Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 87.500 | 89.250 | 85.750 | 87.500 | 87.500 | 6,796 |
| 2024-03-27 | 87.500 | 87.500 | 86.500 | 87.500 | 87.500 | 7,025 |
| 2024-03-25 | 90.000 | 90.000 | 86.500 | 90.000 | 90.000 | 2,000 |
| 2024-03-22 | 90.000 | 90.000 | 87.220 | 90.000 | 90.000 | 2,141 |
| 2024-03-21 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 2,723 |
| 2024-03-20 | 90.000 | 93.500 | 90.000 | 90.000 | 90.000 | 100 |
| 2024-03-18 | 90.000 | 90.000 | 86.500 | 90.000 | 90.000 | 500 |
| 2024-03-15 | 90.000 | 93.500 | 90.000 | 90.000 | 90.000 | 250 |
| 2024-03-14 | 91.650 | 91.650 | 85.000 | 90.000 | 90.000 | 14,184 |
| 2024-03-12 | 92.500 | 94.250 | 92.500 | 92.500 | 92.500 | 2,100 |
| 2024-03-11 | 92.500 | 95.000 | 92.500 | 92.500 | 92.500 | 1,266 |
| 2024-03-08 | 92.500 | 95.000 | 90.750 | 92.500 | 92.500 | 221 |
| 2024-03-06 | 92.500 | 94.750 | 90.650 | 92.500 | 92.500 | 6,100 |
| 2024-03-05 | 90.000 | 94.700 | 85.000 | 92.500 | 92.500 | 10,217 |
| 2024-03-04 | 85.000 | 94.000 | 80.000 | 90.000 | 90.000 | 38,561 |
| 2024-03-01 | 85.000 | 89.000 | 82.100 | 85.000 | 85.000 | 1,400 |
| 2024-02-29 | 90.000 | 90.000 | 80.000 | 85.000 | 85.000 | 8,018 |
| 2024-02-28 | 85.000 | 87.500 | 82.100 | 87.500 | 87.500 | 6,924 |
| 2024-02-26 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 7,482 |
| 2024-02-23 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 189 |
| 2024-02-22 | 85.000 | 90.000 | 83.650 | 85.000 | 85.000 | 10,667 |
| 2024-02-21 | 85.000 | 89.300 | 80.000 | 85.000 | 85.000 | 20,276 |
| 2024-02-20 | 79.500 | 89.300 | 79.500 | 85.000 | 85.000 | 19,733 |
| 2024-02-19 | 77.500 | 78.370 | 77.500 | 77.500 | 77.500 | 10,500 |
| 2024-02-15 | 74.500 | 78.370 | 74.500 | 74.500 | 74.500 | 250 |
| 2024-02-14 | 75.000 | 75.500 | 74.500 | 74.500 | 74.500 | 2,250 |
| 2024-02-13 | 74.500 | 74.500 | 71.400 | 74.500 | 74.500 | 200 |
| 2024-02-09 | 75.000 | 76.000 | 71.580 | 74.500 | 74.500 | 9,000 |
| 2024-02-08 | 75.000 | 76.800 | 74.500 | 74.500 | 74.500 | 645 |
| 2024-02-07 | 75.000 | 77.000 | 74.500 | 74.500 | 74.500 | 130 |
| 2024-02-06 | 75.000 | 76.300 | 73.500 | 73.500 | 73.500 | 11,617 |
| 2024-02-02 | 73.500 | 73.500 | 70.700 | 73.500 | 73.500 | 15,979 |
| 2024-02-01 | 72.600 | 80.000 | 72.600 | 75.000 | 75.000 | 13,285 |
| 2024-01-30 | 72.500 | 72.600 | 70.000 | 72.500 | 72.500 | 6,096 |
| 2024-01-29 | 75.000 | 80.000 | 70.500 | 72.500 | 72.500 | 1,543 |
| 2024-01-26 | 75.000 | 76.500 | 70.400 | 75.000 | 75.000 | 10,025 |
| 2024-01-25 | 85.350 | 85.350 | 72.700 | 75.000 | 75.000 | 108,384 |
| 2024-01-24 | 86.000 | 92.000 | 85.870 | 91.000 | 91.000 | 25,986 |
| 2024-01-23 | 86.500 | 90.000 | 84.120 | 86.000 | 86.000 | 59,500 |
| 2024-01-22 | 84.330 | 88.000 | 84.330 | 86.500 | 86.500 | 8,629 |
| 2024-01-19 | 84.000 | 87.000 | 84.000 | 84.000 | 84.000 | 10,016 |
| 2024-01-18 | 82.000 | 83.220 | 79.690 | 81.500 | 81.500 | 120,000 |
| 2024-01-17 | 82.000 | 82.000 | 79.660 | 82.000 | 82.000 | 882 |
| 2024-01-16 | 82.000 | 84.017 | 79.500 | 82.000 | 82.000 | 33,261 |
| 2024-01-15 | 82.000 | 85.000 | 82.000 | 82.000 | 82.000 | 19,375 |
| 2024-01-12 | 81.500 | 84.000 | 79.550 | 81.500 | 81.500 | 7,307 |
| 2024-01-10 | 81.000 | 81.500 | 78.835 | 81.500 | 81.500 | 10,000 |
| 2024-01-08 | 82.000 | 84.300 | 78.700 | 81.500 | 81.500 | 3,239 |
| 2024-01-05 | 76.500 | 85.000 | 76.500 | 82.000 | 82.000 | 7,795 |
| 2024-01-03 | 74.500 | 76.400 | 72.500 | 74.500 | 74.500 | 4,646 |
| 2024-01-02 | 75.500 | 77.400 | 72.700 | 74.500 | 74.500 | 4,266 |
| 2023-12-29 | 75.000 | 75.000 | 72.600 | 75.000 | 75.000 | 8,369 |
| 2023-12-28 | 74.000 | 78.000 | 71.300 | 75.000 | 75.000 | 5,203 |
| 2023-12-27 | 74.000 | 78.000 | 71.300 | 74.000 | 74.000 | 386 |
| 2023-12-22 | 72.500 | 74.850 | 72.500 | 72.500 | 72.500 | 1,000 |
| 2023-12-21 | 70.000 | 75.000 | 70.000 | 72.500 | 72.500 | 13,000 |
| 2023-12-20 | 68.750 | 70.600 | 68.750 | 69.500 | 69.500 | 4,697 |
| 2023-12-19 | 67.000 | 72.000 | 66.500 | 69.000 | 69.000 | 22,897 |
| 2023-12-18 | 68.000 | 70.580 | 68.000 | 68.500 | 68.500 | 16,800 |
| 2023-12-15 | 67.000 | 70.580 | 66.680 | 68.000 | 68.000 | 1,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.