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
12/05/2004 73.75p 73.75p 73.75p 73.75p 1100
11/05/2004 73.75p 73.75p 73.75p 73.75p 2365
10/05/2004 73.75p 73.75p 72.50p 73.75p 42600
07/05/2004 71.25p 72.50p 70.00p 72.50p 14000
06/05/2004 70.00p 70.00p 70.00p 70.00p 1329
05/05/2004 70.00p 70.00p 70.00p 70.00p 22170
04/05/2004 70.00p 70.00p 70.00p 70.00p 2911
30/04/2004 70.00p 70.00p 70.00p 70.00p 0
29/04/2004 70.00p 70.00p 70.00p 70.00p 1182
28/04/2004 70.00p 70.00p 70.00p 70.00p 2000
27/04/2004 70.00p 70.00p 70.00p 70.00p 2800
26/04/2004 70.00p 70.00p 68.75p 70.00p 2613
23/04/2004 68.75p 68.75p 68.75p 68.75p 1000
22/04/2004 68.75p 68.75p 67.50p 68.75p 3229
21/04/2004 67.50p 78.75p 66.25p 67.50p 49180
20/04/2004 78.75p 78.75p 78.75p 78.75p 0
19/04/2004 78.75p 80.00p 78.75p 78.75p 2800
16/04/2004 80.00p 80.00p 80.00p 80.00p 1033
15/04/2004 81.25p 82.50p 80.00p 80.00p 2909
14/04/2004 81.25p 81.25p 80.00p 81.25p 1360
13/04/2004 80.00p 82.50p 80.00p 80.00p 1658
08/04/2004 81.25p 81.25p 81.25p 81.25p 1424
07/04/2004 81.25p 81.25p 81.25p 81.25p 80
06/04/2004 81.25p 82.50p 81.25p 81.25p 1020
05/04/2004 81.25p 81.25p 81.25p 81.25p 1750
02/04/2004 81.25p 82.50p 81.25p 81.25p 7600
01/04/2004 81.25p 82.50p 81.25p 81.25p 0
31/03/2004 81.25p 81.25p 81.25p 81.25p 500
30/03/2004 81.25p 87.50p 81.25p 81.25p 97
29/03/2004 81.25p 82.50p 81.25p 81.25p 4269
26/03/2004 81.25p 82.50p 81.25p 81.25p 4300
25/03/2004 81.25p 81.25p 80.00p 81.25p 0
24/03/2004 80.00p 80.00p 80.00p 80.00p 2018
23/03/2004 80.00p 80.00p 80.00p 80.00p 0
22/03/2004 81.25p 87.50p 80.00p 80.00p 2000
19/03/2004 82.50p 85.00p 82.50p 82.50p 1360
18/03/2004 82.50p 85.00p 82.50p 82.50p 5731
17/03/2004 82.50p 85.00p 80.00p 83.75p 4220
16/03/2004 80.00p 81.25p 80.00p 80.00p 15200
15/03/2004 85.00p 85.00p 82.50p 82.50p 4000
12/03/2004 87.50p 87.50p 87.50p 87.50p 0
11/03/2004 88.75p 88.75p 87.50p 87.50p 5025
10/03/2004 90.00p 90.00p 90.00p 90.00p 5389
09/03/2004 88.75p 88.75p 88.75p 88.75p 2250
08/03/2004 91.25p 91.25p 91.25p 91.25p 2819
05/03/2004 88.75p 88.75p 88.75p 88.75p 120
04/03/2004 88.75p 88.75p 88.75p 88.75p 2292
03/03/2004 88.75p 90.00p 88.75p 88.75p 16311
02/03/2004 90.00p 90.00p 90.00p 90.00p 5567
01/03/2004 91.25p 91.25p 90.00p 90.00p 10500
27/02/2004 93.75p 93.75p 92.50p 92.50p 6791
26/02/2004 95.00p 95.00p 95.00p 95.00p 10430
25/02/2004 96.25p 96.25p 96.25p 96.25p 5800
24/02/2004 96.25p 96.25p 95.00p 95.00p 13180
23/02/2004 100.00p 100.00p 97.50p 97.50p 5411
20/02/2004 100.00p 101.25p 100.00p 101.25p 20423
19/02/2004 98.75p 98.75p 98.75p 98.75p 4923
18/02/2004 95.00p 98.75p 95.00p 98.75p 14164
17/02/2004 93.75p 93.75p 93.75p 93.75p 4200
16/02/2004 90.00p 93.75p 90.00p 93.75p 31495
13/02/2004 88.75p 88.75p 88.75p 88.75p 4703
12/02/2004 90.00p 90.00p 90.00p 90.00p 6173
11/02/2004 90.00p 90.00p 90.00p 90.00p 3537
10/02/2004 90.00p 90.00p 90.00p 90.00p 20701
09/02/2004 91.25p 91.25p 91.25p 91.25p 4382
06/02/2004 91.25p 91.25p 91.25p 91.25p 4981
