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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/12/2024 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 24/12/2024 | 72.50p | 70.00p | 68.33p | 70.00p | 0 |
| 23/12/2024 | 70.00p | 70.00p | 66.50p | 70.00p | 2100 |
| 20/12/2024 | 72.50p | 72.50p | 65.00p | 70.00p | 40 |
| 19/12/2024 | 75.00p | 75.00p | 70.00p | 70.00p | 5200 |
| 18/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 17/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 16/12/2024 | 75.00p | 78.20p | 71.00p | 75.00p | 6165 |
| 13/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 12/12/2024 | 75.00p | 76.00p | 75.00p | 75.00p | 2500 |
| 11/12/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/12/2024 | 77.50p | 80.00p | 70.75p | 75.00p | 6947 |
| 09/12/2024 | 77.50p | 77.50p | 70.00p | 77.50p | 19 |
| 06/12/2024 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
| 05/12/2024 | 80.00p | 80.00p | 75.00p | 77.50p | 20 |
| 04/12/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 03/12/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 02/12/2024 | 77.50p | 80.00p | 75.00p | 80.00p | 2000 |
| 29/11/2024 | 77.50p | 81.67p | 77.50p | 80.00p | 0 |
| 28/11/2024 | 77.50p | 80.00p | 72.25p | 80.00p | 700 |
| 27/11/2024 | 77.50p | 80.00p | 75.50p | 80.00p | 400 |
| 26/11/2024 | 77.50p | 81.67p | 77.50p | 80.00p | 0 |
| 25/11/2024 | 77.50p | 80.77p | 75.00p | 80.00p | 5598 |
| 22/11/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 21/11/2024 | 80.00p | 80.00p | 77.00p | 80.00p | 4000 |
| 20/11/2024 | 86.00p | 86.00p | 78.00p | 82.50p | 7500 |
| 19/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 18/11/2024 | 86.00p | 89.00p | 86.00p | 86.00p | 1119 |
| 15/11/2024 | 86.00p | 86.00p | 80.00p | 86.00p | 2331 |
| 14/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 13/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 12/11/2024 | 86.00p | 89.84p | 86.00p | 86.00p | 384 |
| 11/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 08/11/2024 | 83.50p | 89.00p | 81.80p | 86.00p | 6140 |
| 07/11/2024 | 83.50p | 85.00p | 81.50p | 85.00p | 435 |
| 06/11/2024 | 86.00p | 86.00p | 83.65p | 85.00p | 5637 |
| 05/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 04/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 01/11/2024 | 86.00p | 92.00p | 86.00p | 86.00p | 13 |
| 31/10/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 30/10/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 29/10/2024 | 86.00p | 91.90p | 83.55p | 86.00p | 8255 |
| 28/10/2024 | 86.00p | 91.90p | 86.00p | 86.00p | 30100 |
| 25/10/2024 | 85.00p | 89.75p | 80.70p | 86.00p | 16367 |
| 24/10/2024 | 85.00p | 89.75p | 85.00p | 87.50p | 18637 |
| 23/10/2024 | 87.50p | 88.25p | 87.50p | 87.50p | 3000 |
| 22/10/2024 | 87.50p | 90.00p | 87.50p | 90.00p | 0 |
| 21/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 18/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 17/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 16/10/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 2580 |
| 15/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 14/10/2024 | 90.00p | 90.00p | 85.00p | 87.50p | 16640 |
| 11/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 10/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 09/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 08/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 07/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 04/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 03/10/2024 | 95.00p | 95.00p | 88.33p | 90.00p | 0 |
| 02/10/2024 | 90.00p | 92.40p | 85.00p | 90.00p | 962 |
| 01/10/2024 | 92.50p | 100.00p | 86.80p | 90.00p | 5012 |
| 30/09/2024 | 92.50p | 92.50p | 88.75p | 92.50p | 0 |
| 27/09/2024 | 92.50p | 92.50p | 86.80p | 92.50p | 2000 |
| 26/09/2024 | 92.50p | 92.50p | 88.75p | 92.50p | 0 |
| 25/09/2024 | 92.50p | 92.50p | 88.75p | 92.50p | 0 |
| 24/09/2024 | 92.50p | 100.00p | 85.00p | 92.50p | 2 |
| 23/09/2024 | 95.00p | 95.00p | 86.11p | 92.50p | 12997 |
| 20/09/2024 | 97.50p | 97.50p | 92.25p | 95.00p | 8864 |
| 19/09/2024 | 97.50p | 97.50p | 95.00p | 95.00p | 100 |
| 18/09/2024 | 90.00p | 95.00p | 90.00p | 95.00p | 16120 |
| 17/09/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 16/09/2024 | 90.00p | 92.00p | 90.00p | 90.00p | 539 |
| 13/09/2024 | 90.00p | 92.44p | 90.00p | 90.00p | 11076 |
| 12/09/2024 | 92.50p | 93.00p | 85.00p | 90.00p | 5116 |
| 11/09/2024 | 97.50p | 105.00p | 85.00p | 90.00p | 10452 |
