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
05/10/2011 43.75p 51.25p 43.75p 43.75p 0
04/10/2011 45.00p 51.25p 43.75p 43.75p 0
03/10/2011 45.00p 51.25p 45.00p 45.00p 0
30/09/2011 48.75p 51.25p 48.75p 48.75p 0
29/09/2011 48.75p 51.25p 48.75p 48.75p 0
28/09/2011 48.75p 51.25p 48.75p 48.75p 0
27/09/2011 48.75p 51.25p 48.75p 48.75p 0
26/09/2011 48.75p 51.25p 48.75p 48.75p 0
23/09/2011 51.25p 51.25p 48.75p 48.75p 2000
22/09/2011 51.25p 51.25p 50.00p 51.25p 0
21/09/2011 51.25p 51.25p 50.00p 51.25p 70
20/09/2011 51.25p 51.25p 51.25p 51.25p 0
19/09/2011 51.25p 51.25p 51.25p 51.25p 0
16/09/2011 51.25p 51.25p 51.25p 51.25p 0
15/09/2011 51.25p 51.25p 51.25p 51.25p 0
14/09/2011 51.25p 51.25p 50.00p 51.25p 162
13/09/2011 51.25p 51.25p 50.00p 51.25p 162
12/09/2011 51.25p 51.25p 50.00p 51.25p 162
09/09/2011 51.25p 51.25p 50.25p 51.25p 0
08/09/2011 51.25p 51.25p 50.25p 51.25p 2000
07/09/2011 51.25p 51.85p 51.25p 51.25p 60
06/09/2011 51.25p 52.40p 51.25p 51.25p 377
05/09/2011 51.25p 51.85p 51.25p 51.25p 0
02/09/2011 51.25p 51.85p 51.25p 51.25p 221
01/09/2011 51.25p 51.75p 51.25p 51.25p 20000
31/08/2011 50.00p 52.50p 50.00p 51.25p 5509
30/08/2011 52.50p 52.50p 50.00p 50.00p 1600
26/08/2011 53.75p 53.75p 50.00p 52.50p 3023
25/08/2011 53.75p 53.75p 52.50p 53.75p 0
24/08/2011 53.75p 53.75p 52.50p 53.75p 0
23/08/2011 53.75p 53.75p 52.50p 53.75p 0
22/08/2011 52.50p 53.75p 52.50p 53.75p 1010
19/08/2011 57.50p 57.50p 50.00p 52.50p 20000
18/08/2011 57.50p 57.50p 50.00p 57.50p 0
17/08/2011 57.50p 57.50p 50.00p 57.50p 0
16/08/2011 57.50p 57.50p 50.00p 57.50p 0
15/08/2011 57.50p 57.50p 50.00p 57.50p 8507
12/08/2011 57.50p 57.50p 55.00p 57.50p 0
11/08/2011 57.50p 57.50p 55.00p 57.50p 400
10/08/2011 57.50p 58.45p 55.00p 57.50p 2300
09/08/2011 57.50p 58.45p 57.50p 57.50p 500
08/08/2011 57.50p 58.50p 55.00p 57.50p 1541
05/08/2011 57.50p 59.25p 56.10p 57.50p 5167
04/08/2011 58.75p 61.40p 58.75p 58.75p 322
03/08/2011 58.75p 61.40p 58.75p 58.75p 600
02/08/2011 58.75p 61.40p 58.75p 58.75p 1600
01/08/2011 58.75p 61.05p 58.75p 58.75p 3200
29/07/2011 58.75p 58.75p 55.50p 58.75p 4328
28/07/2011 60.00p 68.75p 58.75p 58.75p 0
27/07/2011 60.00p 68.75p 59.50p 60.00p 4277
26/07/2011 68.75p 72.35p 65.55p 68.75p 2930
25/07/2011 68.75p 68.75p 65.50p 68.75p 0
22/07/2011 68.75p 68.75p 65.50p 68.75p 5102
21/07/2011 68.75p 68.75p 67.25p 68.75p 0
20/07/2011 68.75p 68.75p 67.25p 68.75p 0
19/07/2011 67.50p 68.75p 67.25p 68.75p 2000
18/07/2011 67.50p 68.75p 65.00p 67.50p 0
15/07/2011 68.75p 68.75p 65.00p 67.50p 5000
14/07/2011 69.50p 70.75p 67.50p 68.75p 0
13/07/2011 69.50p 70.75p 67.50p 69.50p 0
12/07/2011 70.75p 70.75p 67.50p 69.50p 0
11/07/2011 70.75p 70.75p 67.50p 70.75p 0
08/07/2011 70.75p 70.75p 67.50p 70.75p 0
07/07/2011 70.75p 70.75p 67.50p 70.75p 900
06/07/2011 70.75p 70.75p 67.50p 70.75p 2000
05/07/2011 70.75p 72.00p 70.00p 70.75p 0
