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
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
06/01/2017 72.50p 77.50p 70.50p 75.00p 15237
05/01/2017 72.50p 75.00p 70.00p 72.50p 6575
04/01/2017 71.25p 72.50p 68.25p 72.50p 15000
03/01/2017 70.00p 70.00p 67.76p 70.00p 260
30/12/2016 65.00p 71.99p 65.00p 70.00p 7569
29/12/2016 65.00p 66.50p 63.13p 65.00p 30091
28/12/2016 65.00p 65.00p 63.13p 65.00p 101
23/12/2016 65.00p 65.00p 64.50p 65.00p 6463
22/12/2016 65.00p 70.00p 62.75p 65.00p 4000
21/12/2016 66.25p 66.50p 62.78p 65.00p 7939
20/12/2016 66.25p 69.06p 66.25p 66.25p 4000
19/12/2016 62.50p 70.00p 62.50p 66.25p 11231
16/12/2016 62.50p 62.75p 62.50p 62.50p 80
15/12/2016 61.25p 62.50p 61.25p 62.50p 4100
14/12/2016 65.00p 65.00p 60.50p 61.25p 20557
13/12/2016 66.25p 66.87p 65.00p 65.00p 2897
12/12/2016 67.50p 67.50p 65.75p 66.25p 3000
09/12/2016 67.50p 69.50p 65.00p 67.50p 11274
08/12/2016 66.25p 70.00p 66.25p 67.50p 16200
07/12/2016 66.25p 67.00p 66.25p 66.25p 20
06/12/2016 66.25p 66.25p 62.50p 66.25p 3200
05/12/2016 61.25p 67.49p 60.63p 66.25p 20527
02/12/2016 57.50p 60.00p 57.50p 60.00p 9000
01/12/2016 57.50p 59.06p 57.50p 57.50p 1000
30/11/2016 53.75p 59.00p 52.50p 57.50p 32585
29/11/2016 56.25p 60.00p 52.50p 53.75p 2403
28/11/2016 57.50p 57.50p 52.50p 56.25p 15585
25/11/2016 57.50p 57.50p 55.00p 57.50p 2000
24/11/2016 57.50p 60.00p 55.00p 57.50p 13558
23/11/2016 60.00p 61.99p 57.50p 57.50p 482
22/11/2016 60.00p 60.00p 56.25p 60.00p 170
21/11/2016 62.50p 62.50p 59.32p 60.00p 8175
18/11/2016 62.50p 67.50p 62.50p 62.50p 1718
17/11/2016 62.50p 63.50p 60.63p 62.50p 2554
16/11/2016 57.50p 63.00p 57.50p 62.50p 34188
15/11/2016 56.25p 58.75p 56.25p 57.50p 11876
14/11/2016 58.75p 58.75p 56.25p 56.25p 6163
11/11/2016 58.75p 59.00p 57.96p 58.75p 5077
10/11/2016 58.75p 59.50p 57.82p 58.75p 12928
09/11/2016 60.00p 60.00p 58.75p 58.75p 3347
08/11/2016 61.25p 67.50p 60.00p 61.25p 3840
07/11/2016 61.25p 61.25p 60.00p 61.25p 3667
04/11/2016 61.25p 61.25p 60.00p 61.25p 1400
03/11/2016 61.25p 61.25p 60.00p 61.25p 8400
02/11/2016 61.25p 61.25p 60.00p 61.25p 12800
01/11/2016 61.25p 61.25p 60.00p 61.25p 4615
31/10/2016 61.25p 67.50p 60.00p 61.25p 44400
28/10/2016 63.75p 64.50p 60.00p 61.25p 18072
27/10/2016 63.75p 63.75p 62.50p 63.75p 5469
26/10/2016 63.75p 64.69p 63.51p 63.75p 5818
25/10/2016 66.25p 66.25p 62.50p 63.75p 7675
24/10/2016 66.25p 66.49p 65.00p 66.25p 5449
21/10/2016 66.25p 66.75p 63.25p 66.25p 15846
20/10/2016 66.25p 67.00p 65.00p 66.25p 5347
19/10/2016 66.75p 66.75p 65.00p 66.25p 6500
18/10/2016 66.75p 67.32p 66.00p 66.75p 5500
