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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2010 | 85.00p | 85.00p | 80.00p | 83.75p | 2400 |
| 15/12/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/12/2010 | 85.00p | 85.00p | 80.00p | 85.00p | 2000 |
| 13/12/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/12/2010 | 82.50p | 85.00p | 82.50p | 85.00p | 0 |
| 09/12/2010 | 85.00p | 85.00p | 80.00p | 82.50p | 4132 |
| 08/12/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/12/2010 | 85.00p | 85.00p | 80.00p | 85.00p | 396 |
| 06/12/2010 | 85.00p | 85.27p | 84.00p | 85.00p | 1317 |
| 03/12/2010 | 82.50p | 85.00p | 82.50p | 85.00p | 5000 |
| 02/12/2010 | 85.00p | 85.00p | 80.00p | 82.50p | 6200 |
| 01/12/2010 | 85.00p | 85.00p | 80.00p | 85.00p | 4100 |
| 30/11/2010 | 85.00p | 85.90p | 85.00p | 85.00p | 3502 |
| 29/11/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/11/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/11/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/11/2010 | 85.00p | 85.00p | 80.50p | 85.00p | 70 |
| 23/11/2010 | 85.00p | 85.00p | 80.00p | 85.00p | 11065 |
| 22/11/2010 | 85.00p | 85.00p | 80.00p | 85.00p | 89 |
| 19/11/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/11/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/11/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/11/2010 | 85.00p | 85.00p | 80.00p | 85.00p | 200 |
| 15/11/2010 | 85.00p | 85.00p | 80.10p | 85.00p | 1600 |
| 12/11/2010 | 86.25p | 86.25p | 85.00p | 85.00p | 0 |
| 11/11/2010 | 83.75p | 86.25p | 80.00p | 86.25p | 2000 |
| 10/11/2010 | 85.00p | 85.00p | 83.75p | 83.75p | 0 |
| 09/11/2010 | 85.00p | 85.00p | 81.00p | 85.00p | 3000 |
| 08/11/2010 | 85.00p | 88.30p | 85.00p | 85.00p | 116 |
| 05/11/2010 | 85.00p | 88.30p | 85.00p | 85.00p | 5136 |
| 04/11/2010 | 85.00p | 85.50p | 80.50p | 85.00p | 415 |
| 03/11/2010 | 85.00p | 86.25p | 83.02p | 85.00p | 1345 |
| 02/11/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/11/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/10/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/10/2010 | 82.50p | 85.00p | 80.50p | 85.00p | 1777 |
| 27/10/2010 | 82.50p | 83.00p | 80.50p | 82.50p | 20200 |
| 26/10/2010 | 87.50p | 87.50p | 80.17p | 82.50p | 11300 |
| 25/10/2010 | 87.50p | 87.50p | 85.00p | 87.50p | 20150 |
| 22/10/2010 | 87.50p | 90.00p | 85.00p | 87.50p | 37028 |
| 21/10/2010 | 88.75p | 88.75p | 86.25p | 87.50p | 1000 |
| 20/10/2010 | 86.25p | 90.00p | 85.00p | 90.00p | 10031 |
| 19/10/2010 | 86.25p | 88.41p | 86.25p | 86.25p | 2000 |
| 18/10/2010 | 86.25p | 88.41p | 83.75p | 86.25p | 2694 |
| 15/10/2010 | 86.25p | 86.25p | 83.85p | 86.25p | 1328 |
| 14/10/2010 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 13/10/2010 | 86.25p | 88.42p | 83.75p | 86.25p | 2522 |
| 12/10/2010 | 86.25p | 86.25p | 83.75p | 86.25p | 400 |
| 11/10/2010 | 85.00p | 86.50p | 85.00p | 86.25p | 10000 |
| 08/10/2010 | 86.25p | 86.25p | 82.50p | 85.00p | 3000 |
