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
20/10/2017 35.00p 35.00p 33.75p 33.75p 1405
19/10/2017 35.00p 35.00p 33.00p 35.00p 7674
18/10/2017 35.00p 35.00p 35.00p 35.00p 0
17/10/2017 35.00p 35.00p 33.13p 35.00p 2283
16/10/2017 35.00p 35.00p 35.00p 35.00p 5000
13/10/2017 35.00p 35.00p 35.00p 35.00p 300
12/10/2017 35.00p 35.00p 35.00p 35.00p 2637
11/10/2017 35.00p 36.25p 33.75p 35.00p 90000
10/10/2017 35.00p 35.00p 35.00p 35.00p 0
09/10/2017 35.00p 35.00p 35.00p 35.00p 1400
06/10/2017 35.00p 40.00p 35.00p 35.00p 2359
05/10/2017 35.00p 35.00p 35.00p 35.00p 10704
04/10/2017 36.25p 45.00p 35.00p 35.00p 2396
03/10/2017 36.25p 36.25p 36.25p 36.25p 363
02/10/2017 36.25p 42.50p 36.25p 36.25p 240
29/09/2017 36.25p 36.25p 36.25p 36.25p 0
28/09/2017 37.50p 37.50p 36.25p 36.25p 2647
27/09/2017 40.00p 40.00p 36.25p 37.50p 19950
26/09/2017 40.00p 40.00p 40.00p 40.00p 2657
25/09/2017 38.75p 40.00p 38.75p 40.00p 5731
22/09/2017 41.25p 41.25p 38.75p 38.75p 20711
21/09/2017 43.75p 43.75p 41.25p 41.25p 13460
20/09/2017 43.75p 43.75p 42.50p 43.75p 3347
19/09/2017 43.75p 43.75p 43.75p 43.75p 1140
18/09/2017 43.75p 43.75p 43.75p 43.75p 0
15/09/2017 46.25p 46.25p 43.75p 43.75p 187660
14/09/2017 46.25p 57.50p 43.75p 46.25p 145007
13/09/2017 57.50p 57.50p 57.50p 57.50p 0
12/09/2017 60.00p 60.00p 57.50p 57.50p 2000
11/09/2017 60.00p 60.00p 60.00p 60.00p 0
08/09/2017 60.00p 60.00p 60.00p 60.00p 0
07/09/2017 57.50p 60.00p 57.50p 60.00p 9400
06/09/2017 56.25p 57.50p 56.25p 57.50p 2034
05/09/2017 56.25p 62.50p 56.25p 56.25p 1031
04/09/2017 57.50p 62.50p 56.25p 56.25p 10000
01/09/2017 58.75p 58.75p 57.50p 57.50p 6069
31/08/2017 58.75p 58.75p 58.75p 58.75p 134
30/08/2017 58.75p 58.75p 58.75p 58.75p 871
29/08/2017 58.75p 58.75p 58.75p 58.75p 489
25/08/2017 58.75p 58.75p 58.75p 58.75p 0
24/08/2017 62.50p 62.50p 58.75p 58.75p 3265
23/08/2017 62.50p 62.50p 62.50p 62.50p 20
22/08/2017 60.00p 62.50p 57.50p 62.50p 10764
21/08/2017 60.00p 60.00p 60.00p 60.00p 0
18/08/2017 62.50p 62.50p 60.00p 60.00p 0
17/08/2017 63.75p 63.75p 62.50p 62.50p 5320
16/08/2017 63.75p 63.75p 63.75p 63.75p 0
15/08/2017 63.75p 63.75p 63.75p 63.75p 0
14/08/2017 65.00p 65.00p 63.75p 63.75p 4000
11/08/2017 67.50p 70.00p 65.00p 65.00p 11868
10/08/2017 67.50p 67.50p 67.50p 67.50p 0
09/08/2017 67.50p 67.50p 67.50p 67.50p 1660
08/08/2017 67.50p 67.50p 67.50p 67.50p 0
07/08/2017 67.50p 67.50p 67.50p 67.50p 6193
04/08/2017 62.50p 67.50p 62.50p 67.50p 1539
03/08/2017 62.50p 62.50p 62.50p 62.50p 592
02/08/2017 62.50p 62.50p 62.50p 62.50p 2344
01/08/2017 60.00p 62.50p 60.00p 62.50p 6211
31/07/2017 60.00p 60.00p 60.00p 60.00p 20
28/07/2017 60.00p 60.00p 60.00p 60.00p 100
27/07/2017 60.00p 60.00p 60.00p 60.00p 71
26/07/2017 56.25p 60.00p 56.25p 60.00p 5000
25/07/2017 60.00p 60.00p 56.25p 56.25p 17127
24/07/2017 60.00p 60.00p 60.00p 60.00p 138
21/07/2017 60.00p 60.00p 60.00p 60.00p 0
20/07/2017 56.25p 60.00p 53.75p 60.00p 38100
