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
19/10/2007 73.75p 73.75p 72.50p 73.75p 7372
18/10/2007 76.25p 76.25p 73.75p 73.75p 26291
17/10/2007 76.25p 76.25p 76.25p 76.25p 0
16/10/2007 77.50p 77.50p 76.25p 76.25p 12683
15/10/2007 77.50p 77.50p 77.50p 77.50p 10613
12/10/2007 77.50p 77.50p 77.50p 77.50p 9509
11/10/2007 77.50p 78.70p 78.70p 77.50p 2128
10/10/2007 77.50p 77.50p 77.50p 77.50p 1188
09/10/2007 77.50p 77.50p 77.50p 77.50p 10210
08/10/2007 77.50p 77.50p 77.50p 77.50p 12719
05/10/2007 77.50p 77.50p 77.50p 77.50p 7994
04/10/2007 77.50p 77.50p 77.50p 77.50p 3400
03/10/2007 77.50p 78.75p 77.50p 77.50p 12636
02/10/2007 80.00p 80.00p 77.50p 77.50p 3182
01/10/2007 82.50p 82.50p 80.00p 80.00p 10500
28/09/2007 82.50p 82.50p 82.50p 82.50p 500
27/09/2007 82.50p 82.50p 82.50p 82.50p 5000
26/09/2007 82.50p 82.50p 82.50p 82.50p 0
25/09/2007 85.00p 85.00p 82.50p 82.50p 8601
24/09/2007 85.00p 85.00p 85.00p 85.00p 0
21/09/2007 86.25p 86.25p 85.00p 85.00p 2500
20/09/2007 87.50p 87.50p 86.25p 86.25p 11832
19/09/2007 90.00p 90.00p 85.00p 87.50p 15525
18/09/2007 90.00p 90.00p 90.00p 90.00p 0
17/09/2007 90.00p 90.00p 90.00p 90.00p 30
14/09/2007 90.00p 90.00p 90.00p 90.00p 2612
13/09/2007 90.00p 90.00p 90.00p 90.00p 120
12/09/2007 90.00p 90.00p 90.00p 90.00p 1386
11/09/2007 90.00p 90.00p 90.00p 90.00p 60
10/09/2007 90.00p 90.00p 90.00p 90.00p 2560
07/09/2007 83.75p 83.75p 83.75p 83.75p 5200
06/09/2007 83.75p 83.75p 83.75p 83.75p 5762
05/09/2007 83.75p 83.75p 83.75p 83.75p 7164
04/09/2007 83.75p 83.75p 83.75p 83.75p 0
03/09/2007 82.50p 83.75p 82.50p 83.75p 11184
31/08/2007 83.75p 83.75p 82.50p 82.50p 5500
30/08/2007 83.75p 83.75p 83.75p 83.75p 1557
29/08/2007 83.75p 83.75p 83.75p 83.75p 1200
28/08/2007 83.75p 83.75p 83.75p 83.75p 553
24/08/2007 83.75p 83.75p 83.75p 83.75p 5116
23/08/2007 85.00p 85.00p 83.75p 83.75p 30220
22/08/2007 85.00p 85.00p 85.00p 85.00p 32296
21/08/2007 85.00p 85.00p 85.00p 85.00p 2608
20/08/2007 85.00p 86.25p 85.00p 85.00p 7480
17/08/2007 83.75p 85.00p 82.50p 85.00p 5561
16/08/2007 87.50p 87.50p 81.25p 83.75p 38317
15/08/2007 87.50p 87.50p 87.50p 87.50p 19706
14/08/2007 87.50p 87.50p 87.50p 87.50p 6660
13/08/2007 87.50p 87.50p 87.50p 87.50p 2091
10/08/2007 87.50p 87.50p 87.50p 87.50p 0
09/08/2007 87.50p 87.50p 87.50p 87.50p 11433
08/08/2007 87.50p 87.50p 87.50p 87.50p 4218
07/08/2007 87.50p 87.50p 87.50p 87.50p 7200
06/08/2007 87.50p 87.50p 87.50p 87.50p 4180
03/08/2007 87.50p 87.50p 87.50p 87.50p 5004
02/08/2007 87.50p 87.50p 87.50p 87.50p 3250
01/08/2007 87.50p 87.50p 87.50p 87.50p 2802
31/07/2007 87.50p 87.50p 87.50p 87.50p 2976
30/07/2007 87.50p 87.50p 87.50p 87.50p 13829
27/07/2007 88.75p 88.75p 87.50p 87.50p 49533
26/07/2007 88.75p 88.75p 88.75p 88.75p 12438
25/07/2007 91.25p 91.25p 88.75p 88.75p 37552
24/07/2007 91.25p 92.50p 91.25p 91.25p 33776
23/07/2007 93.75p 93.75p 91.25p 91.25p 28820
20/07/2007 93.75p 93.75p 93.75p 93.75p 197
19/07/2007 93.75p 93.75p 93.75p 93.75p 31800