17/10/2016 68.75p 69.50p 66.62p 66.75p 4001
14/10/2016 68.75p 69.90p 67.50p 68.75p 1553
13/10/2016 68.75p 69.90p 67.50p 68.75p 4040
12/10/2016 68.25p 70.00p 66.94p 68.75p 7669
11/10/2016 67.50p 69.25p 65.50p 68.25p 15780
10/10/2016 67.50p 70.00p 66.50p 67.50p 4841
07/10/2016 67.50p 69.99p 67.50p 67.50p 4000
06/10/2016 67.50p 69.38p 66.00p 67.50p 4400
05/10/2016 67.50p 69.38p 66.00p 67.50p 3341
04/10/2016 68.75p 69.38p 65.63p 67.50p 17020
03/10/2016 70.00p 70.00p 68.00p 68.75p 8800
30/09/2016 68.75p 71.25p 68.75p 70.00p 5223
29/09/2016 68.75p 70.00p 67.75p 68.75p 4795
28/09/2016 68.75p 69.98p 67.75p 68.75p 3440
27/09/2016 68.75p 69.69p 65.75p 68.75p 37723
26/09/2016 68.75p 69.75p 65.01p 68.75p 35064
23/09/2016 72.50p 72.50p 65.50p 68.75p 98559
22/09/2016 108.75p 109.50p 70.00p 72.50p 191346
21/09/2016 110.00p 114.06p 107.50p 111.25p 7156
20/09/2016 108.75p 115.00p 107.50p 110.00p 41745
19/09/2016 110.00p 114.00p 105.00p 108.75p 15087
16/09/2016 105.00p 111.50p 105.00p 110.00p 17481
15/09/2016 102.50p 107.50p 102.50p 105.00p 2000
14/09/2016 113.75p 113.75p 96.50p 102.50p 43594
13/09/2016 116.25p 116.50p 107.50p 113.75p 7700
12/09/2016 110.00p 118.75p 110.00p 116.25p 3000
09/09/2016 106.25p 115.00p 105.50p 110.00p 36469
08/09/2016 106.25p 109.06p 105.50p 106.25p 5910
07/09/2016 115.00p 116.00p 106.25p 106.25p 20811
06/09/2016 110.00p 115.00p 106.88p 115.00p 9214
05/09/2016 108.75p 112.00p 106.25p 110.00p 16156
02/09/2016 106.25p 109.25p 102.75p 106.25p 9465
01/09/2016 103.75p 110.00p 101.25p 106.25p 24796
31/08/2016 98.75p 103.75p 97.58p 103.75p 30713
30/08/2016 97.50p 99.75p 96.00p 98.75p 7634
26/08/2016 97.50p 100.00p 96.26p 97.50p 15721
25/08/2016 102.50p 102.50p 97.50p 97.50p 2000
24/08/2016 96.25p 102.50p 96.25p 102.50p 26269
23/08/2016 93.75p 99.06p 92.82p 96.25p 25408
22/08/2016 93.75p 94.69p 92.19p 93.75p 36246
19/08/2016 92.50p 94.69p 90.17p 93.75p 37438
18/08/2016 93.75p 94.50p 90.00p 92.50p 56991
17/08/2016 86.25p 102.00p 86.25p 93.75p 120504
16/08/2016 86.25p 86.25p 85.75p 86.25p 14561
15/08/2016 86.25p 87.50p 85.75p 86.25p 81786
12/08/2016 86.25p 87.50p 85.00p 86.25p 10873
11/08/2016 86.25p 87.50p 85.75p 86.25p 48409
10/08/2016 86.25p 87.50p 85.75p 86.25p 54606
09/08/2016 86.25p 87.50p 85.31p 86.25p 99150
08/08/2016 86.25p 87.45p 85.31p 86.25p 58098
05/08/2016 87.50p 90.00p 85.31p 86.25p 20264
04/08/2016 87.50p 88.00p 87.50p 87.50p 2000
03/08/2016 87.50p 88.25p 85.62p 87.50p 4480
02/08/2016 87.50p 88.25p 85.62p 87.50p 2936
01/08/2016 86.25p 89.25p 85.62p 87.50p 10213
29/07/2016 90.00p 90.00p 85.00p 86.25p 21263
