Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 18/12/2025 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 17/12/2025 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 16/12/2025 | 106.50p | 106.50p | 100.77p | 106.50p | 355 |
| 15/12/2025 | 106.50p | 112.00p | 100.00p | 106.50p | 1949 |
| 12/12/2025 | 115.00p | 115.00p | 100.00p | 106.50p | 29629 |
| 11/12/2025 | 115.00p | 119.50p | 111.10p | 115.00p | 2500 |
| 10/12/2025 | 112.50p | 119.85p | 112.50p | 115.00p | 1773 |
| 09/12/2025 | 112.50p | 112.50p | 108.75p | 112.50p | 1650 |
| 08/12/2025 | 112.50p | 112.50p | 108.75p | 112.50p | 500 |
| 05/12/2025 | 107.50p | 115.00p | 107.50p | 112.50p | 7054 |
| 04/12/2025 | 105.00p | 114.90p | 105.00p | 110.00p | 7500 |
| 03/12/2025 | 102.50p | 105.00p | 98.30p | 105.00p | 583 |
| 02/12/2025 | 100.00p | 104.00p | 100.00p | 102.50p | 500 |
| 01/12/2025 | 97.50p | 104.75p | 96.00p | 100.00p | 14300 |
| 28/11/2025 | 105.00p | 105.00p | 97.50p | 97.50p | 25948 |
| 27/11/2025 | 105.00p | 105.00p | 101.00p | 105.00p | 3871 |
| 26/11/2025 | 105.00p | 108.00p | 100.00p | 105.00p | 4000 |
| 25/11/2025 | 102.50p | 108.00p | 100.00p | 105.00p | 3962 |
| 24/11/2025 | 105.00p | 107.50p | 102.50p | 105.00p | 0 |
| 21/11/2025 | 100.00p | 106.50p | 98.00p | 105.00p | 11697 |
| 20/11/2025 | 111.50p | 111.50p | 100.00p | 100.00p | 23378 |
| 19/11/2025 | 111.50p | 112.25p | 111.50p | 111.50p | 6085 |
| 18/11/2025 | 111.50p | 111.50p | 110.00p | 111.50p | 5 |
| 17/11/2025 | 111.50p | 112.55p | 110.65p | 111.50p | 9844 |
| 14/11/2025 | 111.50p | 112.20p | 110.50p | 111.50p | 5511 |
| 13/11/2025 | 111.50p | 112.25p | 110.50p | 111.50p | 4954 |
| 12/11/2025 | 111.50p | 112.70p | 111.50p | 111.50p | 2141 |
| 11/11/2025 | 111.50p | 112.66p | 111.50p | 111.50p | 344 |
| 10/11/2025 | 112.50p | 114.85p | 111.50p | 111.50p | 15236 |
| 07/11/2025 | 112.50p | 114.75p | 112.50p | 112.50p | 2942 |
| 06/11/2025 | 120.00p | 120.00p | 110.00p | 112.50p | 10562 |
| 05/11/2025 | 117.50p | 124.90p | 117.50p | 120.00p | 4712 |
| 04/11/2025 | 117.50p | 119.90p | 117.00p | 117.50p | 1684 |
| 03/11/2025 | 117.50p | 119.10p | 117.50p | 117.50p | 3783 |
| 31/10/2025 | 127.50p | 132.60p | 116.00p | 117.50p | 22104 |
| 30/10/2025 | 127.50p | 135.00p | 127.50p | 127.50p | 425 |
| 29/10/2025 | 130.00p | 135.00p | 125.50p | 127.50p | 527 |
| 28/10/2025 | 125.00p | 137.00p | 125.00p | 130.00p | 23858 |
| 27/10/2025 | 115.00p | 130.00p | 115.00p | 125.00p | 11171 |
| 24/10/2025 | 117.50p | 117.50p | 110.75p | 115.00p | 1500 |
| 23/10/2025 | 117.50p | 125.00p | 117.50p | 117.50p | 6396 |
| 22/10/2025 | 115.00p | 120.00p | 115.00p | 115.00p | 4 |
| 21/10/2025 | 115.00p | 119.80p | 115.00p | 115.00p | 559 |
| 20/10/2025 | 112.50p | 120.00p | 110.50p | 115.00p | 8864 |
| 17/10/2025 | 112.50p | 112.50p | 110.50p | 112.50p | 800 |
| 16/10/2025 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/10/2025 | 107.50p | 115.00p | 107.50p | 112.50p | 14445 |
| 14/10/2025 | 105.00p | 110.00p | 105.00p | 105.00p | 5 |
| 13/10/2025 | 105.00p | 110.00p | 100.50p | 105.00p | 1911 |
| 10/10/2025 | 102.50p | 109.25p | 100.50p | 105.00p | 3896 |
| 09/10/2025 | 102.50p | 109.25p | 102.50p | 102.50p | 1270 |
| 08/10/2025 | 95.00p | 109.25p | 95.00p | 102.50p | 9447 |
| 07/10/2025 | 95.00p | 99.00p | 95.00p | 95.00p | 101 |
| 06/10/2025 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 03/10/2025 | 95.00p | 95.00p | 90.00p | 95.00p | 1919 |
| 02/10/2025 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 01/10/2025 | 95.00p | 95.00p | 90.00p | 95.00p | 7500 |
| 30/09/2025 | 95.00p | 95.00p | 90.00p | 95.00p | 2000 |
| 29/09/2025 | 102.50p | 110.00p | 90.00p | 95.00p | 10079 |
| 26/09/2025 | 102.50p | 102.50p | 91.00p | 102.50p | 15000 |
| 25/09/2025 | 102.50p | 108.90p | 96.65p | 102.50p | 1501 |