18/07/2007 91.25p 100.00p 91.25p 93.75p 114299
17/07/2007 91.25p 91.25p 91.25p 91.25p 106971
16/07/2007 88.75p 97.50p 88.75p 91.25p 103077
13/07/2007 86.25p 86.25p 86.25p 86.25p 0
12/07/2007 86.25p 86.25p 86.25p 86.25p 900
11/07/2007 86.25p 86.25p 86.25p 86.25p 4600
10/07/2007 86.25p 86.25p 85.00p 86.25p 3845
09/07/2007 85.00p 86.25p 85.00p 86.25p 92
06/07/2007 82.50p 85.00p 82.50p 85.00p 6966
05/07/2007 82.50p 82.50p 82.50p 82.50p 3200
04/07/2007 82.50p 82.50p 82.50p 82.50p 1602
03/07/2007 82.50p 82.50p 82.50p 82.50p 8506
02/07/2007 82.50p 83.75p 80.00p 82.50p 3398
29/06/2007 80.00p 82.50p 80.00p 82.50p 40506
28/06/2007 80.00p 80.00p 80.00p 80.00p 0
27/06/2007 80.00p 80.00p 80.00p 80.00p 180
26/06/2007 80.00p 80.00p 80.00p 80.00p 2000
25/06/2007 80.00p 80.00p 80.00p 80.00p 24275
22/06/2007 78.75p 80.00p 78.75p 80.00p 996
21/06/2007 81.25p 81.25p 78.75p 78.75p 7813
20/06/2007 81.25p 81.25p 81.25p 81.25p 1239
19/06/2007 81.25p 81.25p 81.25p 81.25p 2900
18/06/2007 81.25p 81.25p 81.25p 81.25p 2788
15/06/2007 81.25p 81.25p 81.25p 81.25p 500
14/06/2007 81.25p 81.25p 81.25p 81.25p 800
13/06/2007 81.25p 81.25p 81.25p 81.25p 4800
12/06/2007 81.25p 81.25p 81.25p 81.25p 1000
11/06/2007 80.00p 81.25p 80.00p 81.25p 13000
08/06/2007 80.00p 80.00p 80.00p 80.00p 0
07/06/2007 80.00p 80.00p 80.00p 80.00p 2405
06/06/2007 82.50p 83.75p 80.00p 80.00p 27255
05/06/2007 67.50p 82.50p 67.50p 82.50p 80968
04/06/2007 67.50p 70.00p 67.50p 67.50p 1603
01/06/2007 67.50p 67.50p 67.50p 67.50p 3614
31/05/2007 67.50p 67.50p 67.50p 67.50p 1600
30/05/2007 67.50p 67.50p 67.50p 67.50p 5700
29/05/2007 68.25p 68.25p 67.50p 67.50p 2143
25/05/2007 68.25p 68.25p 68.25p 68.25p 0
24/05/2007 68.25p 68.25p 68.25p 68.25p 400
23/05/2007 68.25p 68.25p 68.25p 68.25p 787
22/05/2007 67.50p 68.25p 67.50p 68.25p 10777
21/05/2007 69.25p 69.25p 67.50p 67.50p 7774
18/05/2007 65.00p 70.00p 65.00p 69.25p 15521
17/05/2007 65.00p 65.00p 65.00p 65.00p 300
16/05/2007 63.75p 65.00p 63.75p 65.00p 3310
15/05/2007 63.75p 63.75p 63.75p 63.75p 0
14/05/2007 63.75p 63.75p 63.75p 63.75p 1383
11/05/2007 63.75p 63.75p 63.75p 63.75p 50
10/05/2007 63.75p 63.75p 63.75p 63.75p 1322
09/05/2007 63.75p 63.75p 63.75p 63.75p 4798
08/05/2007 63.75p 63.75p 63.75p 63.75p 4958
04/05/2007 63.75p 63.75p 63.75p 63.75p 2824
03/05/2007 63.75p 63.75p 62.50p 63.75p 11559
02/05/2007 63.75p 63.75p 63.75p 63.75p 1000
01/05/2007 63.75p 63.75p 63.75p 63.75p 8167
30/04/2007 66.25p 66.25p 62.50p 63.75p 18258
27/04/2007 66.25p 66.25p 66.25p 66.25p 4258
26/04/2007 67.50p 67.50p 66.25p 66.25p 12003
25/04/2007 68.75p 68.75p 67.50p 67.50p 0
24/04/2007 70.00p 72.50p 68.75p 68.75p 9030
23/04/2007 70.00p 70.00p 70.00p 70.00p 500
20/04/2007 70.00p 70.00p 70.00p 70.00p 1000
19/04/2007 70.00p 70.00p 70.00p 70.00p 6000
18/04/2007 70.00p 72.50p 70.00p 70.00p 180
17/04/2007 70.00p 72.50p 70.00p 70.00p 2056
16/04/2007 72.50p 72.50p 68.75p 70.00p 21349
13/04/2007 72.50p 72.50p 72.50p 72.50p 225
12/04/2007 72.50p 72.50p 72.50p 72.50p 0
