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
04/03/2010 76.25p 76.25p 72.87p 76.25p 5040
03/03/2010 76.25p 76.25p 72.50p 76.25p 100
02/03/2010 76.25p 76.25p 72.50p 76.25p 2652
01/03/2010 76.25p 76.25p 72.50p 76.25p 310
26/02/2010 76.25p 76.25p 76.25p 76.25p 0
25/02/2010 76.25p 76.25p 72.50p 76.25p 121
24/02/2010 77.50p 77.50p 75.00p 76.25p 1937
23/02/2010 77.50p 77.50p 76.00p 77.50p 161
22/02/2010 77.50p 77.50p 77.50p 77.50p 0
19/02/2010 77.50p 77.50p 77.50p 77.50p 10000
18/02/2010 77.50p 78.00p 75.00p 77.50p 746
17/02/2010 77.50p 77.50p 75.00p 77.50p 1437
16/02/2010 77.50p 77.50p 75.00p 77.50p 140
15/02/2010 78.75p 78.75p 75.00p 77.50p 3000
12/02/2010 78.75p 78.75p 75.00p 78.75p 110
11/02/2010 78.75p 78.75p 75.00p 78.75p 5007
10/02/2010 78.75p 79.50p 78.75p 78.75p 6033
09/02/2010 78.75p 78.75p 75.00p 78.75p 300
08/02/2010 78.75p 79.00p 78.75p 78.75p 0
05/02/2010 78.75p 78.75p 75.00p 78.75p 300
04/02/2010 78.75p 80.00p 78.75p 78.75p 221
03/02/2010 80.00p 81.00p 75.00p 78.75p 1196
02/02/2010 80.00p 80.00p 80.00p 80.00p 0
01/02/2010 80.00p 80.00p 80.00p 80.00p 0
29/01/2010 80.00p 80.00p 75.00p 80.00p 1000
28/01/2010 80.00p 80.00p 80.00p 80.00p 0
27/01/2010 80.00p 85.00p 75.50p 80.00p 23000
26/01/2010 80.00p 80.00p 80.00p 80.00p 0
25/01/2010 80.00p 80.00p 75.00p 80.00p 80
22/01/2010 81.25p 82.25p 80.00p 80.00p 232
21/01/2010 81.25p 81.25p 79.00p 81.25p 600
20/01/2010 82.50p 82.50p 81.25p 81.25p 0
19/01/2010 82.50p 82.50p 77.50p 82.50p 35036
18/01/2010 82.50p 85.00p 80.00p 82.50p 19600
15/01/2010 76.25p 85.00p 76.25p 82.50p 12630
14/01/2010 76.25p 79.00p 72.50p 76.25p 5515
13/01/2010 76.25p 76.25p 72.87p 76.25p 1940
12/01/2010 76.25p 76.25p 76.25p 76.25p 0
11/01/2010 76.25p 76.25p 76.25p 76.25p 0
08/01/2010 73.75p 79.65p 72.90p 76.25p 1162
07/01/2010 73.75p 75.00p 72.50p 73.75p 11973
06/01/2010 72.50p 74.70p 71.50p 72.50p 20500
05/01/2010 72.50p 74.75p 70.00p 72.50p 32083
04/01/2010 72.50p 75.00p 71.50p 72.50p 26500
31/12/2009 72.50p 72.50p 71.50p 72.50p 400
30/12/2009 72.50p 74.90p 71.10p 72.50p 15027
29/12/2009 72.50p 72.50p 72.50p 72.50p 0
24/12/2009 72.50p 75.00p 72.50p 72.50p 4500
23/12/2009 72.50p 72.50p 71.25p 72.50p 200
22/12/2009 72.50p 73.45p 71.25p 72.50p 10171
21/12/2009 72.50p 75.00p 70.00p 72.50p 70941
18/12/2009 72.50p 73.75p 70.00p 72.50p 47400
17/12/2009 72.50p 72.50p 72.50p 72.50p 0
16/12/2009 72.50p 73.75p 70.00p 72.50p 94539
15/12/2009 72.50p 72.50p 70.00p 72.50p 30000
14/12/2009 72.50p 72.50p 72.50p 72.50p 0
11/12/2009 73.75p 73.75p 70.00p 72.50p 1835
10/12/2009 73.75p 74.00p 73.00p 73.75p 8055
09/12/2009 73.75p 73.75p 73.75p 73.75p 0
08/12/2009 73.75p 73.75p 73.75p 73.75p 0
07/12/2009 75.00p 75.00p 70.00p 73.75p 4232
04/12/2009 75.00p 75.15p 75.00p 75.00p 800
03/12/2009 75.00p 75.15p 75.00p 75.00p 1200
02/12/2009 73.75p 73.75p 73.75p 73.75p 0
01/12/2009 73.75p 73.75p 73.75p 73.75p 0
30/11/2009 73.75p 73.75p 70.00p 73.75p 1500
27/11/2009 73.75p 73.75p 73.75p 73.75p 0
26/11/2009 73.75p 73.75p 70.00p 73.75p 4778
25/11/2009 73.75p 73.75p 70.00p 73.75p 1086
24/11/2009 72.50p 74.50p 70.00p 73.75p 6000
23/11/2009 73.75p 73.75p 62.50p 72.50p 10774
20/11/2009 73.75p 73.75p 70.00p 73.75p 1166
19/11/2009 73.75p 73.75p 70.00p 73.75p 750
18/11/2009 73.75p 73.75p 73.75p 73.75p 0
17/11/2009 73.75p 73.75p 73.75p 73.75p 0
16/11/2009 73.75p 73.75p 73.75p 73.75p 0
13/11/2009 73.75p 74.80p 70.00p 73.75p 14011
12/11/2009 75.00p 75.00p 70.00p 73.75p 1620
11/11/2009 75.00p 75.00p 72.75p 75.00p 20
10/11/2009 75.00p 75.70p 75.00p 75.00p 300
09/11/2009 75.00p 75.70p 75.00p 75.00p 116
06/11/2009 75.00p 75.00p 75.00p 75.00p 0
05/11/2009 75.00p 75.70p 75.00p 75.00p 24
04/11/2009 75.00p 75.75p 75.00p 75.00p 109
03/11/2009 75.00p 75.00p 75.00p 75.00p 0
02/11/2009 75.00p 75.00p 75.00p 75.00p 0
30/10/2009 73.75p 75.90p 72.50p 75.00p 10360
29/10/2009 73.75p 73.75p 72.75p 73.75p 10000
28/10/2009 73.75p 74.15p 73.75p 73.75p 10000
27/10/2009 76.25p 73.75p 73.75p 73.75p 0
26/10/2009 76.25p 76.25p 73.50p 76.25p 1000
23/10/2009 76.25p 77.40p 76.25p 76.25p 1835
22/10/2009 76.25p 76.25p 73.50p 76.25p 5000
21/10/2009 76.25p 76.25p 76.25p 76.25p 0
20/10/2009 76.25p 76.25p 76.25p 76.25p 0
19/10/2009 73.75p 75.00p 73.75p 75.00p 11981
16/10/2009 73.75p 73.75p 73.75p 73.75p 0
15/10/2009 73.75p 73.75p 73.75p 73.75p 0
14/10/2009 73.75p 73.75p 73.75p 73.75p 0
13/10/2009 75.00p 72.50p 72.50p 73.75p 2000
12/10/2009 75.00p 75.00p 75.00p 75.00p 0
09/10/2009 75.00p 75.00p 75.00p 75.00p 0
08/10/2009 75.00p 75.00p 72.85p 75.00p 6000
07/10/2009 75.00p 75.25p 72.85p 75.00p 463
06/10/2009 73.75p 75.50p 75.00p 75.00p 4226
05/10/2009 73.75p 75.00p 70.50p 73.75p 1824
02/10/2009 77.50p 75.00p 74.90p 73.75p 15140
01/10/2009 77.50p 78.25p 77.50p 77.50p 186
30/09/2009 76.25p 77.50p 76.50p 77.50p 5000
29/09/2009 73.75p 76.25p 73.75p 76.25p 5026
28/09/2009 75.00p 74.00p 70.00p 73.75p 5300
25/09/2009 77.50p 75.00p 72.50p 75.00p 2255
24/09/2009 78.75p 77.50p 75.00p 77.50p 5669
23/09/2009 78.75p 78.75p 78.75p 78.75p 0
22/09/2009 78.75p 79.90p 75.55p 78.75p 7383
21/09/2009 80.00p 79.90p 77.50p 78.75p 2127
18/09/2009 80.00p 80.00p 77.75p 80.00p 380
17/09/2009 80.00p 80.75p 80.00p 80.00p 600
16/09/2009 80.00p 80.75p 80.00p 80.00p 640
15/09/2009 78.75p 81.00p 77.50p 80.00p 13596
14/09/2009 78.75p 80.95p 78.75p 78.75p 600
11/09/2009 78.75p 81.00p 78.75p 78.75p 80
10/09/2009 78.75p 81.00p 75.00p 78.75p 6632
09/09/2009 81.25p 82.50p 78.75p 78.75p 25565
08/09/2009 67.50p 68.95p 67.50p 67.50p 2000
07/09/2009 66.25p 67.50p 67.00p 67.50p 7057
04/09/2009 66.25p 66.25p 66.25p 66.25p 0
03/09/2009 66.25p 66.25p 66.25p 66.25p 0
02/09/2009 66.25p 66.25p 66.25p 66.25p 0
01/09/2009 66.25p 66.25p 66.25p 66.25p 0
28/08/2009 66.25p 66.25p 66.25p 66.25p 0
27/08/2009 66.25p 66.25p 63.00p 66.25p 77
26/08/2009 66.25p 66.25p 63.00p 66.25p 51
