Newmark Security Plc Historical Data - NWT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Newmark Security Plc (NWT)
Newmark Security Plc (NWT) Historical

Newmark Security Plc (NWT)

72.50

0.00

(0.00%)

Closed 21 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	7.40740740741	67.5	72.5	67.5	10709	70.23540068	DE
4	2.5	3.57142857143	70	72.5	67.5	5563	70.20020936	DE
12	-13.5	-15.6976744186	86	86	67.5	3277	76.22146318	DE
26	-22.5	-23.6842105263	95	97.5	67.5	3266	84.08290611	DE
52	-11.5	-13.6904761905	84	107.5	67.5	4450	85.35433593	DE
156	31.5	76.8292682927	41	107.5	13.1	4665	59.22853487	DE
260	-2.5	-3.33333333333	75	107.5	0.925	101296	60.85426926	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737394200	72.5	0	0.00	72.5	72.5	72.5	1063
1737135000	72.5	2.5	3.57	70	72.5	70	5042
1737048600	70	0	0.00	70	70	70	0
1736962200	70	0	0.00	70	70	70	0
1736875800	70	2.5	3.70	67.5	70	67.5	48505
1736789400	67.5	0	0.00	67.5	67.5	67.5	0
1736530200	67.5	-2.5	-3.57	70	70	67.5	13000
1736443800	70	0	0.00	70	70	70	3397
1736357400	70	-2.5	-3.45	72.5	72.5	70	7000
1736271000	72.5	0	0.00	72.5	72.5	72.5	0
1736184600	72.5	0	0.00	72.5	72.5	72.5	12160
1735925400	72.5	0	0.00	72.5	72.5	72.5	0
1735839000	72.5	2.5	3.57	70	72.5	70	3372
1735666200	70	0	0.00	70	70	70	0
1735579800	70	0	0.00	70	70	70	0
1735320600	70	0	0.00	70	70	70	0
1735061400	70	0	0.00	72.5	72.5	70	0
1734975000	70	0	0.00	70	70	70	2100
1734715800	70	0	0.00	72.5	72.5	70	40
1734629400	70	-5	-6.67	75	75	70	5200
1734543000	75	0	0.00	75	75	75	0
1734456600	75	0	0.00	75	75	75	0
1734370200	75	0	0.00	75	75	75	6165
1734111000	75	0	0.00	75	75	75	0
1734024600	75	0	0.00	75	75	75	2500
1733938200	75	0	0.00	75	75	75	0
1733851800	75	-2.5	-3.23	77.5	77.5	75	6947
1733765400	77.5	0	0.00	77.5	77.5	77.5	19
1733506200	77.5	0	0.00	77.5	77.5	77.5	0
1733419800	77.5	-2.5	-3.13	80	80	77.5	20
1733333400	80	0	0.00	77.5	80	77.5	0
1733247000	80	0	0.00	77.5	80	77.5	0
1733160600	80	0	0.00	77.5	80	77.5	2000
1732901400	80	0	0.00	77.5	80	77.5	0
1732815000	80	0	0.00	77.5	80	77.5	700
1732728600	80	0	0.00	77.5	80	77.5	400
1732642200	80	0	0.00	77.5	80	77.5	0
1732555800	80	0	0.00	77.5	80	77.5	5598
1732296600	80	0	0.00	77.5	80	77.5	0
1732210200	80	-2.5	-3.03	80	82.5	80	4000
1732123800	82.5	-3.5	-4.07	86	86	82.5	7500
1732037400	86	0	0.00	86	86	86	0
1731951000	86	0	0.00	86	86	86	1119
1731691800	86	0	0.00	86	86	86	2331
1731605400	86	0	0.00	86	86	86	0
1731519000	86	0	0.00	86	86	86	0
1731432600	86	0	0.00	86	86	86	384
1731346200	86	0	0.00	86	86	86	0
1731087000	86	1	1.18	83.5	86	83.5	6140
1731000600	85	0	0.00	83.5	85	83.5	435
1730914200	85	-1	-1.16	86	86	85	5637
1730827800	86	0	0.00	86	86	86	0
1730741400	86	0	0.00	86	86	86	0
1730482200	86	0	0.00	86	86	86	13
1730395800	86	0	0.00	86	86	86	0
1730309400	86	0	0.00	86	86	86	0
1730223000	86	0	0.00	86	86	86	8255
1730136600	86	0	0.00	86	86	86	30100
1729873800	86	-1.5	-1.71	85	87.5	85	16367
1729787400	87.5	0	0.00	85	87.5	85	18637
1729701000	87.5	-2.5	-2.78	87.5	90	87.5	3000
1729614600	90	2.5	2.86	87.5	90	87.5	0
1729528200	87.5	0	0.00	85	87.5	85	0

Newmark Security

Vigil Health Solutions

Diamond Offshore Drilling (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions