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
10/10/2014 105.00p 107.50p 102.50p 105.00p 16364
09/10/2014 105.00p 107.50p 105.00p 106.25p 52638
08/10/2014 105.00p 107.50p 104.00p 105.00p 7362
07/10/2014 105.00p 110.50p 105.00p 106.25p 7947
06/10/2014 101.25p 110.00p 101.25p 105.00p 22245
03/10/2014 101.25p 101.25p 97.50p 101.25p 1200
02/10/2014 101.25p 107.00p 98.50p 101.25p 1684
01/10/2014 101.25p 107.50p 97.50p 101.25p 6070
30/09/2014 97.50p 102.09p 95.00p 101.25p 6100
29/09/2014 93.75p 102.50p 93.75p 97.50p 7867
26/09/2014 93.75p 95.00p 92.50p 93.75p 4527
25/09/2014 91.25p 94.00p 91.25p 93.75p 4239
24/09/2014 91.25p 94.03p 87.50p 91.25p 8368
23/09/2014 91.25p 91.75p 91.25p 91.25p 592
22/09/2014 90.00p 92.00p 88.50p 91.25p 988
19/09/2014 90.00p 91.00p 90.00p 90.00p 2185
18/09/2014 86.25p 91.00p 86.00p 90.00p 13531
17/09/2014 96.25p 96.25p 83.00p 86.25p 25490
16/09/2014 96.25p 97.00p 92.50p 96.25p 15482
15/09/2014 97.50p 97.50p 95.00p 96.25p 5500
12/09/2014 100.00p 100.00p 97.50p 97.50p 10600
11/09/2014 100.00p 100.00p 100.00p 100.00p 0
10/09/2014 100.00p 102.00p 100.00p 100.00p 2085
09/09/2014 105.00p 105.00p 96.00p 100.00p 314227
08/09/2014 105.00p 106.75p 100.00p 105.00p 6243
05/09/2014 107.50p 107.50p 101.03p 105.00p 4920
04/09/2014 103.75p 107.50p 100.00p 107.50p 9375
03/09/2014 103.75p 103.75p 102.55p 103.75p 3000
02/09/2014 106.25p 107.00p 102.55p 103.75p 6348
01/09/2014 106.25p 106.95p 105.00p 106.25p 1201
29/08/2014 106.25p 106.25p 105.00p 106.25p 4952
28/08/2014 103.75p 107.50p 103.75p 106.25p 9415
27/08/2014 103.75p 106.20p 101.00p 103.75p 1943
26/08/2014 103.75p 107.25p 100.55p 103.75p 3441
22/08/2014 105.00p 107.50p 101.50p 103.75p 15601
21/08/2014 105.00p 105.75p 105.00p 105.00p 2000
20/08/2014 105.00p 107.50p 105.00p 105.00p 9900
19/08/2014 105.00p 109.75p 105.00p 105.00p 4060
18/08/2014 106.25p 107.50p 105.00p 105.00p 5540
15/08/2014 105.00p 107.50p 105.00p 106.25p 2500
14/08/2014 110.00p 115.00p 105.00p 105.00p 6096
13/08/2014 105.00p 115.00p 102.00p 110.00p 14551
12/08/2014 105.00p 110.00p 101.75p 106.25p 8317
11/08/2014 102.50p 107.50p 99.87p 105.00p 2605
08/08/2014 105.00p 108.50p 102.50p 102.50p 2522
07/08/2014 106.25p 108.50p 103.00p 106.25p 1908
06/08/2014 98.75p 106.25p 97.50p 106.25p 43200
05/08/2014 97.50p 100.00p 96.75p 98.75p 11995
04/08/2014 110.00p 115.00p 96.10p 97.50p 42284
01/08/2014 105.00p 107.00p 103.50p 103.75p 27000
31/07/2014 106.25p 107.50p 103.63p 105.00p 9513
30/07/2014 106.25p 107.50p 103.50p 106.25p 4109
29/07/2014 106.25p 109.50p 104.68p 106.25p 17424
28/07/2014 106.25p 108.50p 105.50p 106.25p 0
25/07/2014 106.25p 108.50p 105.50p 106.25p 5294
24/07/2014 103.75p 108.50p 103.00p 106.25p 23189
23/07/2014 93.75p 114.00p 91.25p 103.75p 75940
22/07/2014 88.75p 92.50p 86.25p 91.25p 8673
21/07/2014 88.75p 95.00p 85.00p 88.75p 0
18/07/2014 88.75p 95.00p 85.00p 88.75p 0
17/07/2014 88.75p 95.00p 85.00p 88.75p 0
16/07/2014 91.25p 95.00p 85.00p 88.75p 4016
15/07/2014 91.25p 91.25p 87.50p 91.25p 1000