19/07/2017 58.75p 58.75p 56.25p 56.25p 2353
18/07/2017 61.25p 61.25p 58.75p 58.75p 1629
17/07/2017 61.25p 61.25p 61.25p 61.25p 0
14/07/2017 61.25p 61.25p 61.25p 61.25p 1200
13/07/2017 62.50p 62.50p 61.25p 61.25p 4264
12/07/2017 61.25p 62.50p 61.25p 62.50p 1000
11/07/2017 61.25p 61.25p 61.25p 61.25p 1673
10/07/2017 61.25p 61.25p 61.25p 61.25p 0
07/07/2017 61.25p 61.25p 61.25p 61.25p 0
06/07/2017 61.25p 61.25p 61.25p 61.25p 0
05/07/2017 61.25p 61.25p 61.25p 61.25p 200
04/07/2017 61.25p 61.25p 61.25p 61.25p 0
03/07/2017 61.25p 61.25p 61.25p 61.25p 0
30/06/2017 61.25p 61.25p 61.25p 61.25p 44
29/06/2017 63.75p 63.75p 61.25p 61.25p 2478
28/06/2017 65.00p 65.00p 63.75p 63.75p 720
27/06/2017 66.25p 66.25p 65.00p 65.00p 0
26/06/2017 66.25p 66.25p 66.25p 66.25p 0
23/06/2017 66.25p 66.25p 66.25p 66.25p 5623
22/06/2017 66.25p 66.25p 66.25p 66.25p 0
21/06/2017 65.00p 66.25p 65.00p 66.25p 0
20/06/2017 61.25p 65.00p 61.25p 65.00p 0
19/06/2017 63.75p 63.75p 61.25p 61.25p 0
16/06/2017 66.25p 66.25p 60.75p 63.75p 10866
15/06/2017 66.25p 66.25p 60.00p 66.25p 0
14/06/2017 65.00p 67.00p 65.00p 66.25p 3111
13/06/2017 65.00p 65.00p 60.75p 65.00p 200
12/06/2017 65.00p 65.00p 60.75p 65.00p 1562
09/06/2017 65.00p 66.49p 65.00p 65.00p 602
08/06/2017 67.50p 67.50p 64.50p 66.25p 6500
07/06/2017 71.25p 71.25p 65.00p 67.50p 3458
06/06/2017 71.25p 71.25p 67.50p 71.25p 130
05/06/2017 71.25p 71.25p 65.00p 71.25p 3616
02/06/2017 71.25p 71.25p 71.25p 71.25p 0
01/06/2017 71.25p 71.25p 71.20p 71.25p 1404
31/05/2017 70.00p 75.00p 65.00p 71.25p 1505
30/05/2017 70.00p 72.50p 65.00p 70.00p 4082
26/05/2017 68.75p 71.25p 62.50p 70.00p 9546
25/05/2017 68.75p 70.00p 64.38p 68.75p 200
24/05/2017 72.50p 73.25p 65.00p 68.75p 5455
23/05/2017 71.25p 78.75p 67.50p 72.50p 13827
22/05/2017 67.50p 70.32p 60.50p 68.75p 40630
19/05/2017 66.25p 70.00p 62.50p 66.25p 14167
18/05/2017 66.25p 70.00p 62.76p 66.25p 200
17/05/2017 66.25p 67.21p 62.50p 66.25p 1339
16/05/2017 66.25p 67.25p 65.00p 66.25p 5959
15/05/2017 63.75p 70.00p 63.75p 66.25p 3304
12/05/2017 66.25p 66.25p 63.75p 63.75p 0
11/05/2017 65.00p 66.25p 62.50p 66.25p 19394
10/05/2017 63.75p 65.00p 63.75p 65.00p 0
09/05/2017 63.75p 63.75p 60.75p 63.75p 217
08/05/2017 68.75p 68.75p 60.75p 63.75p 2901
05/05/2017 68.75p 68.75p 62.50p 68.75p 234
04/05/2017 68.75p 68.75p 66.00p 68.75p 0
03/05/2017 68.75p 68.75p 62.50p 68.75p 1000
02/05/2017 68.75p 70.00p 65.00p 68.75p 10354
28/04/2017 62.50p 71.25p 62.50p 68.75p 8687
27/04/2017 62.50p 62.50p 60.00p 62.50p 2000
26/04/2017 62.50p 64.40p 62.50p 62.50p 1533
25/04/2017 61.25p 63.25p 60.50p 62.50p 9962
24/04/2017 61.25p 62.00p 58.75p 61.25p 18141
21/04/2017 61.25p 61.25p 61.25p 61.25p 0
20/04/2017 61.25p 61.25p 58.85p 61.25p 6000
19/04/2017 61.25p 62.10p 58.65p 61.25p 6164
18/04/2017 61.25p 61.25p 61.25p 61.25p 0
13/04/2017 61.25p 62.20p 58.65p 61.25p 8000
12/04/2017 61.25p 61.25p 61.25p 61.25p 0
11/04/2017 58.75p 62.75p 58.75p 61.25p 2200
10/04/2017 58.75p 58.75p 57.82p 58.75p 365
