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
21/09/2015 166.25p 174.50p 166.25p 172.50p 37455
18/09/2015 182.50p 185.00p 166.25p 166.25p 64123
17/09/2015 170.00p 170.00p 170.00p 170.00p 0
16/09/2015 170.00p 170.00p 165.00p 170.00p 315
15/09/2015 170.00p 170.00p 168.25p 170.00p 2000
14/09/2015 170.00p 170.00p 168.49p 170.00p 61
11/09/2015 173.75p 173.75p 165.00p 170.00p 6862
10/09/2015 172.50p 173.75p 167.50p 173.75p 6000
09/09/2015 167.50p 173.50p 165.00p 172.50p 7659
08/09/2015 167.50p 172.50p 165.00p 167.50p 3975
07/09/2015 166.25p 170.00p 165.55p 167.50p 27749
04/09/2015 166.25p 167.50p 162.50p 166.25p 639
03/09/2015 166.25p 166.25p 162.50p 166.25p 847
02/09/2015 166.25p 166.25p 163.00p 166.25p 2000
01/09/2015 157.50p 166.25p 157.50p 166.25p 17807
28/08/2015 157.50p 159.50p 157.50p 157.50p 600
27/08/2015 156.25p 159.95p 155.50p 157.50p 2914
26/08/2015 153.75p 157.50p 153.75p 156.25p 5036
25/08/2015 151.25p 155.50p 151.00p 153.75p 7887
24/08/2015 148.75p 152.49p 147.56p 151.25p 17502
21/08/2015 156.25p 156.25p 153.01p 155.00p 3557
20/08/2015 156.25p 156.25p 155.00p 156.25p 580
19/08/2015 160.00p 162.50p 155.00p 156.25p 1420
18/08/2015 161.25p 161.25p 154.00p 160.00p 7706
17/08/2015 165.00p 165.00p 158.05p 161.25p 6334
14/08/2015 163.75p 170.00p 163.01p 165.00p 6711
13/08/2015 168.75p 168.75p 160.51p 168.75p 11680
12/08/2015 152.50p 173.75p 152.50p 168.75p 57883
11/08/2015 162.50p 164.49p 145.50p 152.50p 88381
10/08/2015 217.50p 235.00p 162.50p 168.75p 318401
07/08/2015 230.00p 246.71p 228.75p 243.75p 22941
06/08/2015 230.00p 235.00p 230.00p 230.00p 8872
05/08/2015 223.75p 237.50p 223.75p 230.00p 57381
04/08/2015 223.75p 230.00p 222.71p 223.75p 7882
03/08/2015 220.00p 226.25p 215.55p 223.75p 18777
31/07/2015 210.00p 225.00p 210.00p 220.00p 31225
30/07/2015 206.25p 215.00p 204.00p 210.00p 7084
29/07/2015 206.25p 208.75p 206.25p 206.25p 0
28/07/2015 210.00p 210.00p 206.25p 206.25p 1500
27/07/2015 210.00p 220.00p 209.25p 210.00p 16496
24/07/2015 221.25p 221.25p 201.65p 210.00p 34266
23/07/2015 217.50p 242.50p 217.50p 221.25p 52502
22/07/2015 203.75p 226.50p 203.75p 217.50p 93958
21/07/2015 187.50p 205.00p 187.50p 203.75p 37451
20/07/2015 187.50p 192.50p 187.50p 187.50p 22035
17/07/2015 188.75p 192.50p 182.50p 187.50p 26449
16/07/2015 171.25p 186.50p 171.25p 180.00p 67135
15/07/2015 165.00p 175.75p 165.00p 171.25p 19936
14/07/2015 163.75p 166.95p 162.71p 165.00p 11150
13/07/2015 156.25p 164.50p 156.25p 163.75p 21759
10/07/2015 152.50p 157.00p 150.60p 156.25p 17368
09/07/2015 152.50p 152.50p 152.50p 152.50p 0
08/07/2015 156.25p 158.80p 152.50p 152.50p 12206
07/07/2015 157.50p 159.00p 155.00p 156.25p 2800
06/07/2015 161.25p 164.00p 155.80p 157.50p 11425
03/07/2015 151.25p 154.00p 150.00p 151.25p 3102
02/07/2015 151.25p 151.25p 149.00p 151.25p 166
01/07/2015 151.25p 151.25p 151.25p 151.25p 0
30/06/2015 147.50p 151.25p 147.50p 151.25p 4000
29/06/2015 150.00p 150.00p 145.50p 147.50p 9311
26/06/2015 153.75p 154.00p 147.50p 151.25p 3501
25/06/2015 153.75p 157.50p 153.75p 153.75p 1306
24/06/2015 153.75p 156.74p 147.50p 153.75p 5130
23/06/2015 156.25p 157.50p 149.00p 153.75p 3789
22/06/2015 160.00p 160.00p 150.07p 156.25p 7096
19/06/2015 160.00p 162.00p 160.00p 160.00p 1283
