Newmark Security plc (NWT.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 11:00AM BST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 95.00 | 100.00 | 97.00 | 95.00 | 95.00 | 1,112 |
| 31 may 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 30 may 2024 | 95.00 | 96.41 | 89.15 | 95.00 | 95.00 | 16,648 |
| 29 may 2024 | 95.00 | 96.80 | 90.00 | 95.00 | 95.00 | 14,100 |
| 28 may 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 24 may 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 23 may 2024 | 97.50 | 92.20 | 92.20 | 95.00 | 95.00 | 500 |
| 22 may 2024 | 97.50 | 95.00 | 90.00 | 97.50 | 97.50 | 2,013 |
| 21 may 2024 | 102.50 | 97.00 | 95.80 | 100.00 | 100.00 | 10,000 |
| 20 may 2024 | 102.50 | 108.00 | 105.50 | 102.50 | 102.50 | 2,032 |
| 17 may 2024 | 102.50 | 110.00 | 105.50 | 102.50 | 102.50 | 113 |
| 16 may 2024 | 102.50 | 110.00 | 100.40 | 102.50 | 102.50 | 8,196 |
| 15 may 2024 | 102.50 | 107.30 | 96.80 | 102.50 | 102.50 | 1,255 |
| 14 may 2024 | 105.00 | 109.00 | 104.00 | 102.50 | 102.50 | 13,757 |
| 13 may 2024 | 95.00 | 103.80 | 93.75 | 100.00 | 100.00 | 12,590 |
| 10 may 2024 | 95.00 | 98.80 | 98.80 | 95.00 | 95.00 | 100 |
| 09 may 2024 | 90.00 | 98.80 | 91.85 | 95.00 | 95.00 | 7,133 |
| 08 may 2024 | 90.00 | 93.90 | 93.80 | 90.00 | 90.00 | 4,787 |
| 07 may 2024 | 87.50 | 90.00 | 86.96 | 90.00 | 90.00 | 8,890 |
| 03 may 2024 | 85.00 | 88.90 | 86.82 | 87.50 | 87.50 | 12,046 |
| 02 may 2024 | 85.00 | 88.90 | 88.90 | 85.00 | 85.00 | 1,120 |
| 01 may 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 119 |
| 30 abr 2024 | 85.00 | 81.80 | 81.80 | 85.00 | 85.00 | 100 |
| 29 abr 2024 | 85.00 | 88.20 | 81.80 | 85.00 | 85.00 | 2,150 |
| 26 abr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 25 abr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 24 abr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 abr 2024 | 82.00 | 88.20 | 85.14 | 85.00 | 85.00 | 3,036 |
| 22 abr 2024 | 82.00 | 87.00 | 85.25 | 83.50 | 83.50 | 2,934 |
| 19 abr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 18 abr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 17 abr 2024 | 83.50 | 85.25 | 81.11 | 83.50 | 83.50 | 140 |
| 16 abr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 15 abr 2024 | 83.50 | 87.00 | 86.80 | 83.50 | 83.50 | 132 |
| 12 abr 2024 | 82.00 | 85.25 | 80.91 | 83.50 | 83.50 | 6,101 |
| 11 abr 2024 | 83.50 | 80.03 | 80.03 | 83.50 | 83.50 | 10,500 |
| 10 abr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 09 abr 2024 | 82.00 | 86.93 | 86.93 | 83.50 | 83.50 | 100 |
| 08 abr 2024 | 80.00 | 85.00 | 83.77 | 83.50 | 83.50 | 7,534 |
| 05 abr 2024 | 80.00 | 82.00 | 82.00 | 80.00 | 80.00 | 5,000 |
| 04 abr 2024 | 79.00 | 82.20 | 76.10 | 80.00 | 80.00 | 4,912 |
| 03 abr 2024 | 87.50 | 85.00 | 75.40 | 79.00 | 79.00 | 29,206 |
| 02 abr 2024 | 87.50 | 85.25 | 85.25 | 87.50 | 87.50 | 3,000 |
| 28 mar 2024 | 87.50 | 89.25 | 85.75 | 87.50 | 87.50 | 6,796 |
| 27 mar 2024 | 90.00 | 86.50 | 86.50 | 87.50 | 87.50 | 7,025 |
| 26 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 25 mar 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 2,000 |
| 22 mar 2024 | 90.00 | 87.22 | 87.22 | 90.00 | 90.00 | 2,141 |
| 21 mar 2024 | 90.00 | 95.00 | 93.50 | 90.00 | 90.00 | 2,723 |
