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
22/09/2006 41.25p 41.25p 40.00p 41.25p 0
21/09/2006 41.25p 41.25p 41.25p 41.25p 1000
20/09/2006 41.25p 41.25p 41.25p 41.25p 1800
19/09/2006 41.25p 41.25p 41.25p 41.25p 4000
18/09/2006 41.25p 41.25p 41.25p 41.25p 10000
15/09/2006 41.25p 41.25p 41.25p 41.25p 15000
14/09/2006 41.25p 41.25p 41.25p 41.25p 0
13/09/2006 41.25p 41.25p 41.25p 41.25p 28910
12/09/2006 41.25p 41.25p 41.25p 41.25p 8240
11/09/2006 41.25p 41.25p 39.50p 41.25p 13184
08/09/2006 41.25p 41.25p 41.25p 41.25p 240
07/09/2006 43.25p 43.25p 41.25p 41.25p 7067
06/09/2006 43.25p 43.25p 43.25p 43.25p 12000
05/09/2006 43.25p 43.25p 43.25p 43.25p 3600
04/09/2006 43.25p 43.25p 43.25p 43.25p 4589
01/09/2006 43.25p 43.25p 42.50p 43.25p 20304
31/08/2006 46.25p 46.25p 43.25p 43.25p 24500
30/08/2006 46.25p 46.25p 46.25p 46.25p 750
29/08/2006 45.00p 46.25p 45.00p 46.25p 16493
25/08/2006 45.00p 45.00p 45.00p 45.00p 10696
24/08/2006 43.75p 45.00p 43.75p 45.00p 9608
23/08/2006 43.75p 45.00p 43.75p 43.75p 39000
22/08/2006 43.75p 43.75p 43.75p 43.75p 4440
21/08/2006 42.50p 43.75p 42.50p 43.75p 500
18/08/2006 42.50p 42.50p 42.50p 42.50p 10000
17/08/2006 42.50p 42.50p 41.25p 42.50p 40000
16/08/2006 42.50p 42.50p 42.50p 42.50p 5645
15/08/2006 43.75p 43.75p 42.50p 42.50p 6244
14/08/2006 45.00p 43.75p 42.50p 43.75p 55494
11/08/2006 46.25p 46.25p 46.25p 46.25p 2381
10/08/2006 46.25p 46.25p 46.25p 46.25p 342
09/08/2006 46.25p 46.25p 46.25p 46.25p 18
08/08/2006 46.25p 46.25p 46.25p 46.25p 0
07/08/2006 47.50p 50.00p 46.25p 46.25p 5000
04/08/2006 47.50p 47.50p 47.50p 47.50p 15350
03/08/2006 51.25p 51.25p 47.50p 47.50p 10077
02/08/2006 51.25p 51.25p 51.25p 51.25p 0
01/08/2006 51.25p 51.25p 51.25p 51.25p 12853
31/07/2006 51.25p 52.50p 50.00p 51.25p 4240
28/07/2006 51.25p 51.25p 51.25p 51.25p 27630
27/07/2006 50.00p 51.25p 47.50p 51.25p 18598
26/07/2006 43.75p 50.00p 43.75p 50.00p 44222
25/07/2006 43.75p 43.75p 43.75p 43.75p 44562
24/07/2006 42.50p 45.00p 42.50p 43.75p 39402
21/07/2006 42.50p 42.50p 42.50p 42.50p 10500
20/07/2006 42.50p 42.50p 42.50p 42.50p 3549
19/07/2006 42.50p 42.50p 42.50p 42.50p 8400
18/07/2006 42.50p 42.50p 42.50p 42.50p 0
17/07/2006 42.50p 42.50p 42.50p 42.50p 6600
14/07/2006 42.50p 42.50p 42.50p 42.50p 3396
13/07/2006 42.50p 42.50p 42.50p 42.50p 556
12/07/2006 42.50p 45.00p 42.50p 42.50p 13089
11/07/2006 42.50p 42.50p 42.50p 42.50p 350
10/07/2006 42.50p 42.50p 42.50p 42.50p 4000
07/07/2006 42.50p 42.50p 42.50p 42.50p 675
06/07/2006 42.50p 42.50p 42.50p 42.50p 556
05/07/2006 42.50p 42.50p 42.50p 42.50p 9440
04/07/2006 42.50p 42.50p 42.50p 42.50p 4000
03/07/2006 45.00p 45.00p 42.50p 42.50p 7730
30/06/2006 45.00p 45.00p 45.00p 45.00p 0
29/06/2006 45.00p 45.00p 45.00p 45.00p 2051
28/06/2006 45.00p 45.00p 45.00p 45.00p 1500
27/06/2006 45.00p 45.00p 45.00p 45.00p 7500
26/06/2006 45.00p 45.00p 45.00p 45.00p 0
23/06/2006 45.00p 45.00p 45.00p 45.00p 0
22/06/2006 45.00p 45.00p 45.00p 45.00p 3774