18/06/2015 158.75p 162.00p 155.01p 160.00p 811
17/06/2015 158.75p 162.00p 158.75p 158.75p 1352
16/06/2015 161.25p 162.70p 157.50p 158.75p 5245
15/06/2015 161.25p 166.09p 155.00p 161.25p 9498
12/06/2015 161.25p 161.25p 156.88p 161.25p 400
11/06/2015 161.25p 164.00p 158.00p 161.25p 8904
10/06/2015 160.00p 167.50p 156.00p 161.25p 10781
09/06/2015 158.75p 162.00p 158.75p 160.00p 1352
08/06/2015 160.00p 162.00p 156.00p 158.75p 9667
05/06/2015 156.25p 163.45p 156.25p 160.00p 8532
04/06/2015 161.25p 161.25p 152.50p 156.25p 9716
03/06/2015 161.25p 163.50p 158.05p 161.25p 12552
02/06/2015 161.25p 163.50p 158.82p 161.25p 8222
01/06/2015 156.25p 163.00p 155.01p 161.25p 20680
29/05/2015 156.25p 156.25p 154.05p 156.25p 579
28/05/2015 155.00p 156.25p 152.50p 156.25p 3392
27/05/2015 153.75p 155.00p 153.75p 155.00p 381
26/05/2015 151.25p 154.00p 148.75p 153.75p 2556
22/05/2015 151.25p 151.25p 148.75p 151.25p 924
21/05/2015 150.00p 154.00p 150.00p 151.25p 15937
20/05/2015 156.25p 156.25p 150.00p 150.00p 22830
19/05/2015 158.75p 159.08p 155.00p 156.25p 8250
18/05/2015 158.75p 158.75p 158.00p 158.75p 1133
15/05/2015 157.50p 158.75p 152.50p 158.75p 6948
14/05/2015 156.25p 157.50p 152.72p 157.50p 6030
13/05/2015 156.25p 157.50p 152.50p 156.25p 4459
12/05/2015 153.75p 158.50p 152.25p 156.25p 12273
11/05/2015 146.25p 153.75p 146.25p 153.75p 10689
08/05/2015 146.25p 147.50p 145.03p 146.25p 530
07/05/2015 146.25p 147.39p 145.00p 146.25p 5553
06/05/2015 146.25p 147.25p 146.25p 146.25p 1831
05/05/2015 143.75p 146.50p 142.50p 146.25p 7300
01/05/2015 145.00p 145.00p 143.75p 143.75p 838
30/04/2015 147.50p 147.50p 145.00p 145.00p 9014
29/04/2015 147.50p 150.00p 145.50p 147.50p 37577
28/04/2015 145.00p 151.00p 145.00p 147.50p 16073
27/04/2015 142.50p 145.00p 141.50p 145.00p 19418
24/04/2015 151.25p 151.25p 140.00p 142.50p 40996
23/04/2015 151.25p 152.00p 147.50p 151.25p 652
22/04/2015 151.25p 152.00p 147.50p 151.25p 6244
21/04/2015 151.25p 151.25p 147.50p 151.25p 5653
20/04/2015 151.25p 152.50p 147.50p 151.25p 4060
17/04/2015 151.25p 155.00p 150.00p 151.25p 11750
16/04/2015 151.25p 153.50p 148.85p 151.25p 5288
15/04/2015 151.25p 151.25p 147.75p 151.25p 1570
14/04/2015 151.25p 151.25p 148.25p 151.25p 6000
13/04/2015 151.25p 156.10p 149.05p 151.25p 9196
10/04/2015 150.00p 152.50p 148.75p 148.75p 7847
09/04/2015 152.50p 154.89p 147.50p 150.00p 5653
08/04/2015 152.50p 152.50p 149.25p 152.50p 200
07/04/2015 142.50p 152.50p 142.50p 152.50p 10491
02/04/2015 141.25p 145.00p 141.25p 142.50p 16191
01/04/2015 146.25p 146.25p 141.25p 141.25p 12088
31/03/2015 147.50p 150.00p 145.00p 146.25p 37284
30/03/2015 155.00p 160.00p 146.50p 147.50p 6683
27/03/2015 155.00p 155.50p 155.00p 155.00p 542
26/03/2015 153.75p 159.74p 153.75p 155.00p 3415
25/03/2015 152.50p 157.50p 152.50p 153.75p 2155
24/03/2015 158.75p 160.00p 151.25p 152.50p 8618
23/03/2015 160.00p 160.00p 157.50p 158.75p 6314
20/03/2015 156.25p 160.00p 156.25p 160.00p 0
19/03/2015 147.50p 161.50p 147.50p 156.25p 20515
18/03/2015 141.25p 150.00p 141.25p 147.50p 9154
17/03/2015 151.25p 151.25p 127.50p 140.00p 2632648
16/03/2015 145.00p 151.25p 145.00p 151.25p 11898
13/03/2015 148.75p 151.00p 144.75p 145.00p 11000
12/03/2015 151.25p 151.25p 148.50p 148.75p 2000
