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
02/02/2018 47.50p 52.50p 47.50p 52.50p 90
01/02/2018 52.50p 52.50p 45.00p 47.50p 200
31/01/2018 52.50p 52.50p 52.50p 52.50p 0
30/01/2018 52.50p 52.50p 47.50p 52.50p 1765
29/01/2018 52.50p 52.50p 45.00p 52.50p 200
26/01/2018 52.50p 52.50p 45.00p 52.50p 4000
25/01/2018 50.00p 52.50p 47.25p 52.50p 6000
24/01/2018 50.00p 50.00p 50.00p 50.00p 0
23/01/2018 50.00p 50.00p 50.00p 50.00p 0
22/01/2018 50.00p 50.00p 45.00p 50.00p 10136
19/01/2018 50.00p 51.25p 46.75p 50.00p 3408
18/01/2018 50.00p 50.00p 46.25p 50.00p 573
17/01/2018 50.00p 50.00p 50.00p 50.00p 0
16/01/2018 50.00p 54.49p 46.50p 50.00p 3336
15/01/2018 50.00p 50.00p 46.50p 50.00p 529
12/01/2018 50.00p 50.00p 50.00p 50.00p 0
11/01/2018 50.00p 50.00p 50.00p 50.00p 0
10/01/2018 50.00p 50.00p 50.00p 50.00p 0
09/01/2018 45.00p 50.00p 45.00p 50.00p 2000
08/01/2018 45.00p 47.00p 45.00p 45.00p 1915
05/01/2018 45.00p 45.00p 45.00p 45.00p 0
04/01/2018 45.00p 47.00p 45.00p 45.00p 604
03/01/2018 45.00p 47.00p 45.00p 45.00p 1106
02/01/2018 45.00p 45.00p 45.00p 45.00p 0
29/12/2017 45.00p 45.00p 45.00p 45.00p 0
28/12/2017 45.00p 45.00p 45.00p 45.00p 0
27/12/2017 45.00p 45.00p 45.00p 45.00p 0
22/12/2017 45.00p 50.00p 45.00p 45.00p 0
21/12/2017 46.25p 47.00p 45.00p 45.00p 1477
20/12/2017 46.25p 49.50p 46.25p 46.25p 986
19/12/2017 47.50p 47.50p 45.00p 46.25p 1780
18/12/2017 47.50p 47.50p 47.50p 47.50p 0
15/12/2017 47.50p 47.50p 46.33p 47.50p 335
14/12/2017 47.50p 47.50p 46.33p 47.50p 1000
13/12/2017 47.50p 49.90p 47.50p 47.50p 1992
12/12/2017 50.00p 50.00p 46.33p 47.50p 7077
11/12/2017 50.00p 50.00p 50.00p 50.00p 0
08/12/2017 47.50p 50.00p 46.28p 50.00p 10897
07/12/2017 50.00p 50.00p 47.50p 47.50p 1000
06/12/2017 47.50p 50.00p 47.50p 50.00p 17000
05/12/2017 47.50p 47.50p 45.50p 47.50p 1103
04/12/2017 50.00p 50.00p 47.50p 47.50p 200
01/12/2017 55.00p 55.00p 55.00p 55.00p 0
30/11/2017 55.00p 55.00p 51.10p 55.00p 9243
29/11/2017 58.75p 59.99p 55.00p 55.00p 1538
28/11/2017 58.75p 59.00p 55.50p 58.75p 40627
27/11/2017 60.00p 60.00p 55.00p 58.75p 35693
24/11/2017 52.50p 52.50p 50.00p 52.50p 5000
23/11/2017 52.50p 52.50p 52.50p 52.50p 0
22/11/2017 52.50p 52.50p 50.77p 52.50p 383
21/11/2017 52.50p 52.50p 45.00p 52.50p 2358
20/11/2017 52.50p 53.75p 45.00p 52.50p 0
17/11/2017 52.50p 53.37p 50.00p 52.50p 29198
16/11/2017 52.50p 53.75p 50.00p 52.50p 4000
15/11/2017 51.25p 54.87p 50.00p 52.50p 46891
14/11/2017 45.00p 52.25p 45.00p 51.25p 103538
13/11/2017 40.00p 47.50p 35.50p 45.00p 60177
10/11/2017 33.75p 36.00p 32.82p 35.00p 14201
09/11/2017 33.75p 45.00p 33.75p 33.75p 0
08/11/2017 33.75p 33.75p 33.75p 33.75p 0
07/11/2017 33.75p 33.75p 33.75p 33.75p 0
06/11/2017 33.75p 34.69p 33.75p 33.75p 490
03/11/2017 33.75p 40.00p 33.75p 33.75p 0
02/11/2017 33.75p 34.69p 33.75p 33.75p 139
01/11/2017 35.00p 35.00p 33.05p 33.75p 10000
31/10/2017 35.00p 35.00p 33.13p 35.00p 1200
30/10/2017 35.00p 35.00p 33.05p 35.00p 1940
27/10/2017 35.00p 45.00p 33.13p 35.00p 1363
26/10/2017 35.00p 36.88p 35.00p 35.00p 1929
25/10/2017 33.75p 35.00p 32.82p 35.00p 41171
24/10/2017 33.75p 34.69p 33.75p 33.75p 4500
23/10/2017 33.75p 40.00p 32.75p 33.75p 2361
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

*Close Price adjusted for both dividends and splits