04/07/2011 70.75p 72.00p 70.00p 70.75p 0
01/07/2011 70.75p 72.00p 70.00p 70.75p 0
30/06/2011 70.75p 72.00p 70.00p 70.75p 0
29/06/2011 70.75p 72.00p 70.00p 70.75p 0
28/06/2011 70.75p 72.00p 70.00p 70.75p 0
27/06/2011 70.75p 72.00p 70.00p 70.75p 0
24/06/2011 72.00p 72.00p 70.00p 70.75p 15000
23/06/2011 72.00p 72.00p 67.80p 72.00p 3508
22/06/2011 72.00p 72.00p 70.00p 72.00p 0
21/06/2011 72.00p 72.00p 70.00p 72.00p 3608
20/06/2011 72.00p 72.00p 72.00p 72.00p 0
17/06/2011 72.50p 72.50p 72.00p 72.00p 0
16/06/2011 72.50p 72.50p 72.50p 72.50p 0
15/06/2011 72.50p 72.50p 70.00p 72.50p 0
14/06/2011 72.50p 72.50p 70.00p 72.50p 0
13/06/2011 72.50p 72.50p 70.00p 72.50p 900
10/06/2011 72.50p 72.50p 70.75p 72.50p 4977
09/06/2011 72.50p 72.50p 72.45p 72.50p 20
08/06/2011 72.50p 73.75p 70.75p 72.50p 0
07/06/2011 73.75p 73.75p 70.75p 72.50p 1732
06/06/2011 73.75p 73.75p 73.50p 73.75p 336
03/06/2011 73.75p 73.75p 71.00p 73.75p 0
02/06/2011 73.75p 73.75p 70.75p 73.75p 382
01/06/2011 73.75p 73.75p 70.75p 73.75p 400
31/05/2011 73.75p 73.75p 70.75p 73.75p 123
27/05/2011 73.75p 73.75p 70.75p 73.75p 2006
26/05/2011 73.75p 73.75p 73.70p 73.75p 0
25/05/2011 73.75p 73.75p 73.70p 73.75p 12108
24/05/2011 73.75p 73.75p 73.75p 73.75p 0
23/05/2011 73.75p 73.75p 73.75p 73.75p 0
20/05/2011 73.75p 73.75p 73.75p 73.75p 0
19/05/2011 73.75p 73.75p 70.55p 73.75p 0
18/05/2011 73.75p 73.75p 70.55p 73.75p 200
17/05/2011 75.00p 75.00p 72.50p 73.75p 1500
16/05/2011 75.00p 75.00p 75.00p 75.00p 0
13/05/2011 75.00p 75.00p 75.00p 75.00p 0
12/05/2011 75.00p 75.00p 72.50p 75.00p 0
11/05/2011 75.00p 75.00p 72.50p 75.00p 0
10/05/2011 75.00p 75.00p 72.50p 75.00p 6000
09/05/2011 78.75p 78.75p 72.50p 75.00p 7193
06/05/2011 81.25p 81.25p 70.00p 78.75p 6824
05/05/2011 70.00p 70.00p 67.00p 70.00p 0
04/05/2011 70.00p 70.00p 67.00p 70.00p 0
03/05/2011 70.00p 70.00p 67.00p 70.00p 0
28/04/2011 70.00p 70.00p 67.00p 70.00p 700
27/04/2011 70.00p 70.00p 67.00p 70.00p 0
26/04/2011 70.00p 70.00p 67.00p 70.00p 6400
21/04/2011 70.00p 70.00p 65.00p 70.00p 0
20/04/2011 67.50p 70.00p 65.00p 70.00p 10956
19/04/2011 67.50p 67.50p 65.00p 67.50p 0
18/04/2011 67.50p 67.50p 65.00p 67.50p 0
15/04/2011 67.50p 67.50p 65.00p 67.50p 400
14/04/2011 67.50p 68.75p 66.25p 67.50p 0
13/04/2011 67.50p 68.75p 66.25p 67.50p 0
12/04/2011 67.50p 68.75p 66.25p 67.50p 0
11/04/2011 68.75p 68.75p 66.25p 67.50p 8602
08/04/2011 68.75p 70.50p 68.75p 68.75p 0
07/04/2011 68.75p 70.50p 68.75p 68.75p 0
06/04/2011 70.00p 70.50p 68.75p 68.75p 20352
05/04/2011 71.25p 71.25p 67.50p 70.00p 1680
04/04/2011 71.25p 71.25p 67.50p 71.25p 0
01/04/2011 71.25p 71.25p 67.50p 71.25p 0
31/03/2011 71.25p 71.25p 67.50p 71.25p 0
30/03/2011 71.25p 71.25p 67.50p 71.25p 2000
29/03/2011 71.25p 71.25p 67.50p 71.25p 0
28/03/2011 71.25p 71.25p 67.50p 71.25p 0
25/03/2011 71.25p 71.25p 67.50p 71.25p 0
24/03/2011 71.25p 71.25p 67.50p 71.25p 6421
