Newmark Security PLC NWT
LSE · United Kingdom · Electronic Technology
GBp 107.50+2.50 (+2.38%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 107.50 | +2.38% | GBp 105.00 | GBp 108.99 | GBp 102.10 | 2.40K |
| 2026-09-29 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 110.00 | GBp 110.00 | 2 |
| 2026-09-28 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 20.00K |
| 2026-09-25 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 110.00 | GBp 110.00 | 7 |
| 2026-09-24 | GBp 105.00 | -2.33% | GBp 107.50 | GBp 115.00 | GBp 102.06 | 3.58K |
| 2026-09-23 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 107.50 | GBp 107.50 | 0 |
| 2026-09-22 | GBp 107.50 | -0.92% | GBp 108.50 | GBp 115.00 | GBp 102.66 | 2.05K |
| 2026-09-21 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 115.00 | 67 |
| 2026-09-18 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 102.66 | 419 |
| 2026-09-17 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 107.20 | 11.02K |
| 2026-09-16 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 115.00 | 1 |
| 2026-09-15 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 107.20 | 1.27K |
| 2026-09-14 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 102.00 | 3 |
| 2026-09-11 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 115.00 | 1 |
| 2026-09-10 | GBp 108.50 | 0.00% | GBp 107.50 | GBp 115.00 | GBp 106.13 | 1.92K |
| 2026-09-09 | GBp 108.50 | 0.00% | GBp 107.50 | GBp 115.00 | GBp 105.90 | 3 |
| 2026-09-08 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 106.13 | GBp 106.13 | 227 |
| 2026-09-07 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 105.90 | 104 |
| 2026-09-04 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 109.88 | 5.01K |
| 2026-09-03 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 108.50 | GBp 108.50 | 0 |
| 2026-09-02 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 108.50 | GBp 108.50 | 0 |
| 2026-09-01 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 115.00 | GBp 115.00 | 2 |
| 2026-08-28 | GBp 108.50 | +1.88% | GBp 106.50 | GBp 109.88 | GBp 109.88 | 1.36K |
| 2026-08-27 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 113.00 | GBp 101.00 | 5.25K |
| 2026-08-26 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 106.50 | GBp 106.50 | 0 |
| 2026-08-25 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 113.00 | GBp 113.00 | 29 |
| 2026-08-24 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 109.00 | GBp 101.30 | 2.01K |
| 2026-08-21 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 101.30 | GBp 101.30 | 2.00K |
| 2026-08-20 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 113.00 | GBp 101.00 | 45 |
| 2026-08-19 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 100.00 | GBp 100.00 | 2 |
| 2026-08-18 | GBp 106.50 | -3.18% | GBp 107.50 | GBp 113.00 | GBp 106.00 | 5.01K |
| 2026-08-17 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 113.90 | GBp 113.90 | 1.00K |
| 2026-08-14 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 108.75 | GBp 108.75 | 262 |
| 2026-08-13 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-08-12 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-08-11 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 110.00 | 13.01K |
| 2026-08-10 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 113.00 | GBp 108.50 | 7.00K |
| 2026-08-07 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 113.00 | GBp 107.11 | 5.10K |
| 2026-08-06 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 114.00 | 97 |
| 2026-08-05 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 114.00 | 1.77K |
| 2026-08-04 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-08-03 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 115.00 | 2 |
| 2026-07-31 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 105.00 | 3.27K |
| 2026-07-30 | GBp 110.00 | -3.51% | GBp 110.00 | GBp 115.00 | GBp 108.50 | 10.05K |
| 2026-07-29 | GBp 114.00 | +3.64% | GBp 110.00 | GBp 115.00 | GBp 112.20 | 5.15K |
| 2026-07-28 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 105.00 | 85 |
| 2026-07-27 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 105.00 | 3 |
| 2026-07-24 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-07-23 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-07-22 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 105.16 | 1.20K |
| 2026-07-21 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 115.00 | 1 |
| 2026-07-20 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-07-17 | GBp 110.00 | +2.33% | GBp 107.50 | GBp 109.50 | GBp 109.50 | 10.00K |
| 2026-07-16 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 105.00 | GBp 105.00 | 1.00K |
| 2026-07-15 | GBp 107.50 | +0.47% | GBp 107.50 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-07-14 | GBp 107.00 | -0.47% | GBp 107.50 | GBp 107.00 | GBp 107.00 | 2.00K |
| 2026-07-13 | GBp 107.50 | -4.44% | GBp 112.50 | GBp 109.50 | GBp 105.00 | 10.02K |
| 2026-07-10 | GBp 112.50 | +0.90% | GBp 111.50 | GBp 120.00 | GBp 105.00 | 1.01K |
| 2026-07-09 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 118.00 | GBp 112.90 | 1.50K |
| 2026-07-08 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 105.11 | GBp 105.11 | 2 |
| 2026-07-07 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 118.00 | GBp 113.00 | 2.51K |
| 2026-07-06 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 118.00 | GBp 118.00 | 0 |
| 2026-07-03 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 118.00 | GBp 105.00 | 2.78K |
| 2026-07-02 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 118.00 | GBp 105.00 | 180 |
| 2026-07-01 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 118.00 | GBp 118.00 | 3 |
| 2026-06-30 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 113.00 | GBp 105.00 | 1.01K |
| 2026-06-29 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 111.50 | GBp 111.50 | 0 |
| 2026-06-26 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 116.70 | GBp 105.00 | 2.41K |
| 2026-06-25 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 118.00 | GBp 116.70 | 24 |
| 2026-06-24 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 105.00 | GBp 105.00 | 17 |
| 2026-06-23 | GBp 111.50 | 0.00% | GBp 111.50 | GBp 106.30 | GBp 106.30 | 600 |
| 2026-06-22 | GBp 111.50 | +1.36% | GBp 110.00 | GBp 118.00 | GBp 113.40 | 3.14K |
| 2026-06-19 | GBp 110.00 | 0.00% | GBp 117.50 | GBp 125.00 | GBp 105.00 | 80 |
| 2026-06-18 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 105.00 | 3 |
| 2026-06-17 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 114.00 | GBp 106.00 | 509 |
| 2026-06-16 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-06-15 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-06-12 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 113.70 | 876 |
| 2026-06-11 | GBp 110.00 | -4.35% | GBp 115.00 | GBp 110.00 | GBp 110.00 | 915 |
| 2026-06-10 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 110.00 | GBp 110.00 | 1.08K |
| 2026-06-09 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 111.00 | GBp 110.00 | 1.20K |
| 2026-06-08 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 120.00 | GBp 110.00 | 282 |
| 2026-06-05 | GBp 115.00 | -2.13% | GBp 117.50 | GBp 120.00 | GBp 110.00 | 4.82K |
| 2026-06-04 | GBp 117.50 | 0.00% | GBp 117.50 | GBp 120.00 | GBp 115.50 | 4.01K |
| 2026-06-03 | GBp 117.50 | +2.17% | GBp 115.00 | GBp 120.00 | GBp 110.00 | 12.75K |
| 2026-06-02 | GBp 115.00 | +2.22% | GBp 112.50 | GBp 120.00 | GBp 110.80 | 9.13K |
| 2026-06-01 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 120.00 | GBp 117.40 | 4.57K |
| 2026-05-29 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-05-28 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-05-27 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 120.00 | GBp 120.00 | 12 |