Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2025 | 105.00p | 110.00p | 100.50p | 105.00p | 1911 |
| 10/10/2025 | 102.50p | 109.25p | 100.50p | 105.00p | 3896 |
| 09/10/2025 | 102.50p | 109.25p | 102.50p | 102.50p | 1270 |
| 08/10/2025 | 95.00p | 109.25p | 95.00p | 102.50p | 9447 |
| 07/10/2025 | 95.00p | 99.00p | 95.00p | 95.00p | 101 |
| 06/10/2025 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 03/10/2025 | 95.00p | 95.00p | 90.00p | 95.00p | 1919 |
| 02/10/2025 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 01/10/2025 | 95.00p | 95.00p | 90.00p | 95.00p | 7500 |
| 30/09/2025 | 95.00p | 95.00p | 90.00p | 95.00p | 2000 |
| 29/09/2025 | 102.50p | 110.00p | 90.00p | 95.00p | 10079 |
| 26/09/2025 | 102.50p | 102.50p | 91.00p | 102.50p | 15000 |
| 25/09/2025 | 102.50p | 108.90p | 96.65p | 102.50p | 1501 |
| 24/09/2025 | 93.50p | 109.95p | 92.88p | 102.50p | 16248 |
| 23/09/2025 | 93.50p | 95.00p | 93.50p | 93.50p | 500 |
| 22/09/2025 | 92.50p | 95.40p | 92.50p | 93.50p | 2002 |
| 19/09/2025 | 91.50p | 94.95p | 88.77p | 92.50p | 6302 |
| 18/09/2025 | 85.00p | 92.67p | 85.00p | 91.50p | 0 |
| 17/09/2025 | 85.00p | 85.00p | 80.60p | 85.00p | 4430 |
| 16/09/2025 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/09/2025 | 85.00p | 90.00p | 83.33p | 85.00p | 12686 |
| 12/09/2025 | 85.00p | 89.90p | 85.00p | 85.00p | 1500 |
| 11/09/2025 | 90.00p | 90.00p | 85.00p | 85.00p | 500 |
| 10/09/2025 | 90.00p | 93.00p | 85.00p | 85.00p | 18565 |
| 09/09/2025 | 85.00p | 95.00p | 81.60p | 90.00p | 18471 |
| 08/09/2025 | 82.50p | 90.00p | 77.40p | 85.00p | 18204 |
| 05/09/2025 | 82.50p | 90.00p | 82.50p | 82.50p | 2400 |
| 04/09/2025 | 77.50p | 92.75p | 77.50p | 82.50p | 34124 |
| 03/09/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 02/09/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 01/09/2025 | 77.50p | 77.50p | 71.11p | 77.50p | 249 |
| 29/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 28/08/2025 | 77.50p | 77.50p | 73.75p | 77.50p | 0 |
| 27/08/2025 | 77.50p | 81.25p | 76.00p | 77.50p | 34 |
| 26/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 22/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 21/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 20/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 19/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 18/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 15/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 14/08/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 13/08/2025 | 77.50p | 80.00p | 71.50p | 77.50p | 1547 |
| 12/08/2025 | 77.50p | 77.50p | 73.75p | 77.50p | 0 |
| 11/08/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 10 |
| 08/08/2025 | 77.50p | 77.50p | 71.50p | 77.50p | 3000 |
| 07/08/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 500 |
| 06/08/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/08/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/08/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 4 |
| 01/08/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/07/2025 | 77.50p | 81.25p | 71.50p | 77.50p | 2678 |
| 30/07/2025 | 77.50p | 77.50p | 71.50p | 77.50p | 1000 |
| 29/07/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/07/2025 | 80.00p | 84.90p | 72.00p | 77.50p | 40500 |
| 25/07/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/07/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/07/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/07/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/07/2025 | 80.00p | 85.00p | 80.00p | 80.00p | 9913 |
| 18/07/2025 | 80.00p | 80.00p | 75.00p | 80.00p | 84 |
| 17/07/2025 | 77.50p | 84.85p | 70.00p | 80.00p | 2044 |
