Newmark Security PLC (NWT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Newmark Security PLC

Date Open High Low Close* Volume
21/11/2024 80.00p 80.00p 77.00p 80.00p 4000
20/11/2024 86.00p 86.00p 78.00p 82.50p 7500
19/11/2024 86.00p 86.00p 84.00p 86.00p 0
18/11/2024 86.00p 89.00p 86.00p 86.00p 1119
15/11/2024 86.00p 86.00p 80.00p 86.00p 2331
14/11/2024 86.00p 86.00p 84.00p 86.00p 0
13/11/2024 86.00p 86.00p 84.00p 86.00p 0
12/11/2024 86.00p 89.84p 86.00p 86.00p 384
11/11/2024 86.00p 86.00p 84.00p 86.00p 0
08/11/2024 83.50p 89.00p 81.80p 86.00p 6140
07/11/2024 83.50p 85.00p 81.50p 85.00p 435
06/11/2024 86.00p 86.00p 83.65p 85.00p 5637
05/11/2024 86.00p 86.00p 84.00p 86.00p 0
04/11/2024 86.00p 86.00p 84.00p 86.00p 0
01/11/2024 86.00p 92.00p 86.00p 86.00p 13
31/10/2024 86.00p 86.00p 84.00p 86.00p 0
30/10/2024 86.00p 86.00p 84.00p 86.00p 0
29/10/2024 86.00p 91.90p 83.55p 86.00p 8255
28/10/2024 86.00p 91.90p 86.00p 86.00p 30100
25/10/2024 85.00p 89.75p 80.70p 86.00p 16367
24/10/2024 85.00p 89.75p 85.00p 87.50p 18637
23/10/2024 87.50p 88.25p 87.50p 87.50p 3000
22/10/2024 87.50p 90.00p 87.50p 90.00p 0
21/10/2024 85.00p 87.50p 85.00p 87.50p 0
18/10/2024 85.00p 87.50p 85.00p 87.50p 0
17/10/2024 85.00p 87.50p 85.00p 87.50p 0
16/10/2024 87.50p 87.50p 85.00p 87.50p 2580
15/10/2024 87.50p 87.50p 86.67p 87.50p 0
14/10/2024 90.00p 90.00p 85.00p 87.50p 16640
11/10/2024 90.00p 90.00p 88.33p 90.00p 0
10/10/2024 90.00p 90.00p 88.33p 90.00p 0
09/10/2024 90.00p 90.00p 88.33p 90.00p 0
08/10/2024 90.00p 90.00p 88.33p 90.00p 0
07/10/2024 90.00p 90.00p 88.33p 90.00p 0
04/10/2024 90.00p 90.00p 88.33p 90.00p 0
03/10/2024 95.00p 95.00p 88.33p 90.00p 0
02/10/2024 90.00p 92.40p 85.00p 90.00p 962
01/10/2024 92.50p 100.00p 86.80p 90.00p 5012
30/09/2024 92.50p 92.50p 88.75p 92.50p 0
27/09/2024 92.50p 92.50p 86.80p 92.50p 2000
26/09/2024 92.50p 92.50p 88.75p 92.50p 0
25/09/2024 92.50p 92.50p 88.75p 92.50p 0
24/09/2024 92.50p 100.00p 85.00p 92.50p 2
23/09/2024 95.00p 95.00p 86.11p 92.50p 12997
20/09/2024 97.50p 97.50p 92.25p 95.00p 8864
19/09/2024 97.50p 97.50p 95.00p 95.00p 100
18/09/2024 90.00p 95.00p 90.00p 95.00p 16120
17/09/2024 90.00p 91.67p 90.00p 90.00p 0
16/09/2024 90.00p 92.00p 90.00p 90.00p 539
13/09/2024 90.00p 92.44p 90.00p 90.00p 11076
12/09/2024 92.50p 93.00p 85.00p 90.00p 5116
11/09/2024 97.50p 105.00p 85.00p 90.00p 10452
10/09/2024 92.50p 99.14p 91.05p 97.50p 24086
09/09/2024 92.50p 94.90p 88.00p 90.00p 2217
06/09/2024 90.00p 94.81p 90.00p 90.00p 17490
05/09/2024 90.00p 91.67p 90.00p 90.00p 0
04/09/2024 90.00p 91.67p 90.00p 90.00p 0
03/09/2024 90.00p 93.95p 90.00p 90.00p 526
02/09/2024 90.00p 95.00p 90.00p 90.00p 13
30/08/2024 90.00p 93.95p 90.00p 90.00p 800
29/08/2024 90.00p 91.67p 90.00p 90.00p 0
28/08/2024 90.00p 91.67p 90.00p 90.00p 0
27/08/2024 90.00p 92.00p 90.00p 90.00p 2168
23/08/2024 90.00p 91.67p 90.00p 90.00p 0
22/08/2024 87.50p 92.18p 87.50p 90.00p 7692
21/08/2024 87.50p 88.00p 87.50p 87.50p 2500
