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
08/02/2024 75.00p 76.80p 74.50p 74.50p 645
07/02/2024 75.00p 77.00p 74.50p 74.50p 130
06/02/2024 75.00p 76.30p 73.50p 73.50p 11617
05/02/2024 73.50p 73.50p 72.33p 73.50p 0
02/02/2024 75.00p 75.00p 70.70p 73.50p 15979
01/02/2024 72.00p 80.00p 72.00p 75.00p 13285
31/01/2024 72.00p 72.50p 72.00p 72.50p 0
30/01/2024 72.50p 72.60p 70.00p 72.50p 6096
29/01/2024 75.00p 80.00p 70.50p 72.50p 1543
26/01/2024 75.00p 76.50p 70.40p 75.00p 10025
25/01/2024 87.50p 87.50p 72.70p 75.00p 108384
24/01/2024 86.00p 92.00p 85.87p 91.00p 25986
23/01/2024 86.50p 90.00p 84.12p 86.00p 89500
22/01/2024 84.00p 88.00p 84.00p 86.50p 19989
19/01/2024 81.50p 87.00p 81.50p 84.00p 12104
18/01/2024 82.00p 83.22p 79.69p 81.50p 120000
17/01/2024 82.00p 82.00p 79.66p 82.00p 882
16/01/2024 82.00p 84.02p 79.50p 82.00p 33261
15/01/2024 81.50p 85.00p 81.50p 82.00p 19375
12/01/2024 81.50p 84.00p 79.55p 81.50p 7307
11/01/2024 81.00p 82.67p 81.00p 81.50p 0
10/01/2024 81.00p 82.67p 78.84p 81.50p 10000
09/01/2024 81.50p 82.67p 81.50p 81.50p 0
08/01/2024 82.00p 84.30p 78.70p 81.50p 3239
05/01/2024 74.50p 85.00p 74.50p 82.00p 7795
04/01/2024 74.50p 74.50p 74.50p 74.50p 0
03/01/2024 74.50p 76.40p 72.50p 74.50p 4646
02/01/2024 75.50p 77.40p 72.70p 74.50p 4266
29/12/2023 75.00p 75.00p 72.60p 75.00p 8369
28/12/2023 74.00p 78.00p 71.30p 75.00p 5203
27/12/2023 74.00p 78.00p 71.30p 74.00p 386
22/12/2023 72.00p 74.85p 72.00p 72.50p 1000
21/12/2023 69.50p 75.00p 69.50p 72.50p 13000
20/12/2023 67.00p 70.60p 67.00p 69.50p 4697
19/12/2023 67.00p 72.00p 66.50p 69.00p 22897
18/12/2023 67.00p 70.58p 67.00p 68.50p 16800
15/12/2023 67.00p 70.58p 66.68p 68.00p 1500
14/12/2023 67.00p 70.58p 66.62p 68.00p 6112
13/12/2023 65.00p 68.00p 65.00p 65.50p 1000
12/12/2023 61.50p 65.00p 61.50p 65.00p 6859
11/12/2023 59.00p 63.00p 59.00p 61.50p 8800
08/12/2023 59.00p 59.00p 58.20p 59.00p 0
07/12/2023 59.00p 63.00p 59.00p 59.00p 7812
06/12/2023 57.50p 62.90p 57.50p 59.00p 18469
05/12/2023 56.00p 60.00p 54.79p 57.50p 18016
04/12/2023 53.50p 60.00p 53.50p 56.00p 15283
01/12/2023 54.00p 53.50p 52.33p 53.50p 0
30/11/2023 53.50p 53.50p 50.56p 53.50p 6044
29/11/2023 53.50p 53.50p 51.05p 53.50p 311
28/11/2023 50.50p 54.00p 47.35p 53.50p 19240
27/11/2023 50.50p 50.50p 50.50p 50.50p 0
24/11/2023 50.50p 50.50p 47.35p 50.50p 750
23/11/2023 50.50p 50.50p 49.33p 50.50p 0
22/11/2023 50.50p 52.00p 50.50p 50.50p 1250
21/11/2023 52.50p 52.50p 49.00p 50.50p 4525
20/11/2023 52.50p 52.50p 52.50p 52.50p 0
17/11/2023 52.50p 52.50p 52.50p 52.50p 0
16/11/2023 52.00p 52.50p 52.00p 52.50p 0
15/11/2023 52.00p 52.50p 52.00p 52.50p 0
14/11/2023 52.50p 52.50p 52.50p 52.50p 0
13/11/2023 52.50p 52.50p 50.00p 52.50p 44
10/11/2023 52.00p 52.50p 52.00p 52.50p 0
09/11/2023 52.00p 52.50p 52.00p 52.50p 0
08/11/2023 52.50p 52.50p 52.50p 52.50p 0
07/11/2023 52.50p 52.50p 50.00p 52.50p 4200
06/11/2023 52.00p 52.50p 50.25p 52.50p 1953