14/07/2014 91.25p 95.00p 91.25p 91.25p 1245
11/07/2014 85.00p 94.00p 85.00p 91.25p 19852
10/07/2014 85.00p 89.00p 85.00p 85.00p 3512
09/07/2014 85.00p 86.00p 85.00p 85.00p 1000
08/07/2014 83.75p 90.00p 80.00p 85.00p 4463
07/07/2014 82.50p 90.00p 82.50p 83.75p 4509
04/07/2014 82.50p 87.00p 82.50p 82.50p 12000
03/07/2014 85.00p 85.00p 80.55p 82.50p 1700
02/07/2014 85.00p 87.50p 85.00p 85.00p 0
01/07/2014 87.50p 87.50p 85.00p 85.00p 1000
30/06/2014 87.50p 89.30p 85.00p 87.50p 3531
27/06/2014 86.25p 90.00p 86.00p 87.50p 19461
26/06/2014 87.50p 88.50p 86.25p 86.25p 8551
25/06/2014 92.50p 92.50p 85.00p 87.50p 17200
24/06/2014 92.50p 98.50p 90.50p 92.50p 20165
23/06/2014 83.75p 92.50p 83.75p 91.25p 42007
20/06/2014 83.75p 84.75p 83.75p 83.75p 2000
19/06/2014 85.00p 85.00p 82.50p 83.75p 3000
18/06/2014 85.00p 85.00p 82.50p 85.00p 383
17/06/2014 85.00p 86.25p 85.00p 85.00p 0
16/06/2014 86.25p 86.25p 85.00p 85.00p 1500
13/06/2014 86.25p 86.25p 84.00p 86.25p 2800
12/06/2014 86.25p 90.00p 85.00p 86.25p 810
11/06/2014 86.25p 87.50p 86.25p 86.25p 83
10/06/2014 86.25p 86.25p 85.00p 86.25p 57
09/06/2014 86.25p 90.00p 85.00p 86.25p 0
06/06/2014 86.25p 90.00p 85.00p 86.25p 231
05/06/2014 86.25p 87.48p 86.25p 86.25p 2301
04/06/2014 86.25p 87.00p 80.00p 86.25p 0
03/06/2014 86.25p 87.00p 80.00p 86.25p 0
02/06/2014 85.00p 87.00p 85.00p 86.25p 6450
30/05/2014 85.00p 86.37p 82.50p 85.00p 0
29/05/2014 83.75p 86.37p 82.50p 85.00p 2109
28/05/2014 83.75p 87.50p 80.00p 83.75p 760
27/05/2014 83.75p 86.37p 83.75p 83.75p 1000
23/05/2014 83.75p 86.75p 80.00p 83.75p 0
22/05/2014 85.00p 86.75p 80.00p 83.75p 5060
21/05/2014 85.00p 85.00p 82.50p 85.00p 200
20/05/2014 85.00p 86.75p 82.50p 85.00p 0
19/05/2014 85.00p 86.75p 82.50p 85.00p 1660
16/05/2014 83.75p 85.00p 83.75p 85.00p 1000
15/05/2014 83.75p 84.50p 83.75p 83.75p 0
14/05/2014 83.75p 84.50p 83.75p 83.75p 1000
13/05/2014 82.50p 85.00p 82.50p 83.75p 9400
12/05/2014 81.25p 87.50p 81.25p 87.50p 8000
09/05/2014 81.25p 85.00p 80.00p 85.00p 0
08/05/2014 81.25p 81.75p 80.00p 81.25p 0
07/05/2014 80.00p 81.75p 80.00p 81.25p 12000
06/05/2014 81.25p 82.50p 77.50p 80.00p 14588
02/05/2014 81.25p 82.50p 81.25p 81.25p 7288
01/05/2014 81.25p 87.50p 81.25p 81.25p 0
30/04/2014 81.25p 87.50p 81.25p 81.25p 0
29/04/2014 81.25p 81.50p 81.25p 81.25p 613
28/04/2014 81.25p 81.50p 81.25p 81.25p 0
25/04/2014 81.25p 81.50p 81.25p 81.25p 3000
24/04/2014 81.25p 82.50p 80.00p 81.25p 9733
23/04/2014 82.50p 82.50p 80.00p 81.25p 450
22/04/2014 82.50p 82.50p 81.00p 82.50p 0
17/04/2014 82.50p 82.50p 81.00p 82.50p 1200
16/04/2014 82.50p 82.50p 81.00p 82.50p 0
15/04/2014 82.50p 82.50p 81.00p 82.50p 1200
14/04/2014 82.50p 82.50p 80.00p 82.50p 6140
11/04/2014 82.50p 85.00p 80.75p 82.50p 5470
10/04/2014 85.00p 87.50p 83.75p 87.50p 912
09/04/2014 85.00p 87.50p 82.50p 87.50p 0
08/04/2014 85.00p 85.00p 82.50p 85.00p 3500
07/04/2014 85.00p 86.25p 85.00p 85.00p 1147
04/04/2014 85.00p 85.00p 82.50p 85.00p 1099
03/04/2014 85.00p 90.00p 82.50p 90.00p 0
02/04/2014 85.00p 85.00p 82.50p 85.00p 0