21/06/2006 45.00p 45.00p 45.00p 45.00p 0
20/06/2006 45.00p 45.00p 45.00p 45.00p 3000
19/06/2006 45.00p 45.00p 45.00p 45.00p 0
16/06/2006 45.00p 45.00p 45.00p 45.00p 1957
15/06/2006 45.00p 45.00p 45.00p 45.00p 1007
14/06/2006 43.75p 45.00p 41.25p 45.00p 33353
13/06/2006 45.00p 45.00p 45.00p 45.00p 0
12/06/2006 45.00p 45.00p 45.00p 45.00p 1750
09/06/2006 42.50p 45.00p 42.50p 45.00p 6000
08/06/2006 42.50p 42.50p 42.50p 42.50p 2000
07/06/2006 48.00p 48.00p 42.50p 42.50p 13811
06/06/2006 48.00p 48.00p 48.00p 48.00p 0
05/06/2006 48.00p 48.00p 48.00p 48.00p 1100
02/06/2006 47.50p 48.75p 47.50p 48.00p 11237
01/06/2006 51.50p 51.50p 47.50p 47.50p 19630
31/05/2006 53.75p 53.75p 51.50p 51.50p 820
30/05/2006 53.75p 53.75p 53.75p 53.75p 0
26/05/2006 53.75p 53.75p 53.75p 53.75p 0
25/05/2006 53.75p 53.75p 53.75p 53.75p 0
24/05/2006 53.75p 53.75p 53.75p 53.75p 1720
23/05/2006 53.75p 53.75p 52.50p 53.75p 8000
22/05/2006 55.00p 55.00p 52.50p 53.75p 4000
19/05/2006 54.50p 54.50p 54.50p 54.50p 0
18/05/2006 54.50p 54.50p 54.50p 54.50p 750
17/05/2006 54.50p 55.00p 54.50p 55.00p 400
16/05/2006 56.50p 56.50p 54.50p 54.50p 2482
15/05/2006 56.50p 56.50p 56.50p 56.50p 817
12/05/2006 55.75p 56.50p 55.75p 56.50p 7180
11/05/2006 51.25p 65.00p 51.25p 55.75p 90067
10/05/2006 48.75p 51.25p 48.75p 51.25p 29451
09/05/2006 50.00p 50.00p 48.75p 48.75p 4600
08/05/2006 50.00p 50.00p 50.00p 50.00p 400
05/05/2006 51.25p 51.25p 50.00p 50.00p 5000
04/05/2006 51.25p 51.25p 51.25p 51.25p 5000
03/05/2006 51.25p 51.25p 51.25p 51.25p 800
02/05/2006 51.25p 51.25p 51.25p 51.25p 3090
28/04/2006 51.25p 51.25p 51.25p 51.25p 7000
27/04/2006 51.25p 51.25p 51.25p 51.25p 2900
26/04/2006 51.25p 51.25p 51.25p 51.25p 0
25/04/2006 51.25p 51.25p 51.25p 51.25p 1050
24/04/2006 51.25p 51.25p 51.25p 51.25p 3237
21/04/2006 51.25p 51.25p 51.25p 51.25p 6750
20/04/2006 53.75p 53.75p 52.50p 52.50p 12300
19/04/2006 52.50p 53.75p 52.50p 53.75p 24524
18/04/2006 52.50p 52.50p 47.50p 52.50p 47
13/04/2006 52.50p 52.50p 52.50p 52.50p 92
12/04/2006 52.50p 52.50p 52.50p 52.50p 0
11/04/2006 52.50p 55.00p 52.50p 52.50p 8500
10/04/2006 52.50p 52.50p 52.50p 52.50p 2207
07/04/2006 52.50p 52.50p 52.50p 52.50p 0
06/04/2006 52.50p 52.50p 52.50p 52.50p 24000
05/04/2006 52.50p 52.50p 52.50p 52.50p 49116
04/04/2006 55.00p 55.00p 52.50p 52.50p 16715
03/04/2006 57.50p 57.50p 55.00p 55.00p 13000
31/03/2006 57.50p 57.50p 57.50p 57.50p 24800
30/03/2006 57.50p 57.50p 57.50p 57.50p 4000
29/03/2006 56.25p 57.50p 56.25p 57.50p 9930
28/03/2006 57.50p 57.50p 56.25p 56.25p 7000
27/03/2006 57.50p 57.50p 57.50p 57.50p 12866
24/03/2006 58.75p 58.75p 58.75p 58.75p 150900
23/03/2006 60.00p 60.00p 60.00p 60.00p 1730
22/03/2006 60.00p 60.00p 60.00p 60.00p 15450
21/03/2006 60.00p 60.00p 60.00p 60.00p 25445
20/03/2006 58.75p 60.00p 58.75p 60.00p 3000
17/03/2006 58.75p 58.75p 58.75p 58.75p 0
16/03/2006 58.75p 58.75p 58.75p 58.75p 3000
15/03/2006 58.75p 58.75p 58.75p 58.75p 5969
14/03/2006 58.75p 58.75p 58.75p 58.75p 27457