07/04/2017 58.75p 59.94p 57.82p 58.75p 347
06/04/2017 57.50p 59.75p 55.65p 58.75p 21634
05/04/2017 56.25p 57.50p 55.75p 57.50p 5700
04/04/2017 55.00p 57.38p 51.30p 52.50p 11049
03/04/2017 57.50p 60.00p 50.00p 55.00p 12009
31/03/2017 57.50p 57.50p 57.50p 57.50p 5000
30/03/2017 57.50p 57.50p 47.50p 57.50p 6762
29/03/2017 57.50p 58.99p 55.00p 57.50p 9144
28/03/2017 57.50p 59.72p 57.50p 57.50p 7000
27/03/2017 57.50p 60.00p 56.00p 57.50p 11000
24/03/2017 56.25p 59.22p 55.75p 57.50p 8917
23/03/2017 56.25p 58.30p 53.50p 56.25p 12417
22/03/2017 57.50p 57.50p 53.50p 56.25p 4595
21/03/2017 57.50p 57.50p 56.10p 57.50p 3275
20/03/2017 58.75p 59.50p 57.50p 57.50p 11216
17/03/2017 58.75p 58.75p 57.50p 58.75p 0
16/03/2017 60.00p 60.00p 58.75p 58.75p 3903
15/03/2017 60.00p 60.00p 60.00p 60.00p 0
14/03/2017 61.25p 61.25p 57.50p 60.00p 19057
13/03/2017 61.25p 62.50p 60.75p 61.25p 6951
10/03/2017 62.50p 62.50p 60.50p 61.25p 10165
09/03/2017 62.50p 64.00p 61.00p 62.50p 6741
08/03/2017 62.50p 62.50p 61.00p 62.50p 69128
07/03/2017 62.50p 62.50p 61.00p 62.50p 1481
06/03/2017 62.50p 62.50p 61.00p 62.50p 234
03/03/2017 61.25p 62.50p 61.25p 62.50p 2500
02/03/2017 60.00p 62.50p 60.00p 61.25p 4000
01/03/2017 58.75p 62.50p 57.50p 60.00p 732
28/02/2017 58.75p 62.50p 56.50p 58.75p 2442
27/02/2017 60.00p 60.00p 57.50p 58.75p 2252
24/02/2017 62.50p 62.50p 55.50p 60.00p 31000
23/02/2017 62.50p 64.38p 62.50p 62.50p 9023
22/02/2017 65.00p 65.00p 60.25p 62.50p 4000
21/02/2017 65.00p 65.00p 60.01p 65.00p 460
20/02/2017 65.00p 65.00p 60.01p 65.00p 382
17/02/2017 65.00p 65.00p 61.89p 65.00p 2370
16/02/2017 65.00p 65.00p 65.00p 65.00p 0
15/02/2017 65.00p 68.00p 61.11p 65.00p 6059
14/02/2017 66.25p 66.25p 63.44p 65.00p 2250
13/02/2017 65.00p 68.75p 61.25p 66.25p 2192
10/02/2017 65.00p 68.25p 61.25p 65.00p 2666
09/02/2017 65.00p 68.25p 61.25p 65.00p 3124
08/02/2017 61.25p 65.00p 61.25p 65.00p 2600
07/02/2017 60.00p 61.87p 60.00p 61.25p 4000
06/02/2017 65.00p 65.00p 60.00p 60.00p 11479
03/02/2017 62.50p 67.50p 62.50p 65.00p 4200
02/02/2017 60.00p 65.00p 58.25p 62.50p 17060
01/02/2017 60.00p 62.50p 58.25p 60.00p 912
31/01/2017 60.00p 62.50p 56.25p 60.00p 8506
30/01/2017 67.50p 77.49p 58.85p 60.00p 16057
27/01/2017 67.50p 70.00p 67.50p 67.50p 1967
26/01/2017 72.50p 72.50p 65.50p 72.50p 3371
25/01/2017 72.50p 72.50p 66.25p 72.50p 1060
24/01/2017 72.50p 75.00p 68.25p 72.50p 38083
23/01/2017 70.00p 78.75p 70.00p 73.75p 6864
20/01/2017 70.00p 72.50p 70.00p 70.00p 5000
19/01/2017 72.50p 74.50p 64.29p 70.00p 3770
18/01/2017 73.75p 73.75p 68.25p 72.50p 613
17/01/2017 75.00p 75.00p 70.50p 73.75p 992
16/01/2017 75.00p 75.00p 71.30p 75.00p 164
13/01/2017 75.00p 77.50p 71.30p 75.00p 1040
12/01/2017 73.75p 78.75p 71.25p 75.00p 16725
11/01/2017 73.75p 73.75p 71.00p 73.75p 16861
10/01/2017 73.75p 77.50p 72.75p 73.75p 6822
09/01/2017 75.00p 75.00p 71.50p 73.75p 29350

*Close Price adjusted for both dividends and splits