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
08/05/2013 81.25p 81.25p 75.50p 81.25p 1874
07/05/2013 81.25p 82.50p 75.00p 81.25p 14000
03/05/2013 76.25p 82.50p 76.25p 81.25p 10391
02/05/2013 73.75p 73.75p 72.00p 73.75p 6000
01/05/2013 73.75p 73.75p 70.00p 73.75p 90
30/04/2013 73.75p 73.75p 70.00p 73.75p 3822
29/04/2013 73.75p 73.75p 70.00p 73.75p 0
26/04/2013 73.75p 73.75p 70.00p 73.75p 11500
25/04/2013 73.75p 73.75p 70.00p 73.75p 0
24/04/2013 73.75p 73.75p 70.00p 73.75p 11000
23/04/2013 72.50p 72.50p 70.00p 72.50p 0
22/04/2013 71.25p 72.50p 70.00p 72.50p 20000
19/04/2013 71.25p 71.25p 67.50p 71.25p 320
18/04/2013 71.25p 71.25p 70.00p 71.25p 10000
17/04/2013 71.25p 71.25p 67.50p 71.25p 300
16/04/2013 71.25p 71.25p 62.50p 71.25p 16400
15/04/2013 72.50p 72.50p 67.50p 71.25p 5000
12/04/2013 68.75p 68.75p 65.00p 68.75p 190
11/04/2013 68.75p 68.75p 65.00p 68.75p 109
10/04/2013 68.75p 71.25p 65.00p 68.75p 0
09/04/2013 71.25p 71.25p 65.00p 68.75p 10047
08/04/2013 71.25p 73.50p 71.25p 71.25p 0
05/04/2013 71.25p 73.50p 71.25p 71.25p 0
04/04/2013 72.50p 73.50p 71.25p 71.25p 0
03/04/2013 72.50p 73.50p 72.50p 72.50p 0
02/04/2013 72.50p 73.50p 72.50p 72.50p 0
28/03/2013 72.50p 73.50p 72.50p 72.50p 40
27/03/2013 72.50p 72.50p 67.50p 72.50p 209
26/03/2013 72.50p 72.50p 67.50p 72.50p 728
25/03/2013 72.50p 72.50p 67.50p 72.50p 1000
22/03/2013 73.75p 73.75p 67.50p 72.50p 4566
21/03/2013 73.75p 75.00p 70.00p 73.75p 0
20/03/2013 75.00p 75.00p 70.00p 73.75p 2100
19/03/2013 76.25p 76.25p 72.50p 75.00p 1500
18/03/2013 76.25p 77.25p 76.25p 76.25p 2209
15/03/2013 77.50p 77.50p 75.00p 76.25p 5608
14/03/2013 77.50p 78.75p 76.25p 77.50p 0
13/03/2013 78.75p 78.75p 76.25p 77.50p 796
12/03/2013 78.75p 79.00p 75.00p 78.75p 0
11/03/2013 78.75p 79.00p 75.00p 78.75p 715
08/03/2013 78.75p 78.75p 75.00p 78.75p 400
07/03/2013 78.75p 80.00p 75.00p 78.75p 0
06/03/2013 76.25p 80.00p 75.00p 78.75p 0
05/03/2013 77.50p 77.50p 75.00p 76.25p 1955
04/03/2013 77.50p 80.00p 75.00p 77.50p 0
01/03/2013 80.00p 80.00p 75.00p 77.50p 35739
28/02/2013 73.75p 82.50p 73.75p 80.00p 22201
27/02/2013 73.75p 77.50p 73.75p 73.75p 6454
26/02/2013 73.75p 77.50p 73.75p 73.75p 0
25/02/2013 77.50p 77.50p 73.75p 73.75p 23658
22/02/2013 77.50p 77.50p 75.00p 77.50p 1500
21/02/2013 80.00p 80.00p 75.00p 77.50p 500
20/02/2013 81.25p 81.25p 77.50p 80.00p 1730
19/02/2013 81.25p 81.25p 77.50p 81.25p 0
18/02/2013 81.25p 81.25p 77.50p 81.25p 8266
15/02/2013 81.25p 81.25p 78.00p 81.25p 0
14/02/2013 81.25p 81.25p 78.00p 81.25p 1597
13/02/2013 76.25p 81.25p 75.50p 81.25p 40000
12/02/2013 73.75p 77.50p 73.75p 76.25p 41632
11/02/2013 73.75p 77.50p 73.75p 73.75p 1000
08/02/2013 76.25p 76.25p 76.25p 76.25p 570
07/02/2013 76.25p 76.25p 75.00p 76.25p 20000
06/02/2013 77.50p 77.50p 75.50p 76.25p 5000
05/02/2013 80.00p 81.00p 75.00p 77.50p 61701
04/02/2013 78.75p 80.00p 77.50p 80.00p 19412
01/02/2013 81.25p 81.25p 77.50p 78.75p 28050
