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
16/11/2018 50.00p 56.75p 50.00p 53.75p 56795
15/11/2018 46.25p 56.00p 45.00p 51.25p 94090
14/11/2018 47.50p 47.50p 45.50p 46.25p 8079
13/11/2018 47.50p 47.50p 47.50p 47.50p 0
12/11/2018 47.50p 47.50p 45.70p 47.50p 458
09/11/2018 47.50p 49.50p 45.50p 47.50p 2149
08/11/2018 47.50p 47.50p 47.50p 47.50p 0
07/11/2018 48.75p 48.75p 45.00p 47.50p 5000
06/11/2018 48.75p 51.00p 46.50p 48.75p 12701
05/11/2018 48.75p 51.00p 48.75p 48.75p 3872
02/11/2018 48.75p 51.00p 45.38p 48.75p 34693
01/11/2018 48.75p 51.40p 46.45p 48.75p 5220
31/10/2018 47.50p 51.75p 47.50p 48.75p 4423
30/10/2018 47.50p 47.50p 44.70p 47.50p 29170
29/10/2018 47.50p 47.50p 46.35p 47.50p 1777
26/10/2018 52.50p 52.50p 47.50p 48.75p 10545
25/10/2018 52.50p 52.50p 52.50p 52.50p 0
24/10/2018 52.50p 52.50p 50.00p 52.50p 3292
23/10/2018 56.25p 56.25p 50.00p 52.50p 20491
22/10/2018 56.25p 56.50p 56.25p 56.25p 4996
19/10/2018 55.00p 57.50p 55.00p 56.25p 9369
18/10/2018 62.50p 65.00p 55.00p 55.00p 109857
17/10/2018 62.50p 64.50p 60.00p 62.50p 30634
16/10/2018 65.00p 69.40p 57.95p 62.50p 129820
15/10/2018 56.25p 73.50p 53.25p 65.00p 183221
12/10/2018 56.25p 56.25p 53.63p 56.25p 5554
11/10/2018 56.25p 57.49p 50.75p 56.25p 14902
10/10/2018 53.75p 60.00p 53.75p 57.50p 57976
09/10/2018 48.75p 54.00p 47.50p 53.75p 56943
08/10/2018 51.25p 58.50p 47.50p 48.75p 86444
05/10/2018 46.25p 58.50p 45.72p 51.25p 240785
04/10/2018 36.25p 47.50p 36.00p 46.25p 135753
03/10/2018 32.50p 37.50p 30.00p 36.25p 41137
02/10/2018 32.50p 32.50p 30.00p 32.50p 4000
01/10/2018 33.75p 33.75p 30.00p 32.50p 2000
28/09/2018 35.00p 35.00p 32.50p 33.75p 953
27/09/2018 35.00p 35.00p 35.00p 35.00p 0
26/09/2018 35.00p 35.00p 32.50p 35.00p 2200
25/09/2018 35.00p 35.00p 35.00p 35.00p 0
24/09/2018 35.00p 35.00p 35.00p 35.00p 0
21/09/2018 35.00p 35.00p 33.25p 35.00p 1466
20/09/2018 35.00p 35.00p 33.50p 35.00p 579
19/09/2018 35.00p 35.00p 35.00p 35.00p 0
18/09/2018 35.00p 35.00p 35.00p 35.00p 0
17/09/2018 35.00p 37.50p 32.50p 35.00p 4500
14/09/2018 35.00p 35.00p 35.00p 35.00p 0
13/09/2018 35.00p 35.00p 35.00p 35.00p 0
12/09/2018 35.00p 35.00p 35.00p 35.00p 0
11/09/2018 35.00p 35.00p 35.00p 35.00p 0
10/09/2018 35.00p 35.00p 35.00p 35.00p 0
07/09/2018 35.00p 35.00p 35.00p 35.00p 0
06/09/2018 35.00p 35.00p 35.00p 35.00p 0
05/09/2018 35.00p 37.50p 33.25p 35.00p 5013
04/09/2018 35.00p 35.00p 34.25p 35.00p 2000
03/09/2018 38.75p 38.75p 33.75p 35.00p 16440
31/08/2018 38.75p 38.75p 38.75p 38.75p 0
30/08/2018 40.00p 40.00p 37.50p 38.75p 3000
29/08/2018 40.00p 40.00p 37.50p 40.00p 1000
28/08/2018 42.50p 42.50p 37.50p 40.00p 3597
24/08/2018 42.50p 42.50p 42.50p 42.50p 0
23/08/2018 42.50p 42.50p 37.50p 42.50p 900
22/08/2018 42.50p 42.50p 42.50p 42.50p 0
21/08/2018 42.50p 42.50p 42.50p 42.50p 0
20/08/2018 42.50p 42.50p 42.50p 42.50p 0
17/08/2018 42.50p 42.50p 37.50p 42.50p 1405