01/04/2014 85.00p 85.00p 82.50p 85.00p 1500
31/03/2014 83.75p 87.50p 82.50p 85.00p 11588
28/03/2014 83.75p 83.75p 78.75p 80.00p 2194
27/03/2014 82.50p 85.00p 82.50p 83.75p 5142
26/03/2014 83.75p 83.75p 82.50p 82.50p 300
25/03/2014 85.00p 85.00p 82.50p 83.75p 2300
24/03/2014 88.75p 88.75p 82.75p 85.00p 5805
21/03/2014 88.75p 88.75p 88.00p 88.75p 0
20/03/2014 88.75p 88.75p 88.00p 88.75p 0
19/03/2014 88.75p 88.75p 88.00p 88.75p 5000
18/03/2014 88.75p 90.00p 87.63p 88.75p 4018
17/03/2014 88.75p 90.00p 83.75p 85.00p 6000
14/03/2014 88.75p 88.75p 87.50p 88.75p 47
13/03/2014 88.75p 88.75p 88.00p 88.75p 1000
12/03/2014 90.00p 90.00p 83.75p 88.75p 59577
11/03/2014 90.00p 90.95p 90.00p 90.00p 3002
10/03/2014 90.00p 90.00p 87.50p 90.00p 12479
07/03/2014 90.00p 93.66p 87.50p 90.00p 5463
06/03/2014 86.25p 90.00p 83.50p 90.00p 19188
05/03/2014 86.25p 89.25p 83.50p 86.25p 0
04/03/2014 86.25p 89.25p 83.50p 86.25p 3393
03/03/2014 86.25p 86.25p 83.50p 86.25p 1256
28/02/2014 86.25p 88.13p 83.50p 86.25p 8640
27/02/2014 86.25p 88.00p 82.87p 86.25p 11021
26/02/2014 82.50p 88.50p 82.50p 86.25p 24359
25/02/2014 82.50p 85.00p 82.50p 82.50p 2000
24/02/2014 82.50p 85.00p 80.00p 82.50p 28645
21/02/2014 82.50p 84.50p 80.00p 82.50p 7110
20/02/2014 86.25p 86.25p 75.00p 82.50p 13380
19/02/2014 86.25p 86.25p 82.50p 86.25p 16515
18/02/2014 83.75p 90.00p 80.04p 86.25p 32048
17/02/2014 78.75p 89.81p 78.00p 83.75p 22148
14/02/2014 78.75p 80.00p 78.75p 78.75p 100
13/02/2014 77.50p 80.00p 77.50p 78.75p 16015
12/02/2014 77.50p 77.50p 76.50p 77.50p 7594
11/02/2014 82.50p 82.50p 77.25p 77.50p 30250
10/02/2014 80.00p 84.00p 80.00p 82.50p 2000
07/02/2014 77.50p 80.00p 77.50p 80.00p 11800
06/02/2014 78.75p 82.50p 76.13p 77.50p 34000
05/02/2014 82.50p 84.50p 77.50p 78.75p 11850
04/02/2014 82.50p 92.50p 80.00p 82.50p 0
03/02/2014 92.50p 92.50p 80.00p 81.25p 17308
31/01/2014 87.50p 97.00p 87.50p 92.50p 63054
30/01/2014 82.50p 90.00p 77.50p 87.50p 134399
29/01/2014 77.50p 77.50p 72.50p 77.50p 1000
28/01/2014 77.50p 79.25p 77.50p 77.50p 0
27/01/2014 77.50p 79.25p 77.50p 77.50p 2496
24/01/2014 78.75p 79.85p 75.00p 77.50p 6000
23/01/2014 78.75p 80.45p 77.50p 78.75p 0
22/01/2014 78.75p 80.45p 77.50p 78.75p 0
21/01/2014 80.00p 80.45p 77.50p 78.75p 21237
20/01/2014 75.00p 83.75p 72.50p 80.00p 102749
17/01/2014 76.25p 76.25p 70.00p 73.75p 5500
16/01/2014 76.25p 77.50p 71.00p 76.25p 0
15/01/2014 76.25p 77.50p 71.00p 76.25p 0
14/01/2014 76.25p 77.50p 71.00p 76.25p 0
13/01/2014 77.50p 77.50p 71.00p 76.25p 12500
10/01/2014 72.50p 77.50p 72.50p 77.50p 17100
09/01/2014 72.50p 73.75p 70.25p 72.50p 292
08/01/2014 72.50p 72.50p 70.00p 72.50p 14039
07/01/2014 72.50p 72.50p 70.00p 72.50p 13200
06/01/2014 72.50p 72.50p 72.50p 72.50p 405
03/01/2014 72.50p 72.50p 70.00p 72.50p 1776
02/01/2014 72.50p 72.50p 70.00p 72.50p 3000
31/12/2013 72.50p 73.00p 70.00p 72.50p 8159
30/12/2013 72.50p 77.50p 70.50p 72.50p 2000
27/12/2013 72.50p 73.00p 70.00p 72.50p 504

*Close Price adjusted for both dividends and splits