11/04/2007 72.50p 72.50p 72.50p 72.50p 2000
10/04/2007 72.50p 72.50p 72.50p 72.50p 3089
05/04/2007 72.50p 72.50p 72.50p 72.50p 1050
04/04/2007 72.50p 72.50p 72.50p 72.50p 200
03/04/2007 72.50p 72.50p 72.50p 72.50p 6408
02/04/2007 72.50p 72.50p 72.50p 72.50p 2700
30/03/2007 72.50p 72.50p 72.50p 72.50p 4656
29/03/2007 72.50p 72.50p 72.50p 72.50p 12136
28/03/2007 71.25p 72.50p 71.25p 72.50p 5600
27/03/2007 71.25p 71.25p 71.25p 71.25p 0
26/03/2007 71.25p 71.25p 71.25p 71.25p 6701
23/03/2007 71.25p 72.50p 71.25p 71.25p 2800
22/03/2007 71.25p 71.25p 71.25p 71.25p 898
21/03/2007 71.25p 71.25p 71.25p 71.25p 400
20/03/2007 71.25p 71.25p 71.25p 71.25p 0
19/03/2007 71.25p 71.25p 71.25p 71.25p 5760
16/03/2007 70.00p 71.25p 70.00p 71.25p 8745
15/03/2007 72.50p 72.50p 70.00p 70.00p 17192
14/03/2007 72.50p 72.50p 71.25p 72.50p 7550
13/03/2007 72.50p 72.50p 70.00p 72.50p 2151
12/03/2007 72.50p 72.50p 72.50p 72.50p 4393
09/03/2007 72.50p 72.50p 72.50p 72.50p 2000
08/03/2007 73.75p 73.75p 72.50p 72.50p 980
07/03/2007 72.50p 72.50p 72.50p 72.50p 6012
06/03/2007 73.75p 73.75p 72.50p 72.50p 21320
05/03/2007 77.50p 77.50p 73.75p 73.75p 9710
02/03/2007 77.50p 78.75p 77.50p 77.50p 28224
01/03/2007 75.00p 78.75p 75.00p 77.50p 60577
28/02/2007 72.50p 75.00p 72.50p 75.00p 3289
27/02/2007 75.00p 76.25p 75.00p 75.00p 48121
26/02/2007 72.50p 75.50p 72.50p 75.00p 54014
23/02/2007 71.25p 71.25p 71.25p 71.25p 5320
22/02/2007 71.25p 71.25p 71.25p 71.25p 2856
21/02/2007 71.25p 71.25p 71.25p 71.25p 2550
20/02/2007 71.25p 71.25p 71.25p 71.25p 2300
19/02/2007 70.00p 71.25p 68.75p 71.25p 36600
16/02/2007 68.75p 68.75p 68.75p 68.75p 2757
15/02/2007 70.00p 70.00p 67.50p 68.75p 2220
14/02/2007 71.25p 71.25p 70.00p 70.00p 6414
13/02/2007 72.50p 72.50p 71.25p 71.25p 5801
12/02/2007 73.75p 72.50p 72.50p 72.50p 10121
09/02/2007 73.75p 73.75p 73.75p 73.75p 26166
08/02/2007 73.75p 73.75p 73.75p 73.75p 21631
07/02/2007 73.75p 81.25p 73.75p 73.75p 153241
06/02/2007 57.50p 63.75p 57.50p 63.75p 16100
05/02/2007 57.50p 57.50p 57.50p 57.50p 0
02/02/2007 57.50p 57.50p 57.50p 57.50p 230
01/02/2007 56.75p 57.50p 56.75p 57.50p 2748
31/01/2007 57.50p 57.50p 56.75p 56.75p 8918
30/01/2007 57.50p 57.50p 57.50p 57.50p 0
29/01/2007 57.50p 57.50p 57.50p 57.50p 1116
26/01/2007 57.50p 57.50p 57.50p 57.50p 821
25/01/2007 57.50p 57.50p 57.50p 57.50p 1774
24/01/2007 57.50p 57.50p 57.50p 57.50p 3258
23/01/2007 57.50p 57.50p 57.50p 57.50p 1000
22/01/2007 56.25p 57.50p 56.25p 57.50p 7487
19/01/2007 56.25p 56.25p 56.25p 56.25p 2637
18/01/2007 56.25p 56.25p 56.25p 56.25p 8874
17/01/2007 57.50p 57.50p 56.25p 56.25p 5350
16/01/2007 57.50p 57.50p 57.50p 57.50p 850
15/01/2007 57.50p 57.50p 57.50p 57.50p 2703
12/01/2007 60.00p 60.00p 57.50p 57.50p 13200
11/01/2007 60.00p 61.25p 58.75p 60.00p 13544
10/01/2007 55.00p 61.25p 55.00p 60.00p 17390
09/01/2007 55.00p 55.00p 55.00p 55.00p 6933
08/01/2007 50.00p 55.00p 50.00p 55.00p 20272

*Close Price adjusted for both dividends and splits