20/08/2024 87.50p 88.00p 87.50p 87.50p 3179
19/08/2024 87.50p 87.50p 82.00p 87.50p 16717
16/08/2024 87.50p 89.00p 87.50p 87.50p 0
15/08/2024 87.50p 89.00p 87.50p 87.50p 0
14/08/2024 87.50p 94.00p 87.50p 87.50p 250
13/08/2024 87.50p 94.00p 85.20p 87.50p 1250
12/08/2024 87.50p 94.25p 85.20p 87.50p 1287
09/08/2024 87.50p 92.18p 87.50p 87.50p 536
08/08/2024 87.50p 89.00p 87.50p 87.50p 0
07/08/2024 87.50p 92.00p 87.50p 87.50p 2713
06/08/2024 87.50p 87.50p 80.00p 87.50p 123
05/08/2024 87.50p 92.50p 87.50p 87.50p 0
02/08/2024 87.50p 93.33p 87.50p 92.50p 0
01/08/2024 87.50p 95.00p 87.50p 92.50p 274
31/07/2024 87.50p 92.50p 87.50p 92.50p 3929
30/07/2024 87.50p 92.50p 87.50p 92.50p 2133
29/07/2024 92.50p 92.50p 90.00p 92.50p 3527
26/07/2024 92.50p 92.50p 91.67p 92.50p 536
25/07/2024 92.50p 92.50p 91.67p 92.50p 0
24/07/2024 92.50p 92.50p 91.67p 92.50p 0
23/07/2024 92.50p 92.50p 91.67p 92.50p 0
22/07/2024 95.00p 100.00p 90.00p 92.50p 1020
19/07/2024 97.50p 97.50p 93.33p 95.00p 0
18/07/2024 97.50p 99.00p 93.33p 95.00p 0
17/07/2024 97.50p 97.50p 90.10p 97.50p 6000
16/07/2024 97.50p 97.50p 92.00p 97.50p 12558
15/07/2024 97.50p 97.50p 97.50p 97.50p 0
12/07/2024 100.00p 100.00p 96.20p 97.50p 2500
11/07/2024 100.00p 101.67p 100.00p 100.00p 0
10/07/2024 100.00p 100.00p 95.00p 100.00p 65
09/07/2024 100.00p 100.00p 96.20p 100.00p 2749
08/07/2024 100.00p 103.15p 100.00p 100.00p 1935
05/07/2024 100.00p 103.15p 96.20p 100.00p 1022
04/07/2024 97.50p 105.00p 97.50p 100.00p 7772
03/07/2024 97.50p 102.00p 91.80p 97.50p 7459
02/07/2024 97.50p 97.50p 97.50p 97.50p 0
01/07/2024 97.50p 105.00p 97.50p 97.50p 11
28/06/2024 97.50p 97.50p 90.00p 97.50p 500
27/06/2024 97.50p 97.50p 97.50p 97.50p 0
26/06/2024 97.50p 97.50p 91.80p 97.50p 5000
25/06/2024 97.50p 97.50p 91.80p 97.50p 2731
24/06/2024 97.50p 102.33p 97.50p 97.50p 540
21/06/2024 97.50p 97.50p 90.75p 97.50p 1000
20/06/2024 97.50p 97.50p 96.00p 97.50p 0
19/06/2024 97.50p 105.00p 90.75p 97.50p 667
18/06/2024 97.50p 97.50p 97.50p 97.50p 0
17/06/2024 97.50p 97.50p 97.50p 97.50p 0
14/06/2024 97.50p 97.50p 91.80p 97.50p 3700
13/06/2024 97.50p 97.50p 96.00p 97.50p 0
12/06/2024 97.50p 97.50p 96.00p 97.50p 0
11/06/2024 95.00p 98.80p 95.00p 97.50p 17771
10/06/2024 95.00p 95.00p 90.00p 95.00p 45
07/06/2024 95.00p 95.00p 93.33p 95.00p 0
06/06/2024 95.00p 100.00p 95.00p 95.00p 10
05/06/2024 95.00p 99.00p 90.20p 95.00p 502
04/06/2024 95.00p 95.00p 93.33p 95.00p 0
03/06/2024 95.00p 100.00p 95.00p 95.00p 1112
31/05/2024 95.00p 95.00p 93.33p 95.00p 0
30/05/2024 95.00p 96.41p 89.15p 95.00p 16648
29/05/2024 95.00p 96.80p 90.00p 95.00p 14100
28/05/2024 95.00p 95.00p 93.33p 95.00p 0
24/05/2024 95.00p 95.00p 93.33p 95.00p 0
23/05/2024 97.50p 97.50p 92.20p 95.00p 500
22/05/2024 97.50p 97.50p 90.00p 97.50p 2013
21/05/2024 102.50p 102.50p 95.80p 100.00p 10000
20/05/2024 102.50p 108.00p 102.50p 102.50p 2032
17/05/2024 102.50p 110.00p 102.50p 102.50p 113
16/05/2024 102.50p 110.00p 100.40p 102.50p 8196
