Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 32.500 | 32.500 | 30.000 | 32.500 | 32.500 | 60 |
| 2022-02-14 | 32.500 | 32.500 | 30.000 | 32.500 | 32.500 | 40 |
| 2022-02-11 | 33.500 | 33.500 | 32.000 | 33.500 | 33.500 | 1,942 |
| 2022-02-10 | 33.500 | 33.500 | 30.000 | 33.500 | 33.500 | 16,000 |
| 2022-02-09 | 34.500 | 34.500 | 32.050 | 34.500 | 34.500 | 120 |
| 2022-02-03 | 34.500 | 34.500 | 33.040 | 34.500 | 34.500 | 1,284 |
| 2022-01-28 | 36.500 | 36.950 | 34.000 | 35.000 | 35.000 | 1,909 |
| 2022-01-27 | 38.000 | 38.000 | 34.000 | 36.500 | 36.500 | 5,000 |
| 2022-01-26 | 41.000 | 42.960 | 39.000 | 41.000 | 41.000 | 398 |
| 2022-01-25 | 41.000 | 41.000 | 39.600 | 41.000 | 41.000 | 34,000 |
| 2022-01-21 | 41.000 | 42.750 | 41.000 | 41.000 | 41.000 | 552 |
| 2022-01-20 | 41.000 | 41.000 | 39.500 | 41.000 | 41.000 | 15,000 |
| 2022-01-19 | 41.000 | 42.950 | 41.000 | 41.000 | 41.000 | 2,500 |
| 2022-01-18 | 40.500 | 40.500 | 38.350 | 40.500 | 40.500 | 919 |
| 2022-01-17 | 40.500 | 42.950 | 40.500 | 40.500 | 40.500 | 6 |
| 2022-01-14 | 41.500 | 42.000 | 38.000 | 40.500 | 40.500 | 32,068 |
| 2022-01-12 | 41.500 | 41.500 | 39.050 | 41.500 | 41.500 | 1,544 |
| 2022-01-11 | 41.500 | 41.500 | 39.600 | 41.500 | 41.500 | 10,000 |
| 2022-01-10 | 41.500 | 42.900 | 39.050 | 41.500 | 41.500 | 1,454 |
| 2022-01-06 | 41.500 | 41.500 | 39.550 | 41.500 | 41.500 | 144 |
| 2022-01-04 | 41.500 | 42.900 | 41.500 | 41.500 | 41.500 | 100 |
| 2021-12-29 | 41.500 | 42.900 | 39.050 | 41.500 | 41.500 | 2,907 |
| 2021-12-23 | 41.500 | 41.500 | 39.500 | 41.500 | 41.500 | 3,300 |
| 2021-12-22 | 41.500 | 41.500 | 40.500 | 41.500 | 41.500 | 10,000 |
| 2021-12-21 | 41.500 | 42.950 | 41.500 | 41.500 | 41.500 | 1,152 |
| 2021-12-20 | 40.500 | 40.500 | 38.650 | 40.500 | 40.500 | 1,800 |
| 2021-12-17 | 40.500 | 42.950 | 38.650 | 40.500 | 40.500 | 143 |
| 2021-12-16 | 40.500 | 40.500 | 38.650 | 40.500 | 40.500 | 2,400 |
| 2021-12-13 | 40.000 | 41.450 | 38.000 | 40.500 | 40.500 | 8,797 |
| 2021-12-08 | 40.500 | 41.000 | 39.500 | 40.500 | 40.500 | 20,764 |
| 2021-12-07 | 40.500 | 40.500 | 39.000 | 40.500 | 40.500 | 5,500 |
| 2021-12-06 | 41.000 | 41.000 | 39.000 | 41.000 | 41.000 | 927 |
| 2021-12-03 | 41.000 | 41.000 | 40.000 | 41.000 | 41.000 | 1,431 |
| 2021-12-02 | 42.500 | 44.290 | 40.000 | 42.500 | 42.500 | 15 |
| 2021-11-30 | 42.500 | 42.500 | 40.750 | 42.500 | 42.500 | 7,387 |
| 2021-11-29 | 42.500 | 44.950 | 42.500 | 42.500 | 42.500 | 3,091 |
| 2021-11-26 | 42.500 | 42.500 | 42.000 | 42.500 | 42.500 | 9,999 |
| 2021-11-25 | 43.500 | 43.500 | 42.030 | 43.500 | 43.500 | 26 |
| 2021-11-19 | 44.500 | 44.500 | 42.500 | 44.500 | 44.500 | 324 |
| 2021-11-18 | 44.500 | 46.750 | 42.500 | 44.500 | 44.500 | 7,290 |
| 2021-11-17 | 45.500 | 46.000 | 42.500 | 44.500 | 44.500 | 25,103 |
| 2021-11-16 | 45.500 | 45.500 | 44.030 | 45.500 | 45.500 | 20 |
| 2021-11-15 | 44.500 | 47.000 | 42.000 | 45.500 | 45.500 | 7,334 |
| 2021-11-12 | 47.500 | 50.000 | 42.000 | 44.500 | 44.500 | 9,235 |
| 2021-11-11 | 45.050 | 50.000 | 45.050 | 47.500 | 47.500 | 160 |
| 2021-11-10 | 0.805 | 0.950 | 0.805 | 0.900 | 45.000 | 77,788 |
| 2021-11-09 | 0.775 | 0.775 | 0.703 | 0.775 | 38.750 | 9,385 |
| 2021-11-08 | 0.750 | 0.842 | 0.738 | 0.800 | 40.000 | 65,860 |
| 2021-11-05 | 0.750 | 0.750 | 0.670 | 0.750 | 37.500 | 3,186 |
| 2021-11-04 | 0.775 | 0.780 | 0.775 | 0.775 | 38.750 | 600 |
| 2021-11-01 | 0.775 | 0.775 | 0.703 | 0.775 | 38.750 | 4,510 |
| 2021-10-29 | 0.775 | 0.796 | 0.703 | 0.775 | 38.750 | 5,400 |
| 2021-10-26 | 0.775 | 0.797 | 0.700 | 0.775 | 38.750 | 1,023 |
| 2021-10-25 | 0.775 | 0.797 | 0.775 | 0.775 | 38.750 | 1,480 |
← NewerPage 15 of 15 · 894 trading days
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.