05/02/2004 95.00p 95.00p 90.00p 90.00p 48034
04/02/2004 97.50p 98.75p 95.00p 97.50p 57277
03/02/2004 87.50p 101.25p 87.50p 96.25p 359836
02/02/2004 78.75p 86.25p 78.75p 86.25p 57416
30/01/2004 76.25p 78.75p 76.25p 77.50p 15612
29/01/2004 72.50p 72.50p 72.50p 72.50p 0
28/01/2004 72.50p 72.50p 72.50p 72.50p 0
27/01/2004 78.75p 78.75p 72.50p 72.50p 26500
26/01/2004 80.00p 80.00p 80.00p 80.00p 2318
23/01/2004 80.00p 80.00p 80.00p 80.00p 13960
22/01/2004 77.50p 77.50p 77.50p 77.50p 0
21/01/2004 70.00p 75.00p 70.00p 75.00p 2200
20/01/2004 68.75p 68.75p 68.75p 68.75p 5700
19/01/2004 68.75p 68.75p 68.75p 68.75p 233
16/01/2004 66.25p 68.75p 66.25p 68.75p 8000
15/01/2004 65.00p 65.00p 65.00p 65.00p 6000
14/01/2004 61.25p 61.25p 61.25p 61.25p 1157
13/01/2004 60.00p 60.00p 60.00p 60.00p 1110
12/01/2004 60.00p 60.00p 60.00p 60.00p 1950
09/01/2004 60.00p 60.00p 60.00p 60.00p 1600
08/01/2004 61.25p 61.25p 61.25p 61.25p 0
07/01/2004 61.25p 61.25p 61.25p 61.25p 0
06/01/2004 61.25p 61.25p 61.25p 61.25p 32000
05/01/2004 61.25p 61.25p 61.25p 61.25p 0
02/01/2004 61.25p 61.25p 61.25p 61.25p 1100
31/12/2003 61.25p 61.25p 61.25p 61.25p 0
30/12/2003 61.25p 61.25p 61.25p 61.25p 0
29/12/2003 61.25p 61.25p 61.25p 61.25p 0
24/12/2003 61.25p 61.25p 61.25p 61.25p 0
23/12/2003 61.25p 61.25p 61.25p 61.25p 25000
22/12/2003 65.00p 65.00p 65.00p 65.00p 1224
19/12/2003 65.00p 65.00p 65.00p 65.00p 154
18/12/2003 65.00p 65.00p 65.00p 65.00p 0
17/12/2003 65.00p 65.00p 65.00p 65.00p 1350
16/12/2003 65.00p 65.00p 65.00p 65.00p 400
15/12/2003 65.00p 65.00p 65.00p 65.00p 421
12/12/2003 60.00p 60.00p 60.00p 60.00p 23482
11/12/2003 62.50p 62.50p 60.00p 60.00p 23200
10/12/2003 63.75p 63.75p 63.75p 63.75p 9400
09/12/2003 63.75p 63.75p 63.75p 63.75p 5020
08/12/2003 63.75p 63.75p 63.75p 63.75p 7000
05/12/2003 63.75p 63.75p 63.75p 63.75p 729
04/12/2003 63.75p 63.75p 63.75p 63.75p 26127
03/12/2003 61.25p 61.25p 60.00p 60.00p 2606
02/12/2003 60.00p 60.00p 60.00p 60.00p 11029
01/12/2003 51.25p 58.75p 51.25p 58.75p 30000
28/11/2003 50.00p 50.00p 50.00p 50.00p 0
27/11/2003 50.00p 50.00p 50.00p 50.00p 0
26/11/2003 50.00p 50.00p 50.00p 50.00p 6200
25/11/2003 48.75p 48.75p 48.75p 48.75p 12000
24/11/2003 46.25p 48.75p 46.25p 48.75p 2000
21/11/2003 52.50p 52.50p 52.50p 52.50p 0
20/11/2003 52.50p 52.50p 52.50p 52.50p 0
19/11/2003 52.50p 52.50p 52.50p 52.50p 0
18/11/2003 52.50p 52.50p 52.50p 52.50p 2000
17/11/2003 52.50p 52.50p 52.50p 52.50p 200
14/11/2003 51.25p 52.50p 48.75p 51.25p 23500
13/11/2003 56.25p 56.25p 55.00p 55.00p 16000
12/11/2003 57.50p 57.50p 57.50p 57.50p 0
11/11/2003 57.50p 57.50p 57.50p 57.50p 0
10/11/2003 57.50p 57.50p 57.50p 57.50p 2900
07/11/2003 57.50p 57.50p 57.50p 57.50p 7380
06/11/2003 57.50p 57.50p 57.50p 57.50p 116
05/11/2003 57.50p 57.50p 57.50p 57.50p 0
04/11/2003 57.50p 57.50p 57.50p 57.50p 8413
03/11/2003 57.50p 57.50p 57.50p 57.50p 15200
31/10/2003 57.50p 57.50p 57.50p 57.50p 17678