| 07/10/2010 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 06/10/2010 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 05/10/2010 | 86.25p | 88.50p | 82.50p | 86.25p | 4270 |
| 04/10/2010 | 86.25p | 88.50p | 82.50p | 86.25p | 2866 |
| 01/10/2010 | 90.00p | 90.00p | 85.00p | 86.25p | 3716 |
| 30/09/2010 | 90.00p | 90.00p | 87.50p | 90.00p | 3600 |
| 29/09/2010 | 91.25p | 91.90p | 89.00p | 90.00p | 3522 |
| 28/09/2010 | 91.25p | 91.25p | 88.69p | 91.25p | 3400 |
| 27/09/2010 | 90.00p | 95.00p | 90.00p | 91.25p | 1668 |
| 24/09/2010 | 82.50p | 95.00p | 82.50p | 90.00p | 13888 |
| 23/09/2010 | 82.50p | 84.00p | 80.50p | 82.50p | 1649 |
| 22/09/2010 | 83.75p | 84.00p | 80.00p | 82.50p | 62365 |
| 21/09/2010 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 20/09/2010 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 17/09/2010 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 16/09/2010 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 15/09/2010 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 14/09/2010 | 83.75p | 83.75p | 80.01p | 83.75p | 549 |
| 13/09/2010 | 83.75p | 86.47p | 83.75p | 83.75p | 208 |
| 10/09/2010 | 83.75p | 83.75p | 80.00p | 83.75p | 154 |
| 09/09/2010 | 81.25p | 83.75p | 81.25p | 83.75p | 1000 |
| 08/09/2010 | 82.50p | 83.72p | 80.00p | 81.25p | 3932 |
| 07/09/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 06/09/2010 | 82.50p | 83.00p | 80.00p | 82.50p | 718 |
| 03/09/2010 | 82.50p | 82.50p | 80.00p | 82.50p | 200 |
| 02/09/2010 | 83.75p | 84.00p | 80.00p | 82.50p | 5571 |
| 01/09/2010 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 31/08/2010 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 27/08/2010 | 83.75p | 84.95p | 83.75p | 83.75p | 3046 |
| 26/08/2010 | 86.25p | 86.25p | 80.00p | 83.75p | 2400 |
| 25/08/2010 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 24/08/2010 | 87.50p | 87.50p | 85.00p | 86.25p | 1000 |
| 23/08/2010 | 86.25p | 87.50p | 86.25p | 87.50p | 0 |
| 20/08/2010 | 86.25p | 86.25p | 82.50p | 86.25p | 137 |
| 19/08/2010 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 18/08/2010 | 87.50p | 87.50p | 85.10p | 86.25p | 1800 |
| 17/08/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/08/2010 | 87.50p | 87.50p | 85.00p | 87.50p | 650 |
| 13/08/2010 | 87.50p | 89.95p | 87.50p | 87.50p | 275 |
| 12/08/2010 | 87.50p | 87.50p | 85.00p | 87.50p | 2000 |
| 11/08/2010 | 87.50p | 87.50p | 85.17p | 87.50p | 2000 |
| 10/08/2010 | 87.50p | 90.00p | 87.50p | 87.50p | 646 |
| 09/08/2010 | 88.75p | 90.00p | 87.50p | 87.50p | 5917 |
| 06/08/2010 | 88.75p | 88.75p | 88.27p | 88.75p | 2000 |
| 05/08/2010 | 87.50p | 88.75p | 87.50p | 88.75p | 0 |
| 04/08/2010 | 87.50p | 89.00p | 87.50p | 87.50p | 1000 |
| 03/08/2010 | 87.50p | 90.00p | 87.50p | 87.50p | 1000 |
| 02/08/2010 | 87.50p | 88.75p | 85.10p | 87.50p | 4862 |
| 30/07/2010 | 88.75p | 88.75p | 85.00p | 87.50p | 200 |
| 29/07/2010 | 87.50p | 88.75p | 85.50p | 88.75p | 5083 |
