Newmark Security PLC NWT
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 107,50+2,50 (+%2,38)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |