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
24/03/2009 48.75p 50.00p 48.75p 50.00p 7372
23/03/2009 48.75p 48.75p 48.75p 48.75p 4099
20/03/2009 48.75p 48.75p 48.75p 48.75p 4000
19/03/2009 48.75p 48.75p 48.75p 48.75p 12400
18/03/2009 48.75p 48.75p 48.75p 48.75p 7893
17/03/2009 48.75p 48.75p 48.75p 48.75p 5000
16/03/2009 48.75p 48.75p 48.75p 48.75p 0
13/03/2009 48.75p 48.75p 48.75p 48.75p 415
12/03/2009 48.75p 48.75p 48.50p 48.75p 400
11/03/2009 48.75p 48.75p 48.75p 48.75p 0
10/03/2009 48.75p 48.75p 48.75p 48.75p 0
09/03/2009 48.75p 48.75p 48.75p 48.75p 0
06/03/2009 48.75p 48.75p 48.75p 48.75p 0
05/03/2009 48.75p 48.75p 48.75p 48.75p 0
04/03/2009 50.00p 50.00p 48.75p 48.75p 10800
03/03/2009 52.50p 52.50p 50.00p 50.00p 2550
02/03/2009 52.50p 52.50p 52.50p 52.50p 0
27/02/2009 52.50p 52.50p 52.50p 52.50p 473
26/02/2009 52.50p 52.50p 52.50p 52.50p 0
25/02/2009 52.50p 52.50p 52.50p 52.50p 0
24/02/2009 52.50p 52.50p 52.50p 52.50p 500
23/02/2009 52.50p 52.50p 52.50p 52.50p 1067
20/02/2009 50.00p 52.50p 50.00p 52.50p 4000
19/02/2009 52.50p 52.50p 50.00p 50.00p 7000
18/02/2009 52.50p 52.50p 52.50p 52.50p 0
17/02/2009 50.00p 52.50p 50.00p 52.50p 8778
16/02/2009 52.50p 52.50p 50.00p 50.00p 2100
13/02/2009 52.50p 52.50p 52.50p 52.50p 471
12/02/2009 52.50p 52.50p 52.50p 52.50p 0
11/02/2009 52.50p 52.50p 52.50p 52.50p 9000
10/02/2009 50.00p 52.50p 50.00p 52.50p 9000
09/02/2009 51.25p 51.25p 50.00p 50.00p 8800
06/02/2009 51.25p 51.25p 51.25p 51.25p 1000
05/02/2009 51.25p 51.25p 51.25p 51.25p 95
04/02/2009 51.25p 51.25p 51.25p 51.25p 0
03/02/2009 51.25p 51.25p 51.25p 51.25p 0
02/02/2009 51.25p 51.25p 51.25p 51.25p 0
30/01/2009 51.25p 51.25p 51.25p 51.25p 1000
29/01/2009 51.25p 51.25p 51.25p 51.25p 271
28/01/2009 51.25p 51.25p 51.25p 51.25p 2000
27/01/2009 51.25p 51.25p 51.25p 51.25p 160
26/01/2009 51.25p 51.25p 51.25p 51.25p 0
23/01/2009 51.25p 51.25p 51.25p 51.25p 20
22/01/2009 51.25p 51.25p 51.25p 51.25p 0
21/01/2009 51.25p 51.25p 51.25p 51.25p 1149
20/01/2009 53.75p 53.75p 51.25p 51.25p 6000
19/01/2009 53.75p 53.75p 53.75p 53.75p 1342
16/01/2009 53.75p 53.75p 53.75p 53.75p 586
15/01/2009 53.75p 53.75p 53.75p 53.75p 0
14/01/2009 53.75p 53.75p 53.75p 53.75p 0
13/01/2009 56.25p 56.25p 52.50p 53.75p 12000
12/01/2009 56.25p 56.25p 56.25p 56.25p 4368
09/01/2009 56.25p 56.25p 56.25p 56.25p 5500
08/01/2009 56.25p 56.25p 56.25p 56.25p 0
07/01/2009 56.25p 56.25p 56.25p 56.25p 1496
06/01/2009 56.25p 56.25p 56.25p 56.25p 3323
05/01/2009 56.25p 56.25p 56.25p 56.25p 66
02/01/2009 57.50p 57.50p 56.25p 56.25p 5092
31/12/2008 57.50p 57.50p 57.50p 57.50p 0
30/12/2008 52.50p 57.50p 52.50p 57.50p 18700
29/12/2008 51.25p 52.50p 51.25p 52.50p 7597
24/12/2008 51.25p 51.25p 51.25p 51.25p 1000
23/12/2008 51.25p 51.25p 51.25p 51.25p 41
22/12/2008 51.25p 51.25p 51.25p 51.25p 3060
19/12/2008 51.25p 51.25p 51.25p 51.25p 4176
18/12/2008 48.75p 51.25p 48.75p 51.25p 2096
17/12/2008 46.25p 48.75p 46.25p 48.75p 18107