03/11/2023 52.50p 52.50p 52.50p 52.50p 0
02/11/2023 52.50p 52.50p 50.75p 52.50p 10000
01/11/2023 52.00p 54.67p 50.55p 52.50p 20150
31/10/2023 47.50p 53.80p 45.25p 52.00p 75340
30/10/2023 47.50p 48.95p 47.50p 47.50p 997
27/10/2023 50.50p 50.50p 45.00p 47.50p 6153
26/10/2023 50.50p 50.50p 49.00p 50.50p 15
25/10/2023 50.50p 50.50p 49.00p 50.50p 738
24/10/2023 50.50p 50.50p 50.50p 50.50p 0
23/10/2023 50.50p 51.37p 50.50p 50.50p 2500
20/10/2023 50.50p 51.50p 50.50p 50.50p 0
19/10/2023 50.50p 52.00p 49.00p 51.50p 0
18/10/2023 51.50p 51.50p 51.50p 51.50p 0
17/10/2023 51.50p 51.50p 49.05p 51.50p 6
16/10/2023 51.50p 51.50p 51.50p 51.50p 0
13/10/2023 51.50p 51.50p 51.50p 51.50p 0
12/10/2023 51.50p 51.50p 51.50p 51.50p 0
11/10/2023 51.50p 51.50p 49.25p 51.50p 100
10/10/2023 51.50p 51.50p 51.50p 51.50p 0
09/10/2023 51.50p 51.50p 51.50p 51.50p 0
06/10/2023 52.50p 52.50p 50.55p 51.50p 10000
05/10/2023 52.50p 52.50p 52.50p 52.50p 0
04/10/2023 53.50p 53.50p 52.37p 52.50p 10000
03/10/2023 51.50p 51.50p 50.03p 51.50p 58
02/10/2023 51.50p 51.50p 51.50p 51.50p 0
29/09/2023 51.50p 51.50p 50.09p 51.50p 141
28/09/2023 51.50p 51.50p 51.00p 51.50p 0
27/09/2023 53.00p 53.00p 50.50p 51.50p 30000
26/09/2023 54.50p 54.50p 53.00p 53.00p 18000
25/09/2023 54.50p 54.50p 54.50p 54.50p 0
22/09/2023 54.50p 54.50p 54.50p 54.50p 0
21/09/2023 53.50p 54.50p 53.50p 54.50p 0
20/09/2023 53.50p 54.50p 53.00p 54.50p 10000
19/09/2023 52.00p 54.50p 52.00p 54.50p 500
18/09/2023 52.00p 52.00p 52.00p 52.00p 0
15/09/2023 51.00p 53.88p 51.00p 52.00p 10693
14/09/2023 49.00p 53.28p 49.00p 51.00p 6909
13/09/2023 51.00p 52.00p 48.00p 49.00p 85279
12/09/2023 53.50p 53.50p 50.00p 50.00p 1872
11/09/2023 53.50p 56.34p 51.00p 52.50p 25650
08/09/2023 53.50p 54.00p 54.00p 54.00p 0
07/09/2023 54.00p 54.00p 54.00p 54.00p 0
06/09/2023 54.00p 54.00p 51.48p 54.00p 762
05/09/2023 54.00p 54.00p 51.48p 54.00p 31
04/09/2023 54.00p 54.00p 54.00p 54.00p 0
01/09/2023 54.00p 54.00p 54.00p 54.00p 0
31/08/2023 53.50p 54.00p 54.00p 54.00p 0
30/08/2023 54.00p 54.00p 54.00p 54.00p 0
29/08/2023 54.00p 54.00p 54.00p 54.00p 0
25/08/2023 56.50p 56.50p 53.00p 54.00p 10000
24/08/2023 56.50p 58.25p 56.50p 56.50p 0
23/08/2023 56.50p 56.50p 53.70p 56.50p 4000
22/08/2023 56.50p 56.50p 53.56p 56.50p 197
21/08/2023 56.50p 58.25p 56.50p 56.50p 0
18/08/2023 56.50p 59.65p 56.00p 56.50p 11500
17/08/2023 56.50p 56.50p 53.56p 56.50p 858
16/08/2023 56.50p 56.50p 53.56p 56.50p 280
15/08/2023 56.50p 56.50p 53.56p 56.50p 1
14/08/2023 55.50p 60.75p 54.40p 56.50p 59768
11/08/2023 55.50p 55.50p 52.56p 55.50p 200
10/08/2023 55.50p 58.86p 55.50p 55.50p 1883
09/08/2023 55.50p 58.44p 55.50p 55.50p 506
08/08/2023 55.50p 56.67p 55.50p 55.50p 0
07/08/2023 55.50p 56.67p 55.50p 55.50p 0
04/08/2023 55.50p 58.50p 55.50p 55.50p 5810
03/08/2023 55.50p 56.67p 55.50p 55.50p 0
02/08/2023 55.50p 56.67p 55.50p 55.50p 0
01/08/2023 55.50p 58.44p 55.50p 55.50p 2472