15/05/2024 102.50p 107.30p 96.80p 102.50p 1255
14/05/2024 105.00p 109.00p 102.50p 102.50p 13757
13/05/2024 95.00p 103.80p 93.75p 100.00p 12590
10/05/2024 95.00p 98.80p 95.00p 95.00p 100
09/05/2024 90.00p 98.80p 90.00p 95.00p 7133
08/05/2024 90.00p 93.90p 90.00p 90.00p 4787
07/05/2024 87.50p 90.00p 86.95p 90.00p 8890
03/05/2024 85.00p 88.90p 85.00p 87.50p 12046
02/05/2024 85.00p 88.90p 85.00p 85.00p 1120
01/05/2024 85.00p 90.00p 85.00p 85.00p 119
30/04/2024 85.00p 85.00p 81.80p 85.00p 100
29/04/2024 85.00p 88.20p 81.80p 85.00p 2150
26/04/2024 85.00p 86.00p 85.00p 85.00p 0
25/04/2024 85.00p 86.00p 85.00p 85.00p 0
24/04/2024 85.00p 86.00p 85.00p 85.00p 0
23/04/2024 82.00p 88.20p 82.00p 85.00p 3036
22/04/2024 82.00p 87.00p 82.00p 83.50p 2934
19/04/2024 82.00p 83.50p 82.00p 83.50p 0
18/04/2024 82.00p 83.50p 82.00p 83.50p 0
17/04/2024 83.50p 85.25p 81.11p 83.50p 140
16/04/2024 83.50p 83.50p 83.50p 83.50p 0
15/04/2024 83.50p 87.00p 83.50p 83.50p 132
12/04/2024 82.00p 85.25p 80.91p 83.50p 6101
11/04/2024 83.50p 83.50p 80.03p 83.50p 10500
10/04/2024 83.50p 83.50p 83.50p 83.50p 0
09/04/2024 82.00p 86.93p 82.00p 83.50p 100
08/04/2024 80.00p 85.00p 80.00p 83.50p 7534
05/04/2024 80.00p 82.00p 80.00p 80.00p 5000
04/04/2024 79.00p 82.20p 76.10p 80.00p 4912
03/04/2024 87.50p 87.50p 75.40p 79.00p 29206
02/04/2024 87.50p 87.50p 85.25p 87.50p 3000
28/03/2024 87.50p 89.25p 85.75p 87.50p 6796
27/03/2024 90.00p 90.00p 86.50p 87.50p 7025
26/03/2024 90.00p 90.00p 87.50p 90.00p 0
25/03/2024 90.00p 90.00p 86.50p 90.00p 2000
22/03/2024 90.00p 90.00p 87.22p 90.00p 2141
21/03/2024 90.00p 95.00p 90.00p 90.00p 2723
20/03/2024 90.00p 90.00p 90.00p 90.00p 100
19/03/2024 90.00p 90.00p 87.50p 90.00p 0
18/03/2024 90.00p 90.00p 86.50p 90.00p 500
15/03/2024 90.00p 93.50p 90.00p 90.00p 250
14/03/2024 92.50p 92.50p 85.00p 90.00p 14184
13/03/2024 92.50p 93.33p 92.50p 92.50p 0
12/03/2024 92.50p 94.25p 92.50p 92.50p 2100
11/03/2024 92.50p 95.00p 92.50p 92.50p 1266
08/03/2024 92.50p 95.00p 90.75p 92.50p 221
07/03/2024 92.50p 93.33p 92.50p 92.50p 0
06/03/2024 92.50p 94.75p 90.65p 92.50p 6100
05/03/2024 90.00p 94.70p 85.00p 92.50p 10217
04/03/2024 85.00p 94.00p 80.00p 90.00p 38561
01/03/2024 85.00p 89.00p 82.10p 85.00p 1400
29/02/2024 90.00p 90.00p 80.00p 85.00p 8018
28/02/2024 85.00p 87.50p 82.10p 87.50p 419
27/02/2024 85.00p 85.00p 85.00p 85.00p 0
26/02/2024 85.00p 85.00p 80.00p 85.00p 7482
23/02/2024 85.00p 90.00p 85.00p 85.00p 189
22/02/2024 85.00p 90.00p 83.65p 85.00p 10667
21/02/2024 85.00p 89.30p 80.00p 85.00p 20276
20/02/2024 77.50p 89.30p 77.50p 85.00p 19733
19/02/2024 75.00p 78.37p 75.00p 77.50p 10500
16/02/2024 75.00p 75.00p 73.00p 74.50p 0
15/02/2024 74.50p 78.37p 74.50p 74.50p 250
14/02/2024 75.00p 75.50p 74.50p 74.50p 2250
13/02/2024 75.00p 75.00p 71.40p 74.50p 200
12/02/2024 74.50p 74.50p 73.00p 74.50p 0
09/02/2024 75.00p 76.00p 71.58p 74.50p 9000

*Close Price adjusted for both dividends and splits