25/08/2009 66.25p 66.25p 66.25p 66.25p 0
24/08/2009 66.25p 66.25p 66.25p 66.25p 0
21/08/2009 66.25p 66.25p 66.25p 66.25p 0
20/08/2009 66.25p 66.25p 66.25p 66.25p 0
19/08/2009 66.25p 67.00p 62.65p 66.25p 1174
18/08/2009 66.25p 66.25p 66.25p 66.25p 0
17/08/2009 66.25p 66.25p 66.25p 66.25p 0
14/08/2009 66.25p 66.25p 66.25p 66.25p 1167
13/08/2009 66.25p 66.25p 66.25p 66.25p 593
12/08/2009 66.25p 66.25p 66.25p 66.25p 5669
11/08/2009 66.25p 66.25p 66.25p 66.25p 0
10/08/2009 66.25p 66.25p 66.25p 66.25p 0
07/08/2009 63.75p 66.25p 63.75p 66.25p 7861
06/08/2009 63.75p 63.75p 63.75p 63.75p 2560
05/08/2009 63.75p 63.75p 63.75p 63.75p 359
04/08/2009 63.75p 63.75p 63.75p 63.75p 0
03/08/2009 63.75p 63.75p 63.75p 63.75p 2000
31/07/2009 63.75p 63.75p 63.75p 63.75p 891
30/07/2009 63.75p 63.75p 63.75p 63.75p 17600
29/07/2009 63.75p 63.75p 63.75p 63.75p 30
28/07/2009 63.75p 63.75p 63.75p 63.75p 600
27/07/2009 63.75p 63.75p 63.75p 63.75p 0
24/07/2009 63.75p 63.75p 63.75p 63.75p 0
23/07/2009 63.75p 63.75p 63.75p 63.75p 5306
22/07/2009 63.75p 63.75p 63.75p 63.75p 2310
21/07/2009 63.75p 63.75p 63.75p 63.75p 9597
20/07/2009 63.75p 63.75p 63.75p 63.75p 5257
17/07/2009 56.25p 56.25p 56.25p 56.25p 0
16/07/2009 56.25p 56.25p 56.25p 56.25p 218
15/07/2009 56.25p 56.25p 56.25p 56.25p 600
14/07/2009 57.50p 57.50p 56.25p 56.25p 17738
13/07/2009 57.50p 57.50p 57.50p 57.50p 0
10/07/2009 58.75p 58.75p 57.50p 57.50p 6062
09/07/2009 58.75p 58.75p 58.75p 58.75p 0
08/07/2009 58.75p 58.75p 58.75p 58.75p 0
07/07/2009 58.75p 58.75p 58.75p 58.75p 0
06/07/2009 58.75p 58.75p 58.75p 58.75p 3120
03/07/2009 58.75p 58.75p 58.75p 58.75p 306
02/07/2009 58.75p 58.75p 58.75p 58.75p 4000
01/07/2009 62.50p 62.50p 58.75p 58.75p 1400
30/06/2009 62.50p 62.50p 62.50p 62.50p 2000
29/06/2009 62.50p 62.50p 62.50p 62.50p 100
26/06/2009 62.50p 62.50p 62.50p 62.50p 0
25/06/2009 62.50p 62.50p 62.50p 62.50p 2899
24/06/2009 62.50p 62.50p 62.50p 62.50p 422
23/06/2009 62.50p 62.50p 62.50p 62.50p 0
22/06/2009 62.50p 62.50p 62.50p 62.50p 0
19/06/2009 62.50p 62.50p 62.50p 62.50p 54
18/06/2009 62.50p 62.50p 62.50p 62.50p 1342
17/06/2009 62.50p 62.50p 62.50p 62.50p 0
16/06/2009 62.50p 62.50p 62.50p 62.50p 20
15/06/2009 62.50p 62.50p 62.50p 62.50p 1645
12/06/2009 63.75p 63.75p 62.50p 62.50p 1000
11/06/2009 63.75p 63.75p 63.75p 63.75p 500
10/06/2009 66.25p 66.25p 63.75p 63.75p 4741
09/06/2009 66.25p 66.25p 66.25p 66.25p 0
08/06/2009 66.25p 66.25p 66.25p 66.25p 0
05/06/2009 66.25p 66.25p 65.00p 66.25p 1910
04/06/2009 66.25p 66.25p 66.25p 66.25p 4318
03/06/2009 66.25p 66.25p 66.25p 66.25p 0
02/06/2009 66.25p 66.25p 66.25p 66.25p 0
01/06/2009 63.75p 66.25p 63.75p 66.25p 11463
29/05/2009 63.75p 63.75p 63.75p 63.75p 104
28/05/2009 67.50p 67.50p 63.75p 63.75p 3783
27/05/2009 67.50p 67.50p 67.50p 67.50p 369
26/05/2009 67.50p 67.50p 67.50p 67.50p 6070
22/05/2009 70.00p 70.00p 67.50p 67.50p 10899

*Close Price adjusted for both dividends and splits