Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 90.000 | 95.000 | 90.000 | 92.500 | 92.500 | 274 |
| 2024-07-31 | 90.000 | 92.500 | 90.000 | 92.500 | 92.500 | 3,929 |
| 2024-07-30 | 92.200 | 92.500 | 92.200 | 92.500 | 92.500 | 2,133 |
| 2024-07-29 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 3,527 |
| 2024-07-26 | 92.500 | 92.500 | 92.200 | 92.500 | 92.500 | 536 |
| 2024-07-22 | 95.000 | 100.00 | 90.000 | 92.500 | 92.500 | 1,020 |
| 2024-07-17 | 97.500 | 97.500 | 90.100 | 97.500 | 97.500 | 6,000 |
| 2024-07-16 | 97.500 | 97.500 | 92.000 | 97.500 | 97.500 | 12,558 |
| 2024-07-12 | 97.500 | 97.500 | 96.200 | 97.500 | 97.500 | 2,500 |
| 2024-07-10 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 65 |
| 2024-07-09 | 100.00 | 100.00 | 96.200 | 100.00 | 100.00 | 2,749 |
| 2024-07-08 | 100.00 | 103.15 | 100.00 | 100.00 | 100.00 | 1,935 |
| 2024-07-05 | 100.00 | 103.15 | 96.200 | 100.00 | 100.00 | 1,022 |
| 2024-07-04 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 7,772 |
| 2024-07-03 | 97.500 | 102.00 | 91.800 | 97.500 | 97.500 | 7,459 |
| 2024-07-01 | 97.500 | 105.00 | 97.500 | 97.500 | 97.500 | 11 |
| 2024-06-28 | 97.500 | 97.500 | 90.000 | 97.500 | 97.500 | 500 |
| 2024-06-26 | 97.500 | 97.500 | 91.800 | 97.500 | 97.500 | 5,000 |
| 2024-06-25 | 97.500 | 97.500 | 91.800 | 97.500 | 97.500 | 2,731 |
| 2024-06-24 | 97.500 | 102.33 | 97.500 | 97.500 | 97.500 | 540 |
| 2024-06-21 | 97.500 | 97.500 | 90.750 | 97.500 | 97.500 | 1,000 |
| 2024-06-19 | 97.500 | 105.00 | 90.750 | 97.500 | 97.500 | 667 |
| 2024-06-14 | 97.500 | 97.500 | 91.800 | 97.500 | 97.500 | 3,700 |
| 2024-06-11 | 97.500 | 98.800 | 97.500 | 97.500 | 97.500 | 17,771 |
| 2024-06-10 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 45 |
| 2024-06-06 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 10 |
| 2024-06-05 | 95.000 | 99.000 | 90.200 | 95.000 | 95.000 | 502 |
| 2024-06-03 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 1,112 |
| 2024-05-30 | 95.000 | 96.410 | 89.154 | 95.000 | 95.000 | 16,648 |
| 2024-05-29 | 95.000 | 96.797 | 90.000 | 95.000 | 95.000 | 14,100 |
| 2024-05-23 | 95.000 | 95.000 | 92.200 | 95.000 | 95.000 | 500 |
| 2024-05-22 | 97.500 | 97.500 | 90.000 | 97.500 | 97.500 | 2,013 |
| 2024-05-21 | 100.00 | 100.00 | 95.800 | 100.00 | 100.00 | 10,000 |
| 2024-05-20 | 102.50 | 108.00 | 102.50 | 102.50 | 102.50 | 2,032 |
| 2024-05-17 | 102.50 | 110.00 | 102.50 | 102.50 | 102.50 | 113 |
| 2024-05-16 | 102.50 | 110.00 | 100.40 | 102.50 | 102.50 | 8,196 |
| 2024-05-15 | 102.50 | 107.30 | 96.800 | 102.50 | 102.50 | 1,255 |
| 2024-05-14 | 105.00 | 109.00 | 102.50 | 102.50 | 102.50 | 13,757 |
| 2024-05-13 | 95.000 | 103.80 | 93.750 | 100.00 | 100.00 | 12,590 |
| 2024-05-10 | 95.000 | 98.800 | 95.000 | 95.000 | 95.000 | 100 |
| 2024-05-09 | 91.850 | 98.800 | 91.850 | 95.000 | 95.000 | 7,133 |
| 2024-05-08 | 90.000 | 93.900 | 90.000 | 90.000 | 90.000 | 4,787 |
| 2024-05-07 | 87.500 | 90.000 | 86.955 | 90.000 | 90.000 | 8,890 |
| 2024-05-03 | 86.820 | 88.900 | 86.820 | 87.500 | 87.500 | 12,046 |
| 2024-05-02 | 85.000 | 88.900 | 85.000 | 85.000 | 85.000 | 1,120 |
| 2024-05-01 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 119 |
| 2024-04-30 | 85.000 | 85.000 | 81.800 | 85.000 | 85.000 | 100 |
| 2024-04-29 | 85.000 | 88.200 | 81.800 | 85.000 | 85.000 | 2,150 |
| 2024-04-23 | 85.000 | 88.200 | 85.000 | 85.000 | 85.000 | 3,036 |
| 2024-04-22 | 83.500 | 87.000 | 83.500 | 83.500 | 83.500 | 2,934 |
| 2024-04-17 | 83.500 | 85.250 | 81.110 | 83.500 | 83.500 | 140 |
| 2024-04-15 | 83.500 | 87.000 | 83.500 | 83.500 | 83.500 | 132 |
| 2024-04-12 | 82.000 | 85.250 | 80.910 | 83.500 | 83.500 | 6,101 |
| 2024-04-11 | 83.500 | 83.500 | 80.033 | 83.500 | 83.500 | 10,500 |
| 2024-04-09 | 83.500 | 86.930 | 83.500 | 83.500 | 83.500 | 100 |
| 2024-04-08 | 83.500 | 85.000 | 83.500 | 83.500 | 83.500 | 7,534 |
| 2024-04-05 | 80.000 | 82.000 | 80.000 | 80.000 | 80.000 | 5,000 |
| 2024-04-04 | 79.000 | 82.200 | 76.100 | 80.000 | 80.000 | 4,912 |
| 2024-04-03 | 85.000 | 85.000 | 75.400 | 79.000 | 79.000 | 29,206 |
| 2024-04-02 | 87.500 | 87.500 | 85.250 | 87.500 | 87.500 | 3,000 |
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.