Newmark Security plc Recent Share Price (LSE:NWT)

LSE:NWT - Newmark Security PLC Newmark Security plc
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Oct 2020	GBX	1.1	1.2	1.02	1.1	55	0.0 (0.0%)	463,038
29 Oct 2020	GBX	1.1	1.1	1	1.1	55	-0.025 (-2.22%)	945,000
28 Oct 2020	GBX	1.125	1.125	1.05	1.125	56.25	-0.05 (-4.26%)	2,500
27 Oct 2020	GBX	1.175	1.175	1.175	1.175	58.75	0.0 (0.0%)	0
26 Oct 2020	GBX	1.175	1.175	1.1	1.175	58.75	0.0 (0.0%)	80,000
23 Oct 2020	GBX	1.175	1.175	1.129	1.175	58.75	0.0 (0.0%)	90,000
22 Oct 2020	GBX	1.175	1.175	1.175	1.175	58.75	0.0 (0.0%)	0
21 Oct 2020	GBX	1.175	1.175	1.13	1.175	58.75	0.0 (0.0%)	88,496
20 Oct 2020	GBX	1.175	1.21	1.129	1.175	58.75	0.0 (0.0%)	208,175
19 Oct 2020	GBX	1.175	1.2375	1.175	1.175	58.75	0.0 (0.0%)	24,206
16 Oct 2020	GBX	1.175	1.175	1.13	1.175	58.75	0.0 (0.0%)	4,177
15 Oct 2020	GBX	1.175	1.175	1.175	1.175	58.75	0.0 (0.0%)	0
14 Oct 2020	GBX	1.175	1.2375	1.115	1.175	58.75	0.0 (0.0%)	287,500
13 Oct 2020	GBX	1.15	1.18	1.12	1.175	58.75	+0.025 (+2.17%)	279,043
12 Oct 2020	GBX	1.15	1.1815	1.15	1.15	57.5	0.0 (0.0%)	202,417
9 Oct 2020	GBX	1.15	1.15	1.102	1.15	57.5	0.0 (0.0%)	3,500
8 Oct 2020	GBX	1.15	1.15	1.103	1.15	57.5	-0.05 (-4.17%)	80,000
7 Oct 2020	GBX	1.2	1.2	1.2	1.2	60	0.0 (0.0%)	0
6 Oct 2020	GBX	1.2	1.2	1.2	1.2	60	0.0 (0.0%)	0
5 Oct 2020	GBX	1.2	1.22	1.11	1.2	60	0.0 (0.0%)	220,000
2 Oct 2020	GBX	1.2	1.2	1.11	1.2	60	0.0 (0.0%)	200,000
1 Oct 2020	GBX	1.2	1.2	1.2	1.2	60	0.0 (0.0%)	0
30 Sep 2020	GBX	1.2	1.2	1.11	1.2	60	0.0 (0.0%)	462,823
29 Sep 2020	GBX	1.2	1.24	1.135	1.2	60	0.0 (0.0%)	237,563
28 Sep 2020	GBX	1.2	1.24	1.2	1.2	60	0.0 (0.0%)	58,522
25 Sep 2020	GBX	1.2	1.2	1.2	1.2	60	0.0 (0.0%)	0
24 Sep 2020	GBX	1.2	1.2	1.2	1.2	60	0.0 (0.0%)	0
23 Sep 2020	GBX	1.2	1.2	1.135	1.2	60	0.0 (0.0%)	80,000
22 Sep 2020	GBX	1.2	1.22	1.2	1.2	60	0.0 (0.0%)	8,856
21 Sep 2020	GBX	1.2	1.22	1.2	1.2	60	+0.025 (+2.13%)	257,045

Unicorn Response |