28/07/2016 90.00p 90.75p 90.00p 90.00p 2022
27/07/2016 90.00p 90.00p 87.50p 90.00p 3030
26/07/2016 90.00p 91.00p 88.25p 90.00p 5944
25/07/2016 90.00p 91.00p 90.00p 90.00p 4198
22/07/2016 88.75p 90.00p 88.25p 90.00p 17849
21/07/2016 88.75p 93.75p 87.54p 88.75p 14370
20/07/2016 88.75p 89.90p 87.82p 88.75p 3446
19/07/2016 90.00p 91.80p 88.13p 88.75p 605
18/07/2016 93.75p 95.00p 87.63p 91.25p 9953
15/07/2016 92.50p 94.37p 90.62p 93.75p 12528
14/07/2016 90.00p 94.37p 90.00p 92.50p 5474
13/07/2016 86.25p 90.00p 85.04p 90.00p 35210
12/07/2016 86.25p 87.50p 85.00p 86.25p 43390
11/07/2016 91.25p 91.25p 87.50p 87.50p 19780
08/07/2016 92.50p 94.25p 87.50p 91.25p 34613
07/07/2016 91.25p 94.50p 88.13p 92.50p 62330
06/07/2016 90.00p 93.75p 83.00p 91.25p 72537
05/07/2016 140.00p 140.00p 140.00p 140.00p 0
04/07/2016 138.75p 141.00p 137.50p 140.00p 5890
01/07/2016 138.75p 139.50p 138.75p 138.75p 0
30/06/2016 135.00p 139.50p 135.00p 138.75p 13523
29/06/2016 135.00p 135.00p 133.50p 135.00p 2000
28/06/2016 133.75p 135.50p 133.75p 135.00p 3681
27/06/2016 138.75p 138.99p 132.50p 133.75p 7967
24/06/2016 141.25p 142.19p 137.50p 140.00p 19209
23/06/2016 141.25p 142.50p 141.00p 141.25p 3057
22/06/2016 141.25p 142.00p 141.25p 141.25p 139
21/06/2016 141.25p 142.00p 141.25p 141.25p 200
20/06/2016 141.25p 142.50p 141.00p 141.25p 2708
17/06/2016 141.25p 149.50p 140.75p 141.25p 18732
16/06/2016 142.50p 143.00p 141.25p 141.25p 1029
15/06/2016 142.50p 142.50p 140.50p 142.50p 2000
14/06/2016 142.50p 142.50p 142.50p 142.50p 0
13/06/2016 142.50p 144.50p 140.50p 142.50p 2173
10/06/2016 145.00p 145.00p 140.50p 142.50p 3052
09/06/2016 145.00p 147.50p 140.01p 145.00p 1476
08/06/2016 142.50p 145.00p 140.63p 145.00p 3341
07/06/2016 143.75p 144.50p 140.00p 142.50p 1490
06/06/2016 143.75p 145.00p 143.75p 143.75p 1434
03/06/2016 147.50p 147.50p 142.50p 143.75p 16754
02/06/2016 147.50p 147.50p 145.40p 147.50p 6229
01/06/2016 147.50p 148.48p 145.62p 147.50p 2545
31/05/2016 147.50p 148.48p 147.50p 147.50p 524
27/05/2016 147.50p 148.48p 146.25p 147.50p 1007
26/05/2016 147.50p 148.75p 147.50p 147.50p 2138
25/05/2016 147.50p 148.75p 145.62p 147.50p 926
24/05/2016 147.50p 149.89p 145.01p 147.50p 18254
23/05/2016 146.25p 147.50p 145.00p 147.50p 23469
20/05/2016 146.25p 146.25p 142.50p 146.25p 2482
19/05/2016 145.00p 147.50p 142.50p 146.25p 9797
18/05/2016 141.25p 143.50p 141.25p 141.25p 1000
17/05/2016 140.00p 142.45p 137.50p 141.25p 2974
16/05/2016 141.25p 142.50p 138.10p 140.00p 3398
13/05/2016 143.75p 143.75p 140.00p 141.25p 20407

*Close Price adjusted for both dividends and splits