| 20 mar 2024 | 90.00 | 93.50 | 93.50 | 90.00 | 90.00 | 100 |
| 19 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 18 mar 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 500 |
| 15 mar 2024 | 90.00 | 93.50 | 93.50 | 90.00 | 90.00 | 250 |
| 14 mar 2024 | 92.50 | 91.65 | 85.00 | 90.00 | 90.00 | 14,184 |
| 13 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 12 mar 2024 | 92.50 | 94.25 | 94.25 | 92.50 | 92.50 | 2,100 |
| 11 mar 2024 | 92.50 | 95.00 | 94.25 | 92.50 | 92.50 | 1,266 |
| 08 mar 2024 | 92.50 | 95.00 | 90.75 | 92.50 | 92.50 | 221 |
| 07 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 06 mar 2024 | 92.50 | 94.75 | 90.65 | 92.50 | 92.50 | 6,100 |
| 05 mar 2024 | 90.00 | 94.70 | 85.00 | 92.50 | 92.50 | 10,217 |
| 04 mar 2024 | 85.00 | 94.00 | 80.00 | 90.00 | 90.00 | 38,561 |
| 01 mar 2024 | 85.00 | 89.00 | 82.10 | 85.00 | 85.00 | 1,400 |
| 29 feb 2024 | 90.00 | 90.00 | 80.00 | 85.00 | 85.00 | 8,018 |
| 28 feb 2024 | 85.00 | 85.22 | 82.10 | 87.50 | 87.50 | 6,924 |
| 27 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 26 feb 2024 | 85.00 | 82.23 | 80.00 | 85.00 | 85.00 | 7,482 |
| 23 feb 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 189 |
| 22 feb 2024 | 85.00 | 90.00 | 83.65 | 85.00 | 85.00 | 10,667 |
| 21 feb 2024 | 85.00 | 89.30 | 80.00 | 85.00 | 85.00 | 20,276 |
| 20 feb 2024 | 77.50 | 89.30 | 79.50 | 85.00 | 85.00 | 19,733 |
| 19 feb 2024 | 75.00 | 78.37 | 78.10 | 77.50 | 77.50 | 10,500 |
| 16 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 15 feb 2024 | 74.50 | 78.37 | 78.37 | 74.50 | 74.50 | 250 |
| 14 feb 2024 | 75.00 | 75.50 | 75.50 | 74.50 | 74.50 | 2,250 |
| 13 feb 2024 | 75.00 | 71.40 | 71.40 | 74.50 | 74.50 | 200 |
| 12 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 09 feb 2024 | 75.00 | 76.00 | 71.58 | 74.50 | 74.50 | 9,000 |
| 08 feb 2024 | 75.00 | 76.80 | 76.80 | 74.50 | 74.50 | 645 |
| 07 feb 2024 | 75.00 | 77.00 | 77.00 | 74.50 | 74.50 | 130 |
| 06 feb 2024 | 75.00 | 76.30 | 73.88 | 73.50 | 73.50 | 11,617 |
| 05 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 02 feb 2024 | 75.00 | 71.40 | 70.70 | 73.50 | 73.50 | 15,979 |
| 01 feb 2024 | 72.00 | 80.00 | 72.60 | 75.00 | 75.00 | 13,285 |
| 31 ene 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 30 ene 2024 | 72.50 | 72.60 | 70.00 | 72.50 | 72.50 | 6,096 |
| 29 ene 2024 | 75.00 | 80.00 | 70.50 | 72.50 | 72.50 | 1,543 |
| 26 ene 2024 | 75.00 | 76.50 | 70.40 | 75.00 | 75.00 | 10,025 |
| 25 ene 2024 | 87.50 | 85.35 | 72.70 | 75.00 | 75.00 | 108,384 |
| 24 ene 2024 | 86.00 | 92.00 | 85.87 | 91.00 | 91.00 | 25,986 |
| 23 ene 2024 | 86.50 | 90.00 | 84.12 | 86.00 | 86.00 | 59,500 |
| 22 ene 2024 | 84.00 | 88.00 | 84.33 | 86.50 | 86.50 | 8,629 |
| 19 ene 2024 | 81.50 | 87.00 | 84.22 | 84.00 | 84.00 | 10,016 |
| 18 ene 2024 | 82.00 | 83.22 | 79.69 | 81.50 | 81.50 | 20,000 |
| 17 ene 2024 | 82.00 | 79.66 | 79.66 | 82.00 | 82.00 | 882 |
| 16 ene 2024 | 82.00 | 84.02 | 79.50 | 82.00 | 82.00 | 33,261 |
| 15 ene 2024 | 81.50 | 85.00 | 82.06 | 82.00 | 82.00 | 19,375 |
| 12 ene 2024 | 81.50 | 84.00 | 79.55 | 81.50 | 81.50 | 7,307 |
| 11 ene 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 10 ene 2024 | 81.00 | 78.83 | 78.83 | 81.50 | 81.50 | 10,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.