Newmark Security plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	53.500	54.250	53.500	53.500	53.500	15,368
2023-07-21	53.500	56.790	50.000	52.500	52.500	11,750
2023-07-19	52.500	56.790	50.490	53.500	53.500	12,471
2023-07-14	52.500	54.200	50.250	52.500	52.500	883
2023-07-12	52.500	52.500	50.250	52.500	52.500	152
2023-07-06	52.500	52.500	50.490	52.500	52.500	20,000
2023-07-05	53.500	56.930	53.500	53.500	53.500	1,746
2023-07-03	53.500	57.000	50.350	53.500	53.500	31
2023-06-28	53.500	55.000	53.500	53.500	53.500	13,025
2023-06-27	53.500	57.000	48.250	51.500	51.500	37,678
2023-06-21	53.500	53.500	50.140	53.500	53.500	505
2023-06-19	53.500	53.500	50.490	53.500	53.500	7,443
2023-06-15	53.500	53.500	50.350	53.500	53.500	85
2023-06-07	53.500	53.500	50.490	53.500	53.500	495
2023-06-06	51.500	54.700	50.070	53.500	53.500	1,296
2023-06-05	53.500	54.700	50.350	52.000	52.000	5,761
2023-06-02	53.500	55.899	53.500	53.500	53.500	706
2023-05-30	53.500	55.899	50.350	53.500	53.500	1,930
2023-05-26	53.500	53.500	50.140	53.500	53.500	199
2023-05-24	55.500	58.000	55.500	55.500	55.500	1,570
2023-05-23	55.500	57.000	55.500	55.500	55.500	12,642
2023-05-22	53.500	53.500	51.500	53.500	53.500	4,676
2023-05-19	53.500	56.650	53.500	53.500	53.500	7,126
2023-05-18	56.000	58.320	50.000	53.500	53.500	8,514
2023-05-17	58.500	61.650	55.000	56.000	56.000	41,054
2023-05-16	56.500	58.900	56.500	56.500	56.500	3,378
2023-05-15	56.500	58.900	54.100	56.500	56.500	1,031
2023-05-11	56.500	57.700	53.600	56.500	56.500	9,946
2023-05-10	56.500	56.500	54.455	56.500	56.500	10,000
2023-05-09	56.500	56.500	54.400	56.500	56.500	5,128
2023-05-04	56.500	58.950	56.500	56.500	56.500	4,220
2023-05-03	56.500	59.160	53.000	56.500	56.500	45,980
2023-05-02	56.500	59.300	53.500	56.500	56.500	37,837
2023-04-28	56.500	57.500	53.350	56.500	56.500	1,795
2023-04-27	56.500	59.930	53.200	56.500	56.500	29,155
2023-04-26	56.500	58.600	56.000	56.500	56.500	9,587
2023-04-25	56.000	59.650	56.000	56.500	56.500	27,786
2023-04-24	55.000	57.000	55.000	55.000	55.000	2,175
2023-04-21	50.000	55.000	50.000	55.000	55.000	13,220
2023-04-20	49.500	51.650	49.500	49.500	49.500	2,000
2023-04-19	51.000	52.000	49.500	49.500	49.500	431
2023-04-18	50.000	51.650	49.000	49.500	49.500	2,940
2023-04-17	50.500	52.000	50.000	50.000	50.000	10,865
2023-04-13	49.500	50.650	49.500	49.500	49.500	2,458
2023-04-11	49.500	49.500	47.050	49.500	49.500	11,270
2023-04-06	49.500	52.000	48.000	49.500	49.500	294
2023-04-05	49.500	51.700	49.500	49.500	49.500	8,000
2023-04-04	49.000	52.000	47.350	49.500	49.500	21,924
2023-04-03	49.000	49.000	47.000	49.000	49.000	4
2023-03-29	48.500	49.000	46.000	49.000	49.000	600
2023-03-28	49.000	49.000	47.250	49.000	49.000	1,176
2023-03-22	50.000	50.000	48.000	50.000	50.000	2,988
2023-03-16	51.000	51.000	48.397	51.000	51.000	10,356
2023-03-15	52.420	52.420	50.833	51.500	51.500	22,000
2023-03-13	55.000	57.700	53.440	55.000	55.000	983
2023-03-10	55.000	55.000	53.500	55.000	55.000	465
2023-03-09	53.500	55.000	52.000	55.000	55.000	26,456
2023-03-08	53.500	53.500	52.720	53.500	53.500	1,009
2023-03-07	49.000	55.000	49.000	53.500	53.500	25,000
2023-03-06	48.500	51.000	48.500	48.500	48.500	5,395

← NewerPage 12 of 15 · 899 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.