Newmark Security plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	67.000	70.580	66.620	68.000	68.000	6,112
2023-12-13	65.500	68.000	65.500	65.500	65.500	1,000
2023-12-12	62.500	65.000	62.500	65.000	65.000	6,859
2023-12-11	61.500	63.000	61.500	61.500	61.500	8,800
2023-12-07	59.000	63.000	59.000	59.000	59.000	7,812
2023-12-06	59.000	62.900	59.000	59.000	59.000	18,469
2023-12-05	56.000	60.000	54.785	57.500	57.500	18,016
2023-12-04	54.640	60.000	54.640	56.000	56.000	15,283
2023-11-30	53.500	53.500	50.560	53.500	53.500	6,044
2023-11-29	53.500	53.500	51.050	53.500	53.500	311
2023-11-28	50.500	54.000	47.350	53.500	53.500	19,240
2023-11-24	50.500	50.500	47.350	50.500	50.500	750
2023-11-22	50.500	52.000	50.500	50.500	50.500	1,250
2023-11-21	50.500	50.500	49.000	50.500	50.500	4,525
2023-11-13	52.500	52.500	50.000	52.500	52.500	44
2023-11-07	52.500	52.500	50.000	52.500	52.500	4,200
2023-11-06	52.000	52.500	50.250	52.500	52.500	1,953
2023-11-02	52.500	52.500	50.750	52.500	52.500	10,000
2023-11-01	52.000	54.669	50.550	52.500	52.500	20,150
2023-10-31	47.500	53.800	45.250	52.000	52.000	75,340
2023-10-30	47.500	48.950	47.500	47.500	47.500	997
2023-10-27	49.000	49.000	45.000	47.500	47.500	6,153
2023-10-26	50.500	50.500	49.000	50.500	50.500	15
2023-10-25	50.500	50.500	49.000	50.500	50.500	738
2023-10-23	50.500	51.370	50.500	50.500	50.500	2,500
2023-10-17	51.500	51.500	49.050	51.500	51.500	6
2023-10-11	51.500	51.500	49.250	51.500	51.500	100
2023-10-06	51.500	51.500	50.550	51.500	51.500	10,000
2023-10-04	52.550	52.550	52.370	52.500	52.500	10,000
2023-10-03	51.500	51.500	50.030	51.500	51.500	58
2023-09-29	51.500	51.500	50.090	51.500	51.500	141
2023-09-27	51.500	51.500	50.500	51.500	51.500	30,000
2023-09-26	53.250	53.250	53.000	53.000	53.000	18,000
2023-09-20	53.500	54.500	53.000	54.500	54.500	10,000
2023-09-19	54.000	54.500	54.000	54.500	54.500	500
2023-09-15	52.000	53.880	52.000	52.000	52.000	10,693
2023-09-14	51.000	53.280	51.000	51.000	51.000	6,909
2023-09-13	51.000	52.000	48.000	49.000	49.000	85,279
2023-09-12	51.120	51.120	50.000	50.000	50.000	1,872
2023-09-11	53.500	56.340	51.000	52.500	52.500	25,650
2023-09-06	54.000	54.000	51.480	54.000	54.000	762
2023-09-05	54.000	54.000	51.480	54.000	54.000	31
2023-08-25	54.000	54.000	53.000	54.000	54.000	10,000
2023-08-23	56.500	56.500	53.700	56.500	56.500	4,000
2023-08-22	56.500	56.500	53.560	56.500	56.500	197
2023-08-18	56.500	59.650	56.000	56.500	56.500	11,500
2023-08-17	56.500	56.500	53.560	56.500	56.500	858
2023-08-16	56.500	56.500	53.560	56.500	56.500	280
2023-08-15	56.500	56.500	53.560	56.500	56.500	1
2023-08-14	55.500	60.750	54.400	56.500	56.500	59,768
2023-08-11	55.500	55.500	52.560	55.500	55.500	200
2023-08-10	55.500	58.860	55.500	55.500	55.500	1,883
2023-08-09	55.500	58.440	55.500	55.500	55.500	506
2023-08-04	55.500	58.500	55.500	55.500	55.500	5,810
2023-08-01	55.500	58.440	55.500	55.500	55.500	2,472
2023-07-31	55.500	58.500	55.500	55.500	55.500	331
2023-07-28	55.500	55.500	53.500	55.500	55.500	15,000
2023-07-27	55.500	56.650	52.500	55.500	55.500	20,846
2023-07-26	53.500	56.650	50.350	55.500	55.500	27,314
2023-07-25	53.500	54.250	50.500	53.500	53.500	21,094

← NewerPage 11 of 15 · 894 trading daysOlder →

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.