| 10/09/2024 | 92.50p | 99.14p | 91.05p | 97.50p | 24086 |
| 09/09/2024 | 92.50p | 94.90p | 88.00p | 90.00p | 2217 |
| 06/09/2024 | 90.00p | 94.81p | 90.00p | 90.00p | 17490 |
| 05/09/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 04/09/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 03/09/2024 | 90.00p | 93.95p | 90.00p | 90.00p | 526 |
| 02/09/2024 | 90.00p | 95.00p | 90.00p | 90.00p | 13 |
| 30/08/2024 | 90.00p | 93.95p | 90.00p | 90.00p | 800 |
| 29/08/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 28/08/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 27/08/2024 | 90.00p | 92.00p | 90.00p | 90.00p | 2168 |
| 23/08/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 22/08/2024 | 87.50p | 92.18p | 87.50p | 90.00p | 7692 |
| 21/08/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 2500 |
| 20/08/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 3179 |
| 19/08/2024 | 87.50p | 87.50p | 82.00p | 87.50p | 16717 |
| 16/08/2024 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 15/08/2024 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 14/08/2024 | 87.50p | 94.00p | 87.50p | 87.50p | 250 |
| 13/08/2024 | 87.50p | 94.00p | 85.20p | 87.50p | 1250 |
| 12/08/2024 | 87.50p | 94.25p | 85.20p | 87.50p | 1287 |
| 09/08/2024 | 87.50p | 92.18p | 87.50p | 87.50p | 536 |
| 08/08/2024 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 07/08/2024 | 87.50p | 92.00p | 87.50p | 87.50p | 2713 |
| 06/08/2024 | 87.50p | 87.50p | 80.00p | 87.50p | 123 |
| 05/08/2024 | 87.50p | 92.50p | 87.50p | 87.50p | 0 |
| 02/08/2024 | 87.50p | 93.33p | 87.50p | 92.50p | 0 |
| 01/08/2024 | 87.50p | 95.00p | 87.50p | 92.50p | 274 |
| 31/07/2024 | 87.50p | 92.50p | 87.50p | 92.50p | 3929 |
| 30/07/2024 | 87.50p | 92.50p | 87.50p | 92.50p | 2133 |
| 29/07/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 3527 |
| 26/07/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 536 |
| 25/07/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
| 24/07/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
| 23/07/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
| 22/07/2024 | 95.00p | 100.00p | 90.00p | 92.50p | 1020 |
| 19/07/2024 | 97.50p | 97.50p | 93.33p | 95.00p | 0 |
| 18/07/2024 | 97.50p | 99.00p | 93.33p | 95.00p | 0 |
| 17/07/2024 | 97.50p | 97.50p | 90.10p | 97.50p | 6000 |
| 16/07/2024 | 97.50p | 97.50p | 92.00p | 97.50p | 12558 |
| 15/07/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/07/2024 | 100.00p | 100.00p | 96.20p | 97.50p | 2500 |
| 11/07/2024 | 100.00p | 101.67p | 100.00p | 100.00p | 0 |
| 10/07/2024 | 100.00p | 100.00p | 95.00p | 100.00p | 65 |
| 09/07/2024 | 100.00p | 100.00p | 96.20p | 100.00p | 2749 |
| 08/07/2024 | 100.00p | 103.15p | 100.00p | 100.00p | 1935 |
| 05/07/2024 | 100.00p | 103.15p | 96.20p | 100.00p | 1022 |
| 04/07/2024 | 97.50p | 105.00p | 97.50p | 100.00p | 7772 |
| 03/07/2024 | 97.50p | 102.00p | 91.80p | 97.50p | 7459 |
| 02/07/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/07/2024 | 97.50p | 105.00p | 97.50p | 97.50p | 11 |
| 28/06/2024 | 97.50p | 97.50p | 90.00p | 97.50p | 500 |
| 27/06/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/06/2024 | 97.50p | 97.50p | 91.80p | 97.50p | 5000 |
| 25/06/2024 | 97.50p | 97.50p | 91.80p | 97.50p | 2731 |
| 24/06/2024 | 97.50p | 102.33p | 97.50p | 97.50p | 540 |
| 21/06/2024 | 97.50p | 97.50p | 90.75p | 97.50p | 1000 |
| 20/06/2024 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 19/06/2024 | 97.50p | 105.00p | 90.75p | 97.50p | 667 |
| 18/06/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/06/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/06/2024 | 97.50p | 97.50p | 91.80p | 97.50p | 3700 |
| 13/06/2024 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 12/06/2024 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 11/06/2024 | 95.00p | 98.80p | 95.00p | 97.50p | 17771 |
| 10/06/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 45 |
| 07/06/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 06/06/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 10 |
| 05/06/2024 | 95.00p | 99.00p | 90.20p | 95.00p | 502 |
| 04/06/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 03/06/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 1112 |
| 31/05/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 30/05/2024 | 95.00p | 96.41p | 89.15p | 95.00p | 16648 |
| 29/05/2024 | 95.00p | 96.80p | 90.00p | 95.00p | 14100 |
| 28/05/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
*Close Price adjusted for both dividends and splits