tiprankstipranks
Newmark Security PLC (GB:NWT)
LSE:NWT
UK Market
NWT
Newmark Security
RESEARCH TOOLSreports
Want to see GB:NWT full AI Analyst Report?

Newmark Security (NWT) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
102.50
120.00
105.00
112.50
112.50
+9.76%
12,522
2.62
May 20, 2026
97.50
110.00
105.00
102.50
102.50
+5.13%
1,102
0.23
May 19, 2026
97.50
104.50
93.00
97.50
97.50
0.00%
768
0.16
May 18, 2026
100.00
98.00
97.00
97.50
97.50
0.00%
0
0.00
May 15, 2026
97.50
90.00
90.00
97.50
97.50
0.00%
19
<0.01
May 14, 2026
97.50
105.00
105.00
97.50
97.50
0.00%
472
0.10
May 13, 2026
97.50
105.00
105.00
97.50
97.50
0.00%
29
<0.01
May 12, 2026
97.50
105.00
105.00
97.50
97.50
0.00%
5
<0.01
May 11, 2026
97.50
98.00
97.00
97.50
97.50
0.00%
0
0.00
May 08, 2026
97.50
98.00
97.00
97.50
97.50
0.00%
0
0.00
May 07, 2026
95.00
104.55
90.00
97.50
97.50
+2.63%
2,159
0.44
May 06, 2026
95.00
98.00
98.00
95.00
95.00
0.00%
273
0.05
May 05, 2026
95.00
98.40
91.66
95.00
95.00
0.00%
2,687
0.54
May 04, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
May 01, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 30, 2026
95.00
96.00
95.00
95.00
95.00
0.00%
100,000
29.05
Apr 29, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 28, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 27, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 24, 2026
95.00
90.50
90.50
95.00
95.00
0.00%
144
0.04
Apr 23, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 22, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 21, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 20, 2026
95.00
98.00
98.00
95.00
95.00
0.00%
36
<0.01
Apr 17, 2026
95.00
98.00
91.66
95.00
95.00
0.00%
806
0.21
Apr 16, 2026
95.00
100.00
100.00
95.00
95.00
0.00%
4
<0.01
Apr 15, 2026
95.00
98.40
98.40
95.00
95.00
0.00%
5,000
1.28
Apr 14, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 13, 2026
95.00
91.66
91.66
95.00
95.00
0.00%
600
0.14
Apr 10, 2026
95.00
98.00
98.00
95.00
95.00
0.00%
3,061
0.66
Apr 09, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 08, 2026
95.00
100.00
98.00
95.00
95.00
0.00%
1,001
0.21
Apr 07, 2026
95.00
100.00
100.00
95.00
95.00
0.00%
5
<0.01
Apr 06, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 03, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 02, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Apr 01, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Mar 31, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Mar 30, 2026
95.00
95.50
94.50
95.00
95.00
0.00%
0
0.00
Mar 27, 2026
95.00
90.50
90.50
95.00
95.00
0.00%
51
<0.01
Mar 26, 2026
95.00
100.00
100.00
95.00
95.00
0.00%
33
<0.01
Mar 25, 2026
97.50
98.00
90.50
95.00
95.00
-2.56%
3,034
0.47
Mar 24, 2026
96.00
105.00
96.00
97.50
97.50
+1.56%
83,361
16.06
Mar 23, 2026
102.50
95.25
95.25
96.00
96.00
-6.34%
20,000
4.10
Mar 20, 2026
102.50
103.50
101.50
102.50
102.50
0.00%
0
0.00
Mar 19, 2026
102.50
104.00
101.01
102.50
102.50
0.00%
6,613
1.39
Mar 18, 2026
105.00
104.00
100.00
102.50
102.50
-2.38%
16,851
3.74
Mar 17, 2026
105.00
108.00
100.00
105.00
105.00
0.00%
11
<0.01
Mar 16, 2026
105.00
105.00
101.01
105.00
105.00
0.00%
11,428
2.37
Mar 13, 2026
105.00
108.00
101.01
105.00
105.00
0.00%
1,660
0.34
Rows:
50