16/12/2008 52.50p 52.50p 52.50p 52.50p 0
15/12/2008 52.50p 52.50p 52.50p 52.50p 7000
12/12/2008 52.50p 52.50p 52.50p 52.50p 0
11/12/2008 52.50p 52.50p 52.50p 52.50p 0
10/12/2008 52.50p 52.50p 52.50p 52.50p 2000
09/12/2008 52.50p 52.50p 52.50p 52.50p 1600
08/12/2008 52.50p 52.50p 52.50p 52.50p 0
05/12/2008 52.50p 52.50p 52.50p 52.50p 2055
04/12/2008 52.50p 52.50p 52.50p 52.50p 0
03/12/2008 52.50p 52.50p 52.50p 52.50p 0
02/12/2008 55.00p 55.00p 52.50p 52.50p 3348
01/12/2008 55.00p 55.00p 55.00p 55.00p 0
28/11/2008 53.75p 55.00p 53.75p 55.00p 187
27/11/2008 55.50p 55.50p 53.75p 53.75p 11533
26/11/2008 55.50p 55.50p 55.50p 55.50p 2000
25/11/2008 54.25p 55.50p 54.25p 55.50p 5000
24/11/2008 54.25p 54.25p 54.25p 54.25p 0
21/11/2008 54.25p 54.25p 54.25p 54.25p 0
20/11/2008 54.25p 54.25p 54.25p 54.25p 0
19/11/2008 54.25p 54.25p 54.25p 54.25p 0
18/11/2008 55.00p 55.00p 54.25p 54.25p 1020
17/11/2008 55.00p 55.00p 55.00p 55.00p 0
14/11/2008 55.00p 55.00p 55.00p 55.00p 0
13/11/2008 55.00p 55.00p 55.00p 55.00p 0
12/11/2008 55.00p 55.00p 55.00p 55.00p 2100
11/11/2008 55.00p 55.00p 55.00p 55.00p 0
10/11/2008 55.00p 55.00p 55.00p 55.00p 0
07/11/2008 53.75p 55.00p 53.75p 55.00p 4500
06/11/2008 53.75p 53.75p 53.75p 53.75p 10000
05/11/2008 53.75p 53.75p 53.50p 53.75p 0
04/11/2008 53.75p 53.75p 53.50p 53.75p 263
03/11/2008 53.75p 53.75p 53.75p 53.75p 4300
31/10/2008 53.75p 53.75p 53.50p 53.75p 4000
30/10/2008 53.75p 53.75p 53.75p 53.75p 0
29/10/2008 53.75p 53.75p 53.50p 53.75p 3200
28/10/2008 53.75p 53.75p 53.75p 53.75p 200
27/10/2008 53.75p 53.75p 53.50p 53.75p 0
24/10/2008 55.00p 55.00p 53.75p 53.75p 2000
23/10/2008 55.00p 55.00p 55.00p 55.00p 1864
22/10/2008 56.25p 56.00p 52.50p 55.00p 15681
21/10/2008 56.25p 56.25p 56.00p 56.25p 0
20/10/2008 57.50p 57.50p 56.25p 56.25p 12880
17/10/2008 57.50p 57.50p 57.50p 57.50p 0
16/10/2008 62.50p 62.50p 57.50p 57.50p 7800
15/10/2008 62.50p 65.00p 62.50p 62.50p 40443
14/10/2008 52.50p 62.50p 52.50p 62.50p 25868
13/10/2008 52.50p 52.50p 52.50p 52.50p 5200
10/10/2008 56.25p 56.00p 52.50p 52.50p 15070
09/10/2008 56.25p 56.25p 56.25p 56.25p 1549
08/10/2008 56.25p 56.25p 56.25p 56.25p 1500
07/10/2008 57.50p 57.50p 57.50p 57.50p 857
06/10/2008 61.25p 61.25p 57.50p 57.50p 15400
03/10/2008 66.25p 66.25p 61.25p 61.25p 22012
02/10/2008 71.25p 71.25p 67.50p 67.50p 5000
01/10/2008 71.25p 71.25p 71.25p 71.25p 7876
30/09/2008 72.50p 72.50p 71.25p 71.25p 8846
29/09/2008 76.25p 76.25p 72.50p 72.50p 4000
26/09/2008 76.25p 76.25p 76.25p 76.25p 2462
25/09/2008 80.00p 80.00p 76.25p 76.25p 4516
24/09/2008 81.25p 81.50p 80.00p 80.00p 8600
23/09/2008 81.25p 81.50p 81.25p 81.25p 2524
22/09/2008 81.25p 81.25p 81.25p 81.25p 9000
19/09/2008 82.50p 82.50p 81.25p 81.25p 13777
18/09/2008 82.50p 82.50p 82.50p 82.50p 180
17/09/2008 82.50p 82.50p 82.50p 82.50p 100
16/09/2008 82.50p 82.50p 82.50p 82.50p 0
15/09/2008 85.00p 85.00p 82.50p 82.50p 4794