31/01/2013 76.25p 85.00p 74.25p 81.25p 118963
30/01/2013 72.50p 80.00p 72.50p 76.25p 28778
29/01/2013 65.00p 75.00p 64.50p 73.75p 135539
28/01/2013 60.00p 60.00p 57.00p 57.50p 16400
25/01/2013 58.75p 60.00p 53.00p 60.00p 15353
24/01/2013 60.00p 60.00p 57.50p 58.75p 3392
23/01/2013 61.25p 61.25p 57.50p 60.00p 2000
22/01/2013 61.25p 61.25p 57.50p 61.25p 420
21/01/2013 61.25p 61.25p 57.50p 61.25p 4428
18/01/2013 61.25p 61.25p 57.50p 61.25p 5100
17/01/2013 61.25p 61.25p 57.50p 61.25p 2440
16/01/2013 62.50p 62.50p 57.50p 61.25p 4035
15/01/2013 57.50p 65.00p 57.50p 62.50p 58466
14/01/2013 48.75p 48.75p 45.00p 48.75p 2000
11/01/2013 45.00p 52.50p 45.00p 48.75p 8432
10/01/2013 45.00p 45.90p 41.25p 45.00p 2195
09/01/2013 45.00p 46.00p 40.50p 45.00p 2800
08/01/2013 45.00p 46.25p 40.50p 45.00p 5622
07/01/2013 45.00p 45.00p 40.00p 45.00p 31
04/01/2013 45.00p 45.00p 40.00p 45.00p 2000
03/01/2013 45.00p 48.50p 45.00p 45.00p 551
02/01/2013 45.00p 45.00p 40.50p 45.00p 0
31/12/2012 45.00p 45.00p 40.50p 45.00p 1000
28/12/2012 45.00p 45.00p 42.75p 45.00p 0
27/12/2012 45.00p 45.00p 42.75p 45.00p 0
24/12/2012 45.00p 45.00p 42.75p 45.00p 0
21/12/2012 45.00p 45.00p 42.75p 45.00p 16000
20/12/2012 45.00p 45.00p 42.50p 45.00p 110
19/12/2012 45.00p 45.00p 42.50p 45.00p 0
18/12/2012 45.00p 45.00p 42.50p 45.00p 0
17/12/2012 45.00p 45.00p 42.50p 45.00p 0
14/12/2012 45.00p 45.00p 42.50p 45.00p 20000
13/12/2012 41.25p 50.00p 41.25p 45.00p 22421
12/12/2012 41.25p 45.00p 41.25p 41.25p 3000
11/12/2012 41.25p 41.25p 40.10p 41.25p 1200
10/12/2012 41.25p 41.25p 40.10p 41.25p 585
07/12/2012 40.00p 42.50p 40.00p 41.25p 2500
06/12/2012 40.00p 40.00p 39.75p 40.00p 0
05/12/2012 40.00p 40.00p 39.75p 40.00p 0
04/12/2012 40.00p 40.00p 39.75p 40.00p 300
03/12/2012 36.25p 45.00p 36.25p 38.75p 11639
30/11/2012 36.25p 36.25p 35.00p 36.25p 3437
29/11/2012 36.25p 36.25p 32.50p 36.25p 0
28/11/2012 36.25p 36.25p 32.50p 36.25p 0
27/11/2012 32.50p 36.25p 32.50p 36.25p 600
26/11/2012 32.50p 35.00p 32.50p 32.50p 0
23/11/2012 32.50p 35.00p 32.50p 32.50p 1000
22/11/2012 32.50p 33.00p 32.50p 32.50p 0
21/11/2012 32.50p 33.00p 32.50p 32.50p 200
20/11/2012 32.50p 35.00p 32.50p 32.50p 0
19/11/2012 32.50p 35.00p 32.50p 32.50p 0
16/11/2012 32.50p 35.00p 32.50p 32.50p 1000
15/11/2012 33.75p 33.75p 32.50p 32.50p 2000
14/11/2012 33.75p 33.75p 33.75p 33.75p 0
13/11/2012 33.75p 33.75p 33.75p 33.75p 0
12/11/2012 33.75p 33.75p 33.75p 33.75p 500
09/11/2012 33.75p 37.50p 33.75p 33.75p 0
08/11/2012 33.75p 37.50p 33.75p 33.75p 0
07/11/2012 33.75p 37.50p 33.75p 33.75p 0
06/11/2012 33.75p 37.50p 33.75p 33.75p 0
05/11/2012 33.75p 37.50p 33.75p 33.75p 0
02/11/2012 33.75p 37.50p 33.75p 33.75p 0
01/11/2012 33.75p 37.50p 33.75p 33.75p 0
31/10/2012 33.75p 37.50p 33.75p 33.75p 0
30/10/2012 33.75p 37.50p 33.75p 33.75p 0
29/10/2012 33.75p 37.50p 33.75p 33.75p 0
26/10/2012 33.75p 37.50p 33.75p 33.75p 0