| 24/09/2025 | 93.50p | 109.95p | 92.88p | 102.50p | 16248 |
| 23/09/2025 | 93.50p | 95.00p | 93.50p | 93.50p | 500 |
| 22/09/2025 | 92.50p | 95.40p | 92.50p | 93.50p | 2002 |
| 19/09/2025 | 91.50p | 94.95p | 88.77p | 92.50p | 6302 |
| 18/09/2025 | 85.00p | 92.67p | 85.00p | 91.50p | 0 |
| 17/09/2025 | 85.00p | 85.00p | 80.60p | 85.00p | 4430 |
| 16/09/2025 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/09/2025 | 85.00p | 90.00p | 83.33p | 85.00p | 12686 |
| 12/09/2025 | 85.00p | 89.90p | 85.00p | 85.00p | 1500 |
| 11/09/2025 | 90.00p | 90.00p | 85.00p | 85.00p | 500 |
| 10/09/2025 | 90.00p | 93.00p | 85.00p | 85.00p | 18565 |
| 09/09/2025 | 85.00p | 95.00p | 81.60p | 90.00p | 18471 |
| 08/09/2025 | 82.50p | 90.00p | 77.40p | 85.00p | 18204 |
| 05/09/2025 | 82.50p | 90.00p | 82.50p | 82.50p | 2400 |
| 04/09/2025 | 77.50p | 92.75p | 77.50p | 82.50p | 34124 |
| 03/09/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 02/09/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 01/09/2025 | 77.50p | 77.50p | 71.11p | 77.50p | 249 |
| 29/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 28/08/2025 | 77.50p | 77.50p | 73.75p | 77.50p | 0 |
| 27/08/2025 | 77.50p | 81.25p | 76.00p | 77.50p | 34 |
| 26/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 22/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 21/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 20/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 19/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 18/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 15/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 14/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 13/08/2025 | 77.50p | 80.00p | 71.50p | 77.50p | 1547 |
| 12/08/2025 | 77.50p | 77.50p | 73.75p | 77.50p | 0 |
| 11/08/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 10 |
| 08/08/2025 | 77.50p | 77.50p | 71.50p | 77.50p | 3000 |
| 07/08/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 500 |
| 06/08/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/08/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/08/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 4 |
| 01/08/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/07/2025 | 77.50p | 81.25p | 71.50p | 77.50p | 2678 |
| 30/07/2025 | 77.50p | 77.50p | 71.50p | 77.50p | 1000 |
| 29/07/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/07/2025 | 80.00p | 84.90p | 72.00p | 77.50p | 40500 |
| 25/07/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/07/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/07/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/07/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/07/2025 | 80.00p | 85.00p | 80.00p | 80.00p | 9913 |
| 18/07/2025 | 80.00p | 80.00p | 75.00p | 80.00p | 84 |
| 17/07/2025 | 77.50p | 84.85p | 70.00p | 80.00p | 2044 |
| 16/07/2025 | 77.50p | 84.87p | 77.50p | 77.50p | 44 |
| 15/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 14/07/2025 | 77.50p | 84.85p | 77.50p | 77.50p | 1000 |
| 11/07/2025 | 80.00p | 84.93p | 76.60p | 77.50p | 5056 |
| 10/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 09/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 08/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 07/07/2025 | 80.00p | 85.00p | 80.00p | 80.00p | 2000 |
| 04/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 03/07/2025 | 77.50p | 84.85p | 77.50p | 80.00p | 2000 |
| 02/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 01/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 30/06/2025 | 74.50p | 81.85p | 72.40p | 77.50p | 2548 |
| 27/06/2025 | 74.50p | 81.86p | 74.50p | 74.50p | 2424 |
| 26/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/06/2025 | 74.50p | 74.50p | 70.00p | 74.50p | 80 |