16/08/2018 42.50p 42.50p 42.50p 42.50p 0
15/08/2018 42.50p 42.50p 42.50p 42.50p 0
14/08/2018 42.50p 42.50p 42.50p 42.50p 0
13/08/2018 42.50p 42.50p 42.50p 42.50p 0
10/08/2018 42.50p 42.50p 42.50p 42.50p 0
09/08/2018 42.50p 42.50p 37.50p 42.50p 1071
08/08/2018 42.50p 42.50p 37.50p 42.50p 9494
07/08/2018 42.50p 42.50p 37.51p 42.50p 414
06/08/2018 42.50p 42.50p 37.50p 42.50p 8285
03/08/2018 42.50p 42.50p 42.50p 42.50p 0
02/08/2018 42.50p 42.50p 42.50p 42.50p 0
01/08/2018 42.50p 42.50p 42.50p 42.50p 0
31/07/2018 42.50p 42.50p 42.50p 42.50p 0
30/07/2018 42.50p 44.85p 42.50p 42.50p 329
27/07/2018 42.50p 42.50p 42.50p 42.50p 0
26/07/2018 42.50p 42.50p 42.50p 42.50p 0
25/07/2018 42.50p 42.50p 42.50p 42.50p 0
24/07/2018 38.75p 42.50p 38.57p 42.50p 3650
23/07/2018 38.75p 38.75p 38.57p 38.75p 1000
20/07/2018 38.75p 38.75p 38.75p 38.75p 0
19/07/2018 38.75p 38.75p 38.75p 38.75p 0
18/07/2018 38.75p 38.75p 38.57p 38.75p 1000
17/07/2018 38.75p 40.00p 38.75p 38.75p 2000
16/07/2018 38.75p 40.00p 38.75p 38.75p 2500
13/07/2018 38.75p 38.75p 38.75p 38.75p 0
12/07/2018 38.75p 38.75p 37.88p 38.75p 200
11/07/2018 38.75p 38.75p 37.88p 38.75p 1065
10/07/2018 38.75p 38.75p 38.75p 38.75p 0
09/07/2018 38.75p 38.75p 38.75p 38.75p 0
06/07/2018 38.75p 38.75p 38.75p 38.75p 0
05/07/2018 38.75p 39.00p 38.75p 38.75p 4359
04/07/2018 38.75p 42.50p 38.75p 38.75p 0
03/07/2018 38.75p 38.75p 38.75p 38.75p 0
02/07/2018 38.75p 38.75p 38.75p 38.75p 0
29/06/2018 38.75p 38.75p 36.25p 38.75p 0
28/06/2018 38.75p 38.75p 38.75p 38.75p 0
27/06/2018 38.75p 38.75p 38.75p 38.75p 0
26/06/2018 38.75p 38.75p 38.75p 38.75p 0
25/06/2018 38.75p 38.75p 38.75p 38.75p 0
22/06/2018 38.75p 38.75p 37.88p 38.75p 750
21/06/2018 38.75p 38.99p 38.75p 38.75p 4000
20/06/2018 38.75p 38.75p 38.75p 38.75p 0
19/06/2018 38.75p 38.75p 38.75p 38.75p 0
18/06/2018 38.75p 39.00p 38.56p 38.75p 1241
15/06/2018 38.75p 38.75p 38.75p 38.75p 0
14/06/2018 38.75p 38.75p 38.75p 38.75p 0
13/06/2018 38.75p 38.75p 38.75p 38.75p 0
12/06/2018 38.75p 38.75p 38.56p 38.75p 200
11/06/2018 38.75p 38.75p 38.75p 38.75p 0
08/06/2018 38.75p 38.75p 38.75p 38.75p 0
07/06/2018 38.75p 38.75p 38.56p 38.75p 200
06/06/2018 38.75p 38.75p 38.56p 38.75p 300
05/06/2018 38.75p 38.75p 38.75p 38.75p 0
04/06/2018 38.75p 38.75p 38.75p 38.75p 0
01/06/2018 38.75p 38.75p 38.75p 38.75p 0
31/05/2018 38.75p 40.00p 38.56p 38.75p 18331
30/05/2018 38.75p 38.75p 38.75p 38.75p 0
29/05/2018 38.75p 39.50p 38.75p 38.75p 8000
25/05/2018 37.50p 40.00p 37.50p 38.75p 953
24/05/2018 36.25p 40.00p 36.25p 37.50p 9000
23/05/2018 40.00p 40.00p 36.11p 36.25p 5977
22/05/2018 40.00p 40.00p 37.20p 40.00p 1000
21/05/2018 40.00p 40.00p 37.20p 40.00p 2688
18/05/2018 40.00p 40.00p 40.00p 40.00p 0
17/05/2018 40.00p 40.00p 37.20p 40.00p 654
16/05/2018 42.50p 42.50p 40.00p 40.00p 2000
15/05/2018 42.50p 42.50p 40.50p 42.50p 1975
14/05/2018 42.50p 42.50p 42.50p 42.50p 0
11/05/2018 42.50p 43.99p 42.50p 42.50p 1920