25/10/2012 33.75p 37.50p 33.75p 33.75p 0
24/10/2012 33.75p 37.50p 33.75p 33.75p 0
23/10/2012 33.75p 37.50p 33.75p 33.75p 1000
22/10/2012 33.75p 33.75p 33.00p 33.75p 0
19/10/2012 33.75p 33.75p 33.00p 33.75p 200
18/10/2012 33.75p 33.75p 33.00p 33.75p 400
17/10/2012 33.75p 37.50p 33.00p 33.75p 0
16/10/2012 33.75p 37.50p 33.00p 33.75p 1028
15/10/2012 33.75p 33.75p 32.50p 33.75p 120
12/10/2012 33.75p 34.00p 33.75p 33.75p 0
11/10/2012 33.75p 34.00p 33.75p 33.75p 0
10/10/2012 33.75p 34.00p 33.75p 33.75p 5426
09/10/2012 33.75p 37.50p 33.75p 33.75p 0
08/10/2012 33.75p 37.50p 33.75p 33.75p 0
05/10/2012 33.75p 37.50p 33.75p 33.75p 0
04/10/2012 33.75p 37.50p 33.75p 33.75p 0
03/10/2012 33.75p 37.50p 33.75p 33.75p 0
02/10/2012 33.75p 37.50p 33.75p 33.75p 0
01/10/2012 33.75p 37.50p 33.75p 33.75p 0
28/09/2012 33.75p 37.50p 33.75p 33.75p 140
27/09/2012 33.75p 34.00p 33.75p 33.75p 0
26/09/2012 33.75p 34.00p 33.75p 33.75p 0
25/09/2012 33.75p 34.00p 33.75p 33.75p 2650
24/09/2012 33.75p 39.82p 33.75p 33.75p 5000
21/09/2012 33.75p 33.75p 32.75p 33.75p 0
20/09/2012 33.75p 33.75p 32.75p 33.75p 62
19/09/2012 33.75p 35.00p 32.50p 33.75p 0
18/09/2012 33.75p 35.00p 32.50p 33.75p 0
17/09/2012 33.75p 35.00p 32.50p 33.75p 0
14/09/2012 32.50p 35.00p 32.50p 33.75p 2000
13/09/2012 32.50p 35.00p 32.50p 32.50p 0
12/09/2012 32.50p 35.00p 32.50p 32.50p 2122
11/09/2012 32.50p 33.25p 32.50p 32.50p 450
10/09/2012 32.50p 33.25p 32.50p 32.50p 400
07/09/2012 32.50p 34.06p 32.50p 32.50p 0
06/09/2012 32.50p 34.06p 32.50p 32.50p 724
05/09/2012 32.50p 33.25p 32.50p 32.50p 1500
04/09/2012 32.50p 34.06p 32.50p 32.50p 108
03/09/2012 32.50p 38.00p 32.50p 32.50p 0
31/08/2012 35.00p 38.00p 32.50p 32.50p 3000
30/08/2012 35.00p 38.50p 35.00p 35.00p 840
29/08/2012 35.00p 37.50p 31.25p 35.00p 0
28/08/2012 35.00p 37.50p 31.25p 35.00p 0
24/08/2012 31.25p 37.50p 31.25p 35.00p 5000
23/08/2012 31.25p 37.25p 31.25p 31.25p 6000
22/08/2012 31.25p 35.00p 31.25p 31.25p 758
21/08/2012 31.25p 35.00p 31.25p 31.25p 0
20/08/2012 31.25p 35.00p 31.25p 31.25p 0
17/08/2012 31.25p 35.00p 31.25p 31.25p 0
16/08/2012 31.25p 35.00p 31.25p 31.25p 300
15/08/2012 31.25p 33.88p 31.25p 31.25p 0
14/08/2012 31.25p 33.88p 31.25p 31.25p 0
13/08/2012 31.25p 33.88p 31.25p 31.25p 0
10/08/2012 31.25p 33.88p 31.25p 31.25p 0
09/08/2012 31.25p 33.88p 31.25p 31.25p 1494
08/08/2012 32.50p 32.50p 31.25p 31.25p 2000
07/08/2012 31.25p 35.00p 30.00p 32.50p 2205
06/08/2012 32.50p 35.00p 31.25p 31.25p 13999
03/08/2012 32.50p 34.76p 32.50p 32.50p 1500
02/08/2012 35.00p 37.50p 34.25p 35.00p 5475
01/08/2012 35.00p 37.50p 33.80p 35.00p 0
31/07/2012 35.00p 37.50p 33.80p 35.00p 5500
30/07/2012 36.25p 36.25p 33.75p 35.00p 1200
27/07/2012 36.25p 39.00p 36.25p 36.25p 0
26/07/2012 36.25p 39.00p 36.25p 36.25p 1272
25/07/2012 36.25p 39.00p 36.25p 36.25p 208
24/07/2012 36.25p 40.00p 36.25p 36.25p 0

*Close Price adjusted for both dividends and splits