| 16/07/2025 | 77.50p | 84.87p | 77.50p | 77.50p | 44 |
| 15/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 14/07/2025 | 77.50p | 84.85p | 77.50p | 77.50p | 1000 |
| 11/07/2025 | 80.00p | 84.93p | 76.60p | 77.50p | 5056 |
| 10/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 09/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 08/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 07/07/2025 | 80.00p | 85.00p | 80.00p | 80.00p | 2000 |
| 04/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 03/07/2025 | 77.50p | 84.85p | 77.50p | 80.00p | 2000 |
| 02/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 01/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 30/06/2025 | 74.50p | 81.85p | 72.40p | 77.50p | 2548 |
| 27/06/2025 | 74.50p | 81.86p | 74.50p | 74.50p | 2424 |
| 26/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/06/2025 | 74.50p | 74.50p | 70.00p | 74.50p | 80 |
| 16/06/2025 | 75.00p | 79.00p | 74.50p | 74.50p | 0 |
| 13/06/2025 | 77.50p | 77.50p | 72.40p | 74.50p | 336 |
| 12/06/2025 | 77.50p | 84.91p | 77.50p | 77.50p | 117 |
| 11/06/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 10/06/2025 | 72.50p | 80.00p | 72.50p | 77.50p | 3500 |
| 09/06/2025 | 72.50p | 79.85p | 68.75p | 72.50p | 4471 |
| 06/06/2025 | 72.50p | 72.50p | 68.75p | 72.50p | 0 |
| 05/06/2025 | 77.50p | 79.87p | 72.40p | 72.50p | 5031 |
| 04/06/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 03/06/2025 | 77.50p | 84.85p | 77.50p | 77.50p | 627 |
| 02/06/2025 | 77.50p | 84.85p | 70.00p | 77.50p | 158 |
| 30/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 29/05/2025 | 77.50p | 84.86p | 77.50p | 77.50p | 30 |
| 28/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 27/05/2025 | 77.50p | 77.50p | 72.40p | 77.50p | 393 |
| 23/05/2025 | 72.50p | 84.55p | 72.50p | 77.50p | 3627 |
| 22/05/2025 | 77.50p | 77.50p | 72.40p | 72.50p | 5000 |
| 21/05/2025 | 77.50p | 79.85p | 72.40p | 77.50p | 7500 |
| 20/05/2025 | 72.50p | 79.85p | 72.50p | 77.50p | 2500 |
| 19/05/2025 | 72.50p | 72.50p | 68.75p | 72.50p | 0 |
| 16/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 15/05/2025 | 77.50p | 84.88p | 77.50p | 77.50p | 58 |
| 14/05/2025 | 72.50p | 84.90p | 72.50p | 77.50p | 2100 |
| 13/05/2025 | 72.50p | 75.00p | 72.50p | 72.50p | 320 |
| 12/05/2025 | 72.50p | 75.00p | 72.50p | 72.50p | 654 |
| 09/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/05/2025 | 71.00p | 74.92p | 71.00p | 72.50p | 6000 |
| 02/05/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/05/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 30/04/2025 | 71.00p | 71.00p | 70.00p | 71.00p | 25600 |
| 29/04/2025 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 28/04/2025 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 25/04/2025 | 70.00p | 74.90p | 70.00p | 70.00p | 1000 |
| 24/04/2025 | 67.50p | 75.00p | 62.70p | 70.00p | 22272 |
| 23/04/2025 | 67.50p | 67.50p | 60.00p | 67.50p | 6 |
| 22/04/2025 | 70.00p | 70.00p | 66.80p | 67.50p | 1924 |
| 17/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 16/04/2025 | 70.00p | 73.00p | 65.50p | 70.00p | 1060 |
| 15/04/2025 | 70.00p | 75.00p | 65.00p | 70.00p | 40 |
| 14/04/2025 | 70.00p | 75.00p | 70.00p | 70.00p | 100 |
| 11/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 10/04/2025 | 70.00p | 75.00p | 70.00p | 70.00p | 6 |
| 09/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 08/04/2025 | 70.00p | 73.00p | 70.00p | 70.00p | 1500 |
| 07/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 04/04/2025 | 72.50p | 72.50p | 65.75p | 70.00p | 12746 |
| 03/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 02/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 01/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 31/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 3500 |