10/05/2018 42.50p 42.50p 42.50p 42.50p 0
09/05/2018 42.50p 42.50p 42.50p 42.50p 0
08/05/2018 43.75p 43.99p 40.01p 42.50p 3693
04/05/2018 43.75p 43.75p 43.75p 43.75p 0
03/05/2018 43.75p 44.39p 43.75p 43.75p 500
02/05/2018 43.75p 43.75p 43.75p 43.75p 0
01/05/2018 47.50p 48.50p 40.51p 43.75p 16515
30/04/2018 42.50p 49.25p 40.50p 47.50p 60046
27/04/2018 42.50p 43.00p 40.50p 42.50p 1351
26/04/2018 42.50p 43.00p 40.50p 42.50p 656
25/04/2018 42.50p 43.24p 42.50p 42.50p 1010
24/04/2018 47.50p 47.50p 42.50p 42.50p 0
23/04/2018 42.50p 42.50p 42.50p 42.50p 0
20/04/2018 42.50p 43.30p 40.00p 42.50p 2281
19/04/2018 42.50p 42.50p 42.50p 42.50p 0
18/04/2018 50.00p 50.00p 40.00p 42.50p 17592
17/04/2018 40.00p 40.00p 40.00p 40.00p 0
16/04/2018 40.00p 41.50p 40.00p 40.00p 4900
13/04/2018 40.00p 40.00p 35.00p 40.00p 1000
12/04/2018 40.00p 40.00p 40.00p 40.00p 0
11/04/2018 40.00p 40.00p 40.00p 40.00p 0
10/04/2018 40.00p 40.00p 36.00p 40.00p 4458
09/04/2018 40.00p 42.99p 35.55p 40.00p 6097
06/04/2018 40.00p 40.00p 40.00p 40.00p 0
05/04/2018 40.00p 40.00p 36.00p 40.00p 600
04/04/2018 40.00p 43.00p 40.00p 40.00p 5684
03/04/2018 40.00p 40.00p 40.00p 40.00p 0
29/03/2018 41.25p 43.50p 37.88p 40.00p 13084
28/03/2018 41.25p 41.25p 37.88p 41.25p 1696
27/03/2018 41.25p 41.25p 41.25p 41.25p 0
26/03/2018 41.25p 43.50p 37.51p 41.25p 7500
23/03/2018 42.50p 42.50p 40.00p 41.25p 1529
22/03/2018 42.50p 42.50p 42.50p 42.50p 0
21/03/2018 42.50p 42.50p 42.50p 42.50p 0
20/03/2018 45.00p 45.00p 40.00p 42.50p 1500
19/03/2018 45.00p 45.00p 40.00p 45.00p 1440
16/03/2018 45.00p 45.00p 45.00p 45.00p 0
15/03/2018 45.00p 45.00p 40.00p 45.00p 2000
14/03/2018 45.00p 45.00p 40.00p 45.00p 196
13/03/2018 45.00p 45.00p 40.00p 45.00p 61
12/03/2018 45.00p 45.00p 45.00p 45.00p 0
09/03/2018 45.00p 45.00p 40.00p 45.00p 304
08/03/2018 45.00p 45.00p 45.00p 45.00p 0
07/03/2018 45.00p 45.00p 45.00p 45.00p 0
06/03/2018 45.00p 45.00p 40.00p 45.00p 439
05/03/2018 45.00p 46.65p 40.00p 45.00p 12211
02/03/2018 45.00p 45.00p 45.00p 45.00p 0
01/03/2018 45.00p 45.00p 45.00p 45.00p 0
28/02/2018 45.00p 46.65p 45.00p 45.00p 1000
27/02/2018 45.00p 46.65p 40.01p 45.00p 429
26/02/2018 46.25p 46.25p 42.50p 45.00p 658
23/02/2018 46.25p 46.25p 46.25p 46.25p 0
22/02/2018 46.25p 46.25p 46.25p 46.25p 0
21/02/2018 46.25p 46.25p 42.50p 46.25p 300
20/02/2018 46.25p 46.25p 46.25p 46.25p 0
19/02/2018 47.50p 47.50p 42.50p 46.25p 11039
16/02/2018 47.50p 47.50p 47.50p 47.50p 0
15/02/2018 47.50p 47.50p 47.50p 47.50p 0
14/02/2018 47.50p 47.50p 47.50p 47.50p 0
13/02/2018 47.50p 47.50p 47.50p 47.50p 0
12/02/2018 47.50p 47.50p 47.50p 47.50p 0
09/02/2018 47.50p 47.50p 45.75p 47.50p 2000
08/02/2018 47.50p 49.99p 45.76p 47.50p 2140
07/02/2018 47.50p 47.50p 45.75p 47.50p 780
06/02/2018 45.00p 49.85p 43.62p 47.50p 4207
05/02/2018 52.50p 52.50p 45.00p 52.50p 202

*Close Price adjusted for both dividends and splits