30/10/2003 57.50p 57.50p 57.50p 57.50p 17698
29/10/2003 56.27p 57.50p 56.25p 57.50p 8013
28/10/2003 57.50p 57.50p 57.50p 57.50p 2776
27/10/2003 57.50p 57.50p 57.50p 57.50p 4435
24/10/2003 57.50p 57.50p 57.50p 57.50p 3000
23/10/2003 57.50p 57.50p 57.50p 57.50p 2236
22/10/2003 58.75p 58.75p 58.75p 58.75p 5000
21/10/2003 58.75p 60.00p 58.75p 60.00p 26010
20/10/2003 51.25p 51.25p 51.25p 51.25p 8396
17/10/2003 51.25p 51.25p 51.25p 51.25p 3900
16/10/2003 51.25p 51.25p 51.25p 51.25p 20
15/10/2003 51.25p 51.25p 51.25p 51.25p 0
14/10/2003 51.25p 51.25p 51.25p 51.25p 5000
13/10/2003 51.25p 51.25p 51.25p 51.25p 6938
10/10/2003 51.25p 51.25p 51.25p 51.25p 2000
09/10/2003 51.25p 51.25p 51.25p 51.25p 4500
08/10/2003 50.00p 50.00p 50.00p 50.00p 5100
07/10/2003 50.00p 50.00p 50.00p 50.00p 16
06/10/2003 50.00p 50.00p 50.00p 50.00p 2000
03/10/2003 50.00p 50.00p 50.00p 50.00p 1478
02/10/2003 47.50p 47.50p 47.50p 47.50p 0
01/10/2003 47.50p 47.50p 47.50p 47.50p 345
30/09/2003 66.25p 66.25p 52.50p 52.50p 2600
29/09/2003 67.50p 67.50p 67.50p 67.50p 60
26/09/2003 67.50p 67.50p 67.50p 67.50p 0
25/09/2003 67.50p 67.50p 67.50p 67.50p 0
24/09/2003 67.50p 67.50p 67.50p 67.50p 3000
23/09/2003 67.50p 67.50p 67.50p 67.50p 0
22/09/2003 67.50p 67.50p 67.50p 67.50p 2250
19/09/2003 67.50p 67.50p 67.50p 67.50p 8000
18/09/2003 68.75p 68.75p 68.75p 68.75p 6000
17/09/2003 68.75p 68.75p 68.75p 68.75p 5300
16/09/2003 68.75p 68.75p 68.75p 68.75p 750
15/09/2003 68.75p 68.75p 68.75p 68.75p 0
12/09/2003 68.75p 68.75p 68.75p 68.75p 0
11/09/2003 68.75p 68.75p 68.75p 68.75p 3000
10/09/2003 68.75p 68.75p 68.75p 68.75p 200
09/09/2003 68.75p 68.75p 68.75p 68.75p 239
08/09/2003 68.75p 68.75p 68.75p 68.75p 2400
05/09/2003 68.75p 68.75p 68.75p 68.75p 3847
04/09/2003 68.75p 68.75p 68.75p 68.75p 9494
03/09/2003 68.75p 68.75p 68.75p 68.75p 7900
02/09/2003 68.75p 68.75p 68.75p 68.75p 211340
01/09/2003 68.75p 68.75p 68.75p 68.75p 5278
29/08/2003 68.75p 68.75p 68.75p 68.75p 448
28/08/2003 68.75p 68.75p 68.75p 68.75p 16527
27/08/2003 68.75p 68.75p 68.75p 68.75p 4614
26/08/2003 68.75p 68.75p 68.75p 68.75p 37190
22/08/2003 58.75p 68.75p 58.75p 68.75p 67344
21/08/2003 56.25p 56.25p 56.25p 56.25p 280
20/08/2003 56.25p 56.25p 56.25p 56.25p 160
19/08/2003 56.25p 56.25p 56.25p 56.25p 404
18/08/2003 56.25p 56.25p 56.25p 56.25p 0
15/08/2003 56.25p 56.25p 56.25p 56.25p 0
14/08/2003 56.25p 56.25p 56.25p 56.25p 1800
13/08/2003 56.25p 56.25p 56.25p 56.25p 800
12/08/2003 56.25p 56.25p 56.25p 56.25p 1433
11/08/2003 56.25p 56.25p 56.25p 56.25p 0
08/08/2003 56.25p 56.25p 56.25p 56.25p 0
07/08/2003 56.25p 56.25p 56.25p 56.25p 15
06/08/2003 56.25p 56.25p 56.25p 56.25p 0
05/08/2003 56.25p 56.25p 56.25p 56.25p 1500
04/08/2003 56.25p 56.25p 56.25p 56.25p 1500
01/08/2003 56.25p 56.25p 56.25p 56.25p 0
31/07/2003 56.25p 56.25p 56.25p 56.25p 0
30/07/2003 56.25p 56.25p 56.25p 56.25p 0
29/07/2003 56.25p 56.25p 56.25p 56.25p 1000

*Close Price adjusted for both dividends and splits