| 28/03/2025 | 72.50p | 79.85p | 72.50p | 72.50p | 500 |
| 27/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 1598 |
| 26/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 25/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 24/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 21/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 700 |
| 20/03/2025 | 72.50p | 80.00p | 65.00p | 72.50p | 12 |
| 19/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 18/03/2025 | 72.50p | 79.85p | 72.50p | 72.50p | 500 |
| 17/03/2025 | 69.50p | 74.75p | 69.50p | 71.00p | 2800 |
| 14/03/2025 | 69.50p | 69.50p | 60.00p | 69.50p | 1748249 |
| 13/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/03/2025 | 69.50p | 74.80p | 65.50p | 69.50p | 51069 |
| 11/03/2025 | 69.50p | 69.50p | 62.75p | 69.50p | 34925 |
| 10/03/2025 | 69.50p | 69.50p | 62.00p | 69.50p | 201 |
| 07/03/2025 | 69.50p | 69.50p | 64.45p | 69.50p | 1290 |
| 06/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 05/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/03/2025 | 69.50p | 69.50p | 67.50p | 69.50p | 25000 |
| 03/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 28/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 27/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/02/2025 | 69.50p | 69.50p | 64.45p | 69.50p | 200 |
| 24/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/02/2025 | 69.50p | 69.50p | 64.45p | 69.50p | 40 |
| 20/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 19/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 18/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 17/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 14/02/2025 | 69.50p | 75.20p | 64.45p | 69.50p | 1928 |
| 13/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 11/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/02/2025 | 69.50p | 69.50p | 64.45p | 69.50p | 78 |
| 07/02/2025 | 71.00p | 71.00p | 67.45p | 69.50p | 800 |
| 06/02/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 05/02/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/02/2025 | 71.00p | 71.00p | 66.55p | 71.00p | 6050 |
| 03/02/2025 | 72.50p | 72.50p | 67.36p | 71.00p | 2017 |
| 31/01/2025 | 80.00p | 80.00p | 67.25p | 72.50p | 26922 |
| 30/01/2025 | 74.00p | 85.00p | 74.00p | 80.00p | 12442 |
| 29/01/2025 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/01/2025 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/01/2025 | 74.00p | 78.85p | 69.50p | 74.00p | 4536 |
| 24/01/2025 | 72.50p | 80.00p | 65.00p | 74.00p | 5086 |
| 23/01/2025 | 72.50p | 80.00p | 72.50p | 72.50p | 1 |
| 22/01/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 21/01/2025 | 72.50p | 72.50p | 65.00p | 72.50p | 263 |
| 20/01/2025 | 72.50p | 80.00p | 72.50p | 72.50p | 1063 |
| 17/01/2025 | 70.00p | 73.80p | 65.65p | 72.50p | 5042 |
| 16/01/2025 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 15/01/2025 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 14/01/2025 | 67.50p | 70.00p | 65.58p | 70.00p | 48505 |
| 13/01/2025 | 67.50p | 67.50p | 66.67p | 67.50p | 0 |
| 10/01/2025 | 70.00p | 70.00p | 66.20p | 67.50p | 13000 |
| 09/01/2025 | 70.00p | 73.44p | 70.00p | 70.00p | 3397 |
| 08/01/2025 | 72.50p | 73.50p | 67.50p | 70.00p | 7000 |
| 07/01/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 06/01/2025 | 72.50p | 80.00p | 72.50p | 72.50p | 735 |
| 03/01/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 02/01/2025 | 70.00p | 74.00p | 70.00p | 72.50p | 3372 |
| 31/12/2024 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 30/12/2024 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
*Close Price adjusted for both dividends and splits