| 16/06/2025 | 75.00p | 79.00p | 74.50p | 74.50p | 0 |
| 13/06/2025 | 77.50p | 77.50p | 72.40p | 74.50p | 336 |
| 12/06/2025 | 77.50p | 84.91p | 77.50p | 77.50p | 117 |
| 11/06/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 10/06/2025 | 72.50p | 80.00p | 72.50p | 77.50p | 3500 |
| 09/06/2025 | 72.50p | 79.85p | 68.75p | 72.50p | 4471 |
| 06/06/2025 | 72.50p | 72.50p | 68.75p | 72.50p | 0 |
| 05/06/2025 | 77.50p | 79.87p | 72.40p | 72.50p | 5031 |
| 04/06/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 03/06/2025 | 77.50p | 84.85p | 77.50p | 77.50p | 627 |
| 02/06/2025 | 77.50p | 84.85p | 70.00p | 77.50p | 158 |
| 30/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 29/05/2025 | 77.50p | 84.86p | 77.50p | 77.50p | 30 |
| 28/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 27/05/2025 | 77.50p | 77.50p | 72.40p | 77.50p | 393 |
| 23/05/2025 | 72.50p | 84.55p | 72.50p | 77.50p | 3627 |
| 22/05/2025 | 77.50p | 77.50p | 72.40p | 72.50p | 5000 |
| 21/05/2025 | 77.50p | 79.85p | 72.40p | 77.50p | 7500 |
| 20/05/2025 | 72.50p | 79.85p | 72.50p | 77.50p | 2500 |
| 19/05/2025 | 72.50p | 72.50p | 68.75p | 72.50p | 0 |
| 16/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 15/05/2025 | 77.50p | 84.88p | 77.50p | 77.50p | 58 |
| 14/05/2025 | 72.50p | 84.90p | 72.50p | 77.50p | 2100 |
| 13/05/2025 | 72.50p | 75.00p | 72.50p | 72.50p | 320 |
| 12/05/2025 | 72.50p | 75.00p | 72.50p | 72.50p | 654 |
| 09/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/05/2025 | 71.00p | 74.92p | 71.00p | 72.50p | 6000 |
| 02/05/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/05/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 30/04/2025 | 71.00p | 71.00p | 70.00p | 71.00p | 25600 |
| 29/04/2025 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 28/04/2025 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 25/04/2025 | 70.00p | 74.90p | 70.00p | 70.00p | 1000 |
| 24/04/2025 | 67.50p | 75.00p | 62.70p | 70.00p | 22272 |
| 23/04/2025 | 67.50p | 67.50p | 60.00p | 67.50p | 6 |
| 22/04/2025 | 70.00p | 70.00p | 66.80p | 67.50p | 1924 |
| 17/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 16/04/2025 | 70.00p | 73.00p | 65.50p | 70.00p | 1060 |
| 15/04/2025 | 70.00p | 75.00p | 65.00p | 70.00p | 40 |
| 14/04/2025 | 70.00p | 75.00p | 70.00p | 70.00p | 100 |
| 11/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 10/04/2025 | 70.00p | 75.00p | 70.00p | 70.00p | 6 |
| 09/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 08/04/2025 | 70.00p | 73.00p | 70.00p | 70.00p | 1500 |
| 07/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 04/04/2025 | 72.50p | 72.50p | 65.75p | 70.00p | 12746 |
| 03/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 02/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 01/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 31/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 3500 |
| 28/03/2025 | 72.50p | 79.85p | 72.50p | 72.50p | 500 |
| 27/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 1598 |
| 26/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 25/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 24/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 21/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 700 |
| 20/03/2025 | 72.50p | 80.00p | 65.00p | 72.50p | 12 |
| 19/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 18/03/2025 | 72.50p | 79.85p | 72.50p | 72.50p | 500 |
| 17/03/2025 | 69.50p | 74.75p | 69.50p | 71.00p | 2800 |
| 14/03/2025 | 69.50p | 69.50p | 60.00p | 69.50p | 1748249 |
| 13/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/03/2025 | 69.50p | 74.80p | 65.50p | 69.50p | 51069 |
| 11/03/2025 | 69.50p | 69.50p | 62.75p | 69.50p | 34925 |
| 10/03/2025 | 69.50p | 69.50p | 62.00p | 69.50p | 201 |
*Close Price adjusted for both dividends and splits