13/03/2006 60.00p 60.00p 57.50p 57.50p 11924
10/03/2006 60.00p 60.00p 60.00p 60.00p 18200
09/03/2006 60.00p 60.00p 60.00p 60.00p 11063
08/03/2006 60.00p 60.00p 60.00p 60.00p 300
07/03/2006 60.00p 60.00p 60.00p 60.00p 12714
06/03/2006 62.50p 62.50p 60.00p 60.00p 13002
03/03/2006 61.25p 62.50p 61.25p 62.50p 240
02/03/2006 61.25p 61.25p 61.25p 61.25p 0
01/03/2006 61.25p 62.50p 61.25p 61.25p 5900
28/02/2006 62.50p 62.50p 61.25p 61.25p 5414
27/02/2006 62.50p 62.50p 57.50p 62.50p 3000
24/02/2006 62.50p 62.50p 62.50p 62.50p 1887
23/02/2006 62.50p 62.50p 62.50p 62.50p 3634
22/02/2006 62.50p 62.50p 62.50p 62.50p 4412
21/02/2006 62.50p 62.50p 57.50p 62.50p 2680
20/02/2006 62.50p 62.50p 62.50p 62.50p 5368
17/02/2006 62.50p 62.50p 62.50p 62.50p 2260
16/02/2006 62.50p 62.50p 62.50p 62.50p 2150
15/02/2006 63.75p 63.75p 62.50p 62.50p 3920
14/02/2006 65.00p 65.00p 63.75p 63.75p 8645
13/02/2006 65.00p 65.00p 65.00p 65.00p 200
10/02/2006 65.00p 65.00p 65.00p 65.00p 3000
09/02/2006 65.00p 65.00p 62.50p 65.00p 3254
08/02/2006 65.00p 65.00p 65.00p 65.00p 2000
07/02/2006 65.00p 65.00p 65.00p 65.00p 1879
06/02/2006 65.00p 65.00p 65.00p 65.00p 24650
03/02/2006 65.00p 65.00p 65.00p 65.00p 3100
02/02/2006 65.00p 65.00p 65.00p 65.00p 5000
01/02/2006 65.00p 65.00p 65.00p 65.00p 6700
31/01/2006 65.00p 65.00p 63.75p 65.00p 4400
30/01/2006 65.00p 65.00p 65.00p 65.00p 11500
27/01/2006 66.25p 67.50p 65.00p 65.00p 18988
26/01/2006 62.50p 67.50p 61.25p 67.50p 66425
25/01/2006 73.75p 78.75p 58.75p 61.25p 63276
24/01/2006 78.75p 78.75p 76.25p 78.75p 2090
23/01/2006 78.75p 80.00p 78.75p 78.75p 5100
20/01/2006 80.00p 80.00p 80.00p 80.00p 1650
19/01/2006 80.00p 80.00p 80.00p 80.00p 300
18/01/2006 80.00p 80.00p 80.00p 80.00p 750
17/01/2006 80.00p 80.00p 80.00p 80.00p 4474
16/01/2006 80.00p 80.00p 80.00p 80.00p 1200
13/01/2006 80.00p 80.00p 80.00p 80.00p 0
12/01/2006 80.00p 80.00p 80.00p 80.00p 6214
11/01/2006 80.00p 81.25p 80.00p 80.00p 5234
10/01/2006 81.25p 81.25p 80.00p 81.25p 0
09/01/2006 81.25p 85.00p 81.25p 81.25p 5184
06/01/2006 81.50p 85.00p 81.25p 85.00p 7176
05/01/2006 81.25p 82.50p 81.25p 81.25p 40
04/01/2006 81.25p 82.50p 81.25p 81.25p 2000
03/01/2006 82.50p 82.50p 82.50p 82.50p 4591
30/12/2005 82.50p 82.50p 81.25p 82.50p 6395
29/12/2005 81.25p 86.25p 81.25p 81.25p 15181
28/12/2005 83.75p 86.25p 82.50p 86.25p 17861
23/12/2005 81.25p 82.50p 80.00p 82.50p 5457
22/12/2005 80.00p 80.00p 80.00p 80.00p 3582
21/12/2005 80.00p 80.00p 80.00p 80.00p 2874
20/12/2005 80.00p 80.00p 80.00p 80.00p 1695
19/12/2005 73.75p 80.00p 71.25p 80.00p 47038
16/12/2005 68.75p 71.25p 66.25p 71.25p 14103
15/12/2005 65.00p 66.25p 63.75p 66.25p 10087
14/12/2005 63.75p 63.75p 63.75p 63.75p 380
13/12/2005 61.25p 63.75p 60.00p 63.75p 12369
12/12/2005 65.00p 70.00p 60.00p 60.00p 50300
09/12/2005 68.75p 68.75p 66.25p 68.75p 8320
08/12/2005 66.25p 68.75p 66.25p 66.25p 8832
07/12/2005 67.50p 68.75p 65.00p 68.75p 17839

*Close Price adjusted for both dividends and splits