11/03/2015 152.50p 155.00p 148.63p 151.25p 7869
10/03/2015 152.50p 153.50p 151.00p 152.50p 3321
09/03/2015 152.50p 154.25p 151.00p 152.50p 1466
06/03/2015 152.50p 152.50p 151.75p 152.50p 6348
05/03/2015 152.50p 153.75p 151.00p 152.50p 5258
04/03/2015 158.75p 159.00p 155.55p 156.25p 534
03/03/2015 160.00p 160.00p 155.46p 158.75p 14051
02/03/2015 158.75p 160.00p 155.00p 160.00p 5646
27/02/2015 156.25p 160.00p 154.10p 158.75p 10093
26/02/2015 156.25p 159.50p 154.00p 156.25p 9970
25/02/2015 152.50p 158.25p 151.00p 156.25p 7813
24/02/2015 155.00p 158.45p 151.00p 152.50p 15189
23/02/2015 153.75p 158.00p 153.50p 155.00p 9185
20/02/2015 150.00p 160.00p 150.00p 153.75p 17568
19/02/2015 151.25p 152.00p 149.00p 150.00p 6300
18/02/2015 146.25p 155.00p 143.62p 151.25p 18375
17/02/2015 147.50p 147.50p 142.50p 146.25p 4700
16/02/2015 151.25p 155.00p 142.50p 147.50p 27076
13/02/2015 155.00p 160.00p 148.63p 151.25p 13192
12/02/2015 146.25p 160.00p 146.25p 155.00p 41591
11/02/2015 138.75p 150.25p 137.50p 146.25p 7538
10/02/2015 137.50p 142.50p 137.50p 138.75p 2777
09/02/2015 135.00p 144.00p 132.50p 137.50p 7686
06/02/2015 131.25p 132.50p 128.00p 130.00p 7210
05/02/2015 137.50p 140.00p 128.00p 131.25p 9074
04/02/2015 143.75p 147.50p 134.50p 138.75p 9684
03/02/2015 142.50p 147.00p 140.50p 143.75p 10468
02/02/2015 133.75p 147.00p 131.95p 142.50p 14879
30/01/2015 107.50p 144.00p 107.50p 133.75p 148743
29/01/2015 101.25p 101.25p 99.41p 101.25p 4024
28/01/2015 101.25p 105.00p 98.75p 101.25p 94
27/01/2015 100.00p 104.37p 100.00p 101.25p 9940
26/01/2015 101.25p 101.25p 98.00p 101.25p 1036
23/01/2015 101.25p 105.00p 101.25p 101.25p 0
22/01/2015 101.25p 103.00p 101.25p 101.25p 474
21/01/2015 101.25p 104.37p 97.75p 101.25p 1849
20/01/2015 101.25p 101.25p 97.75p 101.25p 8410
19/01/2015 107.50p 107.50p 100.00p 101.25p 6696
16/01/2015 107.50p 107.50p 103.65p 107.50p 3000
15/01/2015 107.50p 107.50p 107.50p 107.50p 0
14/01/2015 107.50p 107.50p 107.50p 107.50p 0
13/01/2015 107.50p 109.50p 107.50p 107.50p 120
12/01/2015 105.00p 109.50p 100.00p 107.50p 18322
09/01/2015 100.00p 105.00p 100.00p 105.00p 4007
08/01/2015 100.00p 100.00p 97.87p 100.00p 800
07/01/2015 100.00p 100.00p 100.00p 100.00p 0
06/01/2015 100.00p 102.50p 97.50p 100.00p 298
05/01/2015 98.75p 102.25p 98.75p 100.00p 4450
02/01/2015 98.75p 101.75p 96.00p 98.75p 5717
31/12/2014 98.75p 98.75p 96.00p 98.75p 12
30/12/2014 98.75p 98.75p 98.75p 98.75p 0
29/12/2014 98.75p 101.00p 98.75p 98.75p 1700
24/12/2014 97.50p 99.50p 97.50p 98.75p 10000
23/12/2014 97.50p 102.50p 97.50p 97.50p 0
22/12/2014 98.75p 98.75p 97.50p 97.50p 3000
19/12/2014 96.25p 105.00p 96.25p 98.75p 2425
18/12/2014 97.50p 97.50p 96.25p 96.25p 0
17/12/2014 97.50p 101.00p 97.50p 97.50p 540
16/12/2014 97.50p 101.00p 92.75p 97.50p 1489
15/12/2014 101.25p 101.25p 92.50p 97.50p 17660
12/12/2014 101.25p 101.50p 100.00p 101.25p 9000
11/12/2014 101.25p 102.50p 101.25p 101.25p 5000
10/12/2014 101.25p 101.25p 99.95p 101.25p 3000
09/12/2014 101.25p 102.25p 101.25p 101.25p 1000
08/12/2014 102.50p 107.50p 97.50p 101.25p 25783
05/12/2014 102.50p 104.50p 100.00p 102.50p 5836
04/12/2014 110.00p 117.00p 100.00p 102.50p 21843

*Close Price adjusted for both dividends and splits