31/07/2023 55.50p 58.50p 55.50p 55.50p 331
28/07/2023 55.50p 55.50p 53.50p 55.50p 15000
27/07/2023 55.50p 56.65p 52.50p 55.50p 20846
26/07/2023 53.50p 56.65p 50.35p 55.50p 27314
25/07/2023 53.50p 54.25p 50.50p 53.50p 21094
24/07/2023 52.50p 54.25p 52.50p 53.50p 15368
21/07/2023 53.50p 56.79p 50.00p 52.50p 11750
20/07/2023 53.50p 53.50p 52.33p 53.50p 0
19/07/2023 52.50p 56.79p 50.49p 53.50p 12471
18/07/2023 52.50p 52.50p 52.50p 52.50p 0
17/07/2023 52.50p 52.50p 52.50p 52.50p 0
14/07/2023 52.50p 54.20p 50.25p 52.50p 883
13/07/2023 53.50p 52.50p 52.50p 52.50p 0
12/07/2023 52.50p 52.50p 50.25p 52.50p 152
11/07/2023 52.50p 52.50p 52.50p 52.50p 0
10/07/2023 52.50p 52.50p 52.50p 52.50p 0
07/07/2023 52.50p 52.50p 52.50p 52.50p 0
06/07/2023 53.50p 53.50p 50.49p 52.50p 20000
05/07/2023 53.50p 56.93p 53.50p 53.50p 1746
04/07/2023 53.50p 54.67p 53.50p 53.50p 0
03/07/2023 53.50p 57.00p 50.35p 53.50p 31
30/06/2023 53.50p 54.67p 53.50p 53.50p 0
29/06/2023 53.50p 54.67p 53.50p 53.50p 0
28/06/2023 51.50p 55.00p 51.50p 53.50p 13025
27/06/2023 53.50p 57.00p 48.25p 51.50p 37678
26/06/2023 53.50p 53.50p 53.50p 53.50p 0
23/06/2023 53.50p 53.50p 53.50p 53.50p 0
22/06/2023 53.50p 53.50p 53.50p 53.50p 0
21/06/2023 53.50p 53.50p 50.14p 53.50p 505
20/06/2023 53.50p 53.50p 53.50p 53.50p 0
19/06/2023 53.50p 53.50p 50.49p 53.50p 7443
16/06/2023 53.50p 53.50p 53.50p 53.50p 0
15/06/2023 53.50p 53.50p 50.35p 53.50p 85
14/06/2023 53.50p 53.50p 53.50p 53.50p 0
13/06/2023 53.50p 53.50p 53.50p 53.50p 0
12/06/2023 53.50p 53.50p 53.50p 53.50p 0
09/06/2023 53.50p 53.50p 53.50p 53.50p 0
08/06/2023 53.50p 53.50p 53.50p 53.50p 0
07/06/2023 53.50p 53.50p 50.49p 53.50p 495
06/06/2023 51.50p 54.70p 50.07p 53.50p 1296
05/06/2023 53.50p 54.70p 50.35p 52.00p 5761
02/06/2023 53.50p 55.90p 53.50p 53.50p 706
01/06/2023 53.50p 53.50p 53.50p 53.50p 0
31/05/2023 53.50p 53.50p 53.50p 53.50p 0
30/05/2023 53.50p 55.90p 50.35p 53.50p 1930
26/05/2023 53.50p 53.50p 50.14p 53.50p 199
25/05/2023 55.50p 56.67p 53.50p 53.50p 0
24/05/2023 55.50p 58.00p 55.50p 55.50p 1570
23/05/2023 53.50p 57.00p 53.50p 55.50p 12642
22/05/2023 53.50p 53.50p 51.50p 53.50p 4676
19/05/2023 53.50p 56.65p 53.50p 53.50p 7126
18/05/2023 56.00p 58.32p 50.00p 53.50p 8514
17/05/2023 58.50p 61.65p 55.00p 56.00p 41054
16/05/2023 56.50p 58.90p 56.50p 56.50p 3378
15/05/2023 56.50p 58.90p 54.10p 56.50p 1031
12/05/2023 56.50p 56.50p 56.50p 56.50p 0
11/05/2023 56.50p 57.70p 53.60p 56.50p 9946
10/05/2023 56.50p 56.50p 54.46p 56.50p 10000
09/05/2023 56.50p 56.50p 54.40p 56.50p 5128
05/05/2023 56.50p 56.50p 56.50p 56.50p 0
04/05/2023 56.50p 58.95p 56.50p 56.50p 4220
03/05/2023 56.50p 59.16p 53.00p 56.50p 45980
02/05/2023 56.50p 59.30p 53.50p 56.50p 12837
28/04/2023 56.50p 57.50p 53.35p 56.50p 1795
27/04/2023 56.50p 59.93p 53.20p 56.50p 29155
26/04/2023 56.50p 58.60p 56.00p 56.50p 9587

*Close Price adjusted for both dividends and splits