12/09/2008 85.00p 85.00p 85.00p 85.00p 0
11/09/2008 85.00p 85.00p 85.00p 85.00p 1000
10/09/2008 85.00p 85.00p 85.00p 85.00p 0
09/09/2008 85.00p 85.00p 85.00p 85.00p 80
08/09/2008 85.00p 86.25p 85.00p 85.00p 0
05/09/2008 86.25p 86.25p 85.00p 85.00p 21500
04/09/2008 86.25p 86.25p 86.25p 86.25p 400
03/09/2008 87.50p 87.50p 86.25p 86.25p 2600
02/09/2008 87.50p 87.50p 87.50p 87.50p 0
01/09/2008 87.50p 87.50p 87.50p 87.50p 13114
29/08/2008 87.50p 87.50p 87.50p 87.50p 0
28/08/2008 87.50p 87.50p 87.50p 87.50p 606
27/08/2008 87.50p 87.50p 87.50p 87.50p 20250
26/08/2008 88.75p 88.75p 87.50p 87.50p 8400
22/08/2008 88.75p 88.75p 88.50p 88.75p 0
21/08/2008 88.75p 88.75p 88.75p 88.75p 2280
20/08/2008 88.75p 88.75p 88.50p 88.75p 4000
19/08/2008 88.75p 88.75p 88.75p 88.75p 7693
18/08/2008 85.00p 88.75p 85.00p 88.75p 22864
15/08/2008 83.75p 85.00p 83.75p 85.00p 0
14/08/2008 83.75p 84.00p 83.75p 83.75p 20590
13/08/2008 82.50p 84.00p 82.50p 83.75p 12000
12/08/2008 82.50p 82.50p 82.50p 82.50p 500
11/08/2008 82.50p 82.50p 82.50p 82.50p 4064
08/08/2008 82.50p 82.50p 82.50p 82.50p 760
07/08/2008 82.50p 82.50p 82.50p 82.50p 1448
06/08/2008 82.50p 82.50p 82.50p 82.50p 4016
05/08/2008 82.50p 82.50p 82.50p 82.50p 4000
04/08/2008 82.50p 82.50p 82.50p 82.50p 6036
01/08/2008 82.50p 82.50p 82.50p 82.50p 290
31/07/2008 82.50p 82.50p 82.50p 82.50p 5000
30/07/2008 82.50p 82.50p 82.50p 82.50p 17269
29/07/2008 82.50p 82.50p 82.50p 82.50p 0
28/07/2008 83.75p 84.00p 82.50p 82.50p 8352
25/07/2008 85.00p 85.00p 83.75p 83.75p 5840
24/07/2008 86.25p 86.25p 85.00p 85.00p 7500
23/07/2008 86.25p 86.25p 86.25p 86.25p 6000
22/07/2008 86.25p 86.25p 86.25p 86.25p 669
21/07/2008 86.25p 86.25p 86.25p 86.25p 4000
18/07/2008 86.25p 86.25p 86.25p 86.25p 49000
17/07/2008 86.25p 86.25p 86.25p 86.25p 14503
16/07/2008 80.00p 86.25p 80.00p 86.25p 134358
15/07/2008 76.25p 77.50p 76.25p 77.50p 9200
14/07/2008 76.25p 76.25p 76.25p 76.25p 6504
11/07/2008 72.50p 77.50p 72.50p 76.25p 46151
10/07/2008 73.75p 75.00p 73.75p 73.75p 9000
09/07/2008 77.50p 77.50p 75.00p 75.00p 17384
08/07/2008 78.75p 78.75p 77.50p 77.50p 4000
07/07/2008 78.75p 78.75p 77.50p 78.75p 0
04/07/2008 80.00p 80.00p 78.75p 78.75p 6000
03/07/2008 81.25p 82.50p 80.00p 80.00p 800
02/07/2008 81.25p 82.50p 81.25p 81.25p 1500
01/07/2008 80.00p 81.25p 80.00p 81.25p 4666
30/06/2008 80.00p 80.00p 77.50p 80.00p 646
27/06/2008 77.50p 80.00p 77.50p 77.50p 32
26/06/2008 78.75p 80.00p 77.50p 77.50p 9375
25/06/2008 81.25p 81.25p 78.75p 78.75p 1318
24/06/2008 81.25p 82.50p 80.00p 81.25p 0
23/06/2008 81.25p 81.25p 80.00p 81.25p 2000
20/06/2008 82.50p 82.50p 80.00p 81.25p 19413
19/06/2008 82.50p 82.50p 82.50p 82.50p 0
18/06/2008 82.50p 82.50p 82.50p 82.50p 0
17/06/2008 82.50p 82.50p 82.50p 82.50p 5900
16/06/2008 82.50p 82.50p 82.50p 82.50p 0
13/06/2008 82.50p 82.50p 82.50p 82.50p 0
12/06/2008 82.50p 82.50p 80.00p 82.50p 679

*Close Price adjusted for both dividends and splits