| 28/07/2010 | 87.50p | 89.00p | 86.00p | 87.50p | 2432 |
| 27/07/2010 | 96.25p | 96.25p | 87.50p | 87.50p | 19886 |
| 26/07/2010 | 115.00p | 115.00p | 89.00p | 96.25p | 58166 |
| 23/07/2010 | 97.50p | 105.00p | 97.50p | 105.00p | 15940 |
| 22/07/2010 | 96.25p | 100.00p | 96.25p | 97.50p | 2479 |
| 21/07/2010 | 96.25p | 96.25p | 96.25p | 96.25p | 0 |
| 20/07/2010 | 90.00p | 100.00p | 90.00p | 96.25p | 26637 |
| 19/07/2010 | 88.75p | 91.90p | 85.00p | 90.00p | 7140 |
| 16/07/2010 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 15/07/2010 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 14/07/2010 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 13/07/2010 | 88.75p | 88.75p | 85.00p | 88.75p | 3404 |
| 12/07/2010 | 88.75p | 89.25p | 88.75p | 88.75p | 1000 |
| 09/07/2010 | 88.75p | 89.25p | 88.75p | 88.75p | 702 |
| 08/07/2010 | 91.25p | 91.25p | 88.75p | 88.75p | 3000 |
| 07/07/2010 | 91.25p | 91.25p | 85.00p | 91.25p | 11326 |
| 06/07/2010 | 91.25p | 91.25p | 91.25p | 91.25p | 107 |
| 05/07/2010 | 91.25p | 91.25p | 91.25p | 91.25p | 600 |
| 02/07/2010 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 01/07/2010 | 91.25p | 91.25p | 90.00p | 91.25p | 2000 |
| 30/06/2010 | 91.25p | 92.00p | 91.25p | 91.25p | 200 |
| 29/06/2010 | 92.50p | 94.00p | 90.00p | 91.25p | 3565 |
| 28/06/2010 | 92.50p | 92.50p | 90.00p | 92.50p | 5800 |
| 25/06/2010 | 91.25p | 95.00p | 90.00p | 92.50p | 20911 |
| 24/06/2010 | 90.00p | 91.75p | 90.00p | 91.25p | 7436 |
| 23/06/2010 | 90.00p | 91.75p | 90.00p | 90.00p | 5434 |
| 22/06/2010 | 91.25p | 91.25p | 90.00p | 90.00p | 0 |
| 21/06/2010 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 18/06/2010 | 90.00p | 91.75p | 87.50p | 91.25p | 2072 |
| 17/06/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/06/2010 | 87.50p | 90.00p | 87.50p | 90.00p | 23130 |
| 15/06/2010 | 87.50p | 87.50p | 85.00p | 87.50p | 2590 |
| 14/06/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/06/2010 | 87.50p | 87.50p | 85.00p | 87.50p | 2000 |
| 10/06/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/06/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/06/2010 | 87.50p | 87.50p | 85.00p | 87.50p | 7303 |
| 07/06/2010 | 87.50p | 87.50p | 86.50p | 87.50p | 814 |
| 04/06/2010 | 88.75p | 89.00p | 87.50p | 87.50p | 110 |
| 03/06/2010 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 02/06/2010 | 88.75p | 88.75p | 86.00p | 88.75p | 600 |
| 01/06/2010 | 88.75p | 89.25p | 88.75p | 88.75p | 1946 |
| 28/05/2010 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 27/05/2010 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 26/05/2010 | 88.75p | 89.50p | 85.50p | 88.75p | 18500 |
| 25/05/2010 | 88.75p | 88.75p | 85.00p | 88.75p | 100 |
| 24/05/2010 | 88.75p | 89.88p | 88.75p | 88.75p | 2000 |
| 21/05/2010 | 90.00p | 92.50p | 85.00p | 88.75p | 37436 |
| 20/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 9221 |
| 19/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/05/2010 | 92.50p | 92.50p | 88.75p | 90.00p | 34784 |
