
28th Apr 2025 (Mon) 70.00 70.00 70.00 70.00 10,000
25th Apr 2025 (Fri) 70.00 70.00 70.00 70.00 1,000
24th Apr 2025 (Thu) 67.50 70.00 67.50 70.00 22,272
23rd Apr 2025 (Wed) 67.50 67.50 67.50 67.50 6
22nd Apr 2025 (Tue) 70.00 70.00 67.50 67.50 1,924
21st Apr 2025 (Mon) 70.00 70.00 70.00 70.00 0
18th Apr 2025 (Fri) 70.00 70.00 70.00 70.00 0
17th Apr 2025 (Thu) 70.00 70.00 70.00 70.00 0
16th Apr 2025 (Wed) 70.00 70.00 70.00 70.00 1,060
15th Apr 2025 (Tue) 70.00 70.00 70.00 70.00 40
14th Apr 2025 (Mon) 70.00 70.00 70.00 70.00 100
11th Apr 2025 (Fri) 70.00 70.00 70.00 70.00 0
10th Apr 2025 (Thu) 70.00 70.00 70.00 70.00 6
9th Apr 2025 (Wed) 70.00 70.00 70.00 70.00 0
8th Apr 2025 (Tue) 70.00 70.00 70.00 70.00 1,500
7th Apr 2025 (Mon) 70.00 70.00 70.00 70.00 0
4th Apr 2025 (Fri) 72.50 72.50 70.00 70.00 12,746
3rd Apr 2025 (Thu) 72.50 72.50 72.50 72.50 0
2nd Apr 2025 (Wed) 72.50 72.50 72.50 72.50 0
1st Apr 2025 (Tue) 72.50 72.50 72.50 72.50 0
FTSE 100 Latest
Value8,772.38
Change55.93