23/03/2011 70.00p 71.25p 70.00p 71.25p 0
22/03/2011 70.00p 70.00p 70.00p 70.00p 0
21/03/2011 70.00p 70.00p 70.00p 70.00p 0
18/03/2011 70.00p 70.00p 70.00p 70.00p 0
17/03/2011 70.00p 70.00p 70.00p 70.00p 0
16/03/2011 70.00p 70.00p 70.00p 70.00p 0
15/03/2011 70.00p 70.00p 67.75p 70.00p 0
14/03/2011 70.00p 70.00p 67.75p 70.00p 0
11/03/2011 70.00p 70.00p 67.75p 70.00p 2000
10/03/2011 70.00p 70.70p 70.00p 70.00p 5000
09/03/2011 70.00p 70.75p 70.00p 70.00p 7000
08/03/2011 70.00p 70.49p 70.00p 70.00p 0
07/03/2011 72.50p 70.49p 70.00p 70.00p 4020
04/03/2011 72.50p 72.50p 70.35p 72.50p 0
03/03/2011 72.50p 72.50p 70.35p 72.50p 2000
02/03/2011 72.50p 72.50p 70.84p 72.50p 1000
01/03/2011 72.50p 72.50p 70.84p 72.50p 33
28/02/2011 72.50p 73.75p 72.50p 72.50p 0
25/02/2011 73.75p 73.75p 72.50p 72.50p 0
24/02/2011 71.25p 73.00p 72.50p 72.50p 2000
23/02/2011 71.25p 73.00p 71.25p 71.25p 0
22/02/2011 71.25p 73.00p 71.25p 71.25p 5
21/02/2011 71.25p 71.25p 70.50p 71.25p 200
18/02/2011 70.00p 73.12p 70.00p 71.25p 63200
17/02/2011 73.75p 70.00p 67.50p 70.00p 21000
16/02/2011 73.75p 73.75p 67.50p 73.75p 0
15/02/2011 70.00p 73.75p 67.50p 73.75p 22117
14/02/2011 71.25p 70.00p 65.00p 70.00p 10883
11/02/2011 71.25p 71.25p 67.50p 71.25p 0
10/02/2011 67.50p 71.25p 67.50p 71.25p 2000
09/02/2011 72.50p 72.50p 67.50p 72.50p 0
08/02/2011 67.50p 72.50p 67.50p 72.50p 100
07/02/2011 70.00p 72.50p 70.00p 72.50p 3424
04/02/2011 74.95p 74.95p 70.00p 73.75p 1159
03/02/2011 73.10p 75.00p 70.23p 73.75p 40060
02/02/2011 75.00p 75.00p 73.10p 75.00p 0
01/02/2011 75.00p 75.00p 73.10p 75.00p 40650
31/01/2011 75.00p 75.00p 73.10p 75.00p 24371
28/01/2011 75.00p 75.00p 72.75p 73.75p 15761
27/01/2011 75.00p 75.00p 75.00p 75.00p 0
26/01/2011 75.00p 75.00p 75.00p 75.00p 0
25/01/2011 75.00p 77.45p 75.00p 75.00p 1291
24/01/2011 75.00p 75.00p 72.75p 75.00p 516
21/01/2011 75.00p 77.45p 75.00p 75.00p 300
20/01/2011 72.50p 77.45p 72.50p 75.00p 5388
19/01/2011 72.50p 72.50p 72.50p 72.50p 0
18/01/2011 72.50p 72.50p 72.50p 72.50p 0
17/01/2011 70.95p 73.50p 70.95p 72.50p 1109
14/01/2011 69.50p 72.50p 69.50p 72.50p 11456
13/01/2011 61.50p 70.00p 61.50p 67.50p 30357
12/01/2011 65.00p 65.00p 65.00p 65.00p 0
11/01/2011 65.00p 65.00p 65.00p 65.00p 5400
10/01/2011 65.00p 65.00p 60.00p 63.75p 231
07/01/2011 65.00p 67.80p 65.00p 65.00p 306
06/01/2011 66.25p 66.25p 62.50p 65.00p 1114
05/01/2011 66.25p 66.25p 66.25p 66.25p 0
04/01/2011 66.25p 66.25p 62.65p 66.25p 20
31/12/2010 67.50p 67.50p 65.00p 66.25p 3442
30/12/2010 67.50p 68.90p 65.00p 67.50p 2995
29/12/2010 70.00p 70.00p 65.00p 67.50p 6648
24/12/2010 70.00p 73.61p 65.20p 70.00p 8944
23/12/2010 70.00p 73.61p 65.55p 70.00p 3495
22/12/2010 75.00p 75.00p 65.00p 70.00p 46461
21/12/2010 82.50p 82.50p 82.50p 82.50p 0
20/12/2010 83.75p 83.75p 80.00p 82.50p 5000
17/12/2010 83.75p 83.75p 83.75p 83.75p 0

*Close Price adjusted for both dividends and splits