| 17/05/2010 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 14/05/2010 | 91.25p | 91.25p | 87.75p | 91.25p | 5000 |
| 13/05/2010 | 91.25p | 92.50p | 88.65p | 91.25p | 30848 |
| 12/05/2010 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 11/05/2010 | 90.00p | 92.00p | 90.00p | 91.25p | 2142 |
| 10/05/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 07/05/2010 | 90.00p | 92.00p | 85.50p | 90.00p | 22783 |
| 06/05/2010 | 91.25p | 93.10p | 88.55p | 90.00p | 21851 |
| 05/05/2010 | 91.25p | 91.25p | 88.75p | 91.25p | 744 |
| 04/05/2010 | 92.50p | 93.00p | 87.00p | 91.25p | 9502 |
| 30/04/2010 | 87.50p | 95.00p | 86.25p | 92.50p | 80579 |
| 29/04/2010 | 87.50p | 87.50p | 87.40p | 87.50p | 3000 |
| 28/04/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/04/2010 | 87.50p | 87.50p | 85.00p | 87.50p | 2266 |
| 26/04/2010 | 87.50p | 87.50p | 85.00p | 87.50p | 200 |
| 23/04/2010 | 87.50p | 88.00p | 85.00p | 87.50p | 10200 |
| 22/04/2010 | 90.00p | 90.00p | 85.00p | 87.50p | 33576 |
| 21/04/2010 | 87.50p | 95.00p | 87.50p | 90.00p | 84557 |
| 20/04/2010 | 87.50p | 90.00p | 86.50p | 87.50p | 4100 |
| 19/04/2010 | 90.00p | 90.00p | 87.50p | 87.50p | 3677 |
| 16/04/2010 | 83.75p | 92.50p | 83.75p | 90.00p | 36641 |
| 15/04/2010 | 83.75p | 85.00p | 81.25p | 83.75p | 20365 |
| 14/04/2010 | 81.25p | 85.00p | 77.50p | 83.75p | 39261 |
| 13/04/2010 | 81.25p | 81.25p | 78.75p | 81.25p | 6088 |
| 12/04/2010 | 77.50p | 84.33p | 77.50p | 81.25p | 12527 |
| 09/04/2010 | 75.00p | 76.10p | 72.50p | 75.00p | 7000 |
| 08/04/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/04/2010 | 75.00p | 76.15p | 72.50p | 75.00p | 6000 |
| 06/04/2010 | 75.00p | 75.00p | 72.50p | 75.00p | 1500 |
| 01/04/2010 | 75.00p | 75.00p | 72.50p | 75.00p | 1200 |
| 31/03/2010 | 75.00p | 75.85p | 75.00p | 75.00p | 5213 |
| 30/03/2010 | 76.25p | 76.25p | 72.50p | 75.00p | 1000 |
| 29/03/2010 | 76.25p | 77.50p | 76.25p | 76.25p | 0 |
| 26/03/2010 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 25/03/2010 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 24/03/2010 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 23/03/2010 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 22/03/2010 | 76.25p | 76.25p | 73.00p | 76.25p | 212 |
| 19/03/2010 | 76.25p | 76.25p | 74.05p | 76.25p | 2600 |
| 18/03/2010 | 76.25p | 77.97p | 76.25p | 76.25p | 212 |
| 17/03/2010 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 16/03/2010 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 15/03/2010 | 76.75p | 77.97p | 76.25p | 76.25p | 2000 |
| 12/03/2010 | 76.75p | 76.95p | 74.00p | 76.75p | 2679 |
| 11/03/2010 | 76.75p | 76.75p | 74.75p | 76.75p | 500 |
| 10/03/2010 | 76.75p | 76.75p | 74.75p | 76.75p | 211 |
| 09/03/2010 | 76.75p | 77.40p | 75.00p | 76.75p | 11011 |
| 08/03/2010 | 76.25p | 76.75p | 76.25p | 76.75p | 0 |
| 05/03/2010 | 76.25p | 76.25p | 73.75p | 76.25p | 271 |
*Close Price adjusted for both dividends and splits