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
23/08/2004 77.50p 77.50p 77.50p 77.50p 2000
20/08/2004 77.50p 77.50p 77.50p 77.50p 20000
19/08/2004 77.50p 77.50p 76.25p 77.50p 51792
18/08/2004 76.25p 76.25p 75.00p 76.25p 28434
17/08/2004 75.00p 75.00p 73.75p 75.00p 32823
16/08/2004 73.75p 73.75p 70.00p 73.75p 32657
13/08/2004 70.00p 70.00p 70.00p 70.00p 6440
12/08/2004 70.00p 71.25p 70.00p 70.00p 6358
11/08/2004 71.25p 72.50p 71.25p 71.25p 3000
10/08/2004 75.00p 76.25p 72.50p 72.50p 11974
09/08/2004 77.50p 77.50p 76.25p 76.25p 1950
06/08/2004 77.50p 77.50p 76.25p 76.25p 32000
05/08/2004 76.25p 76.25p 76.25p 76.25p 5403
04/08/2004 75.75p 78.75p 72.50p 73.75p 12602
03/08/2004 78.75p 78.75p 78.75p 78.75p 25352
02/08/2004 78.75p 79.50p 78.75p 78.75p 65660
30/07/2004 81.25p 82.50p 75.00p 79.50p 124752
29/07/2004 75.00p 75.00p 75.00p 75.00p 0
28/07/2004 75.00p 75.00p 75.00p 75.00p 0
27/07/2004 75.00p 75.00p 75.00p 75.00p 24
26/07/2004 75.00p 75.00p 75.00p 75.00p 0
23/07/2004 75.00p 75.00p 75.00p 75.00p 600
22/07/2004 75.00p 75.00p 75.00p 75.00p 0
21/07/2004 75.00p 75.00p 75.00p 75.00p 0
20/07/2004 75.00p 75.00p 75.00p 75.00p 0
19/07/2004 75.00p 75.00p 75.00p 75.00p 3200
16/07/2004 77.50p 78.75p 75.00p 75.00p 12815
15/07/2004 78.75p 78.75p 78.75p 78.75p 6000
14/07/2004 78.75p 80.00p 78.75p 78.75p 4239
13/07/2004 80.00p 80.00p 80.00p 80.00p 2000
12/07/2004 80.00p 80.00p 80.00p 80.00p 1529
09/07/2004 80.00p 80.00p 80.00p 80.00p 245
08/07/2004 80.00p 80.00p 78.75p 80.00p 30601
07/07/2004 78.75p 78.75p 78.75p 78.75p 323
06/07/2004 78.75p 78.75p 78.75p 78.75p 580
05/07/2004 75.00p 78.75p 75.00p 78.75p 900
02/07/2004 78.75p 78.75p 78.75p 78.75p 0
01/07/2004 78.75p 78.75p 78.75p 78.75p 31588
30/06/2004 80.00p 80.00p 80.00p 80.00p 1588
29/06/2004 80.00p 80.00p 80.00p 80.00p 4700
28/06/2004 80.00p 80.00p 78.75p 80.00p 4007
25/06/2004 77.50p 78.75p 77.50p 78.75p 301975
24/06/2004 75.00p 76.25p 75.00p 76.25p 163355
23/06/2004 71.25p 73.75p 70.00p 73.75p 20000
22/06/2004 70.00p 70.00p 70.00p 70.00p 0
21/06/2004 70.00p 70.00p 70.00p 70.00p 0
18/06/2004 70.00p 70.00p 70.00p 70.00p 0
17/06/2004 70.00p 70.00p 70.00p 70.00p 175
16/06/2004 70.00p 70.00p 70.00p 70.00p 2000
15/06/2004 70.00p 70.00p 70.00p 70.00p 0
14/06/2004 73.75p 73.75p 70.00p 70.00p 1000
11/06/2004 73.75p 73.75p 73.75p 73.75p 4500
10/06/2004 73.75p 73.75p 73.75p 73.75p 1100
09/06/2004 73.75p 73.75p 73.75p 73.75p 0
08/06/2004 73.75p 73.75p 73.75p 73.75p 0
07/06/2004 73.75p 73.75p 73.75p 73.75p 4156
04/06/2004 73.75p 73.75p 73.75p 73.75p 1000
03/06/2004 77.50p 73.75p 73.75p 73.75p 2143
02/06/2004 73.75p 75.00p 73.75p 73.75p 1500
01/06/2004 75.00p 75.00p 75.00p 75.00p 1200
28/05/2004 75.00p 75.00p 75.00p 75.00p 0
27/05/2004 75.00p 75.00p 73.75p 75.00p 21500
26/05/2004 80.00p 81.25p 76.25p 76.25p 13798
25/05/2004 78.75p 83.75p 76.25p 81.25p 19325
24/05/2004 68.75p 76.25p 66.25p 76.25p 9293
21/05/2004 66.25p 66.25p 66.25p 66.25p 6363
20/05/2004 66.25p 66.25p 66.25p 66.25p 0
19/05/2004 66.25p 67.50p 65.00p 66.25p 3200
18/05/2004 67.50p 68.75p 67.50p 67.50p 1893
17/05/2004 70.00p 71.25p 68.75p 68.75p 1650
14/05/2004 71.25p 73.75p 71.25p 71.25p 813
13/05/2004 73.75p 73.75p 73.75p 73.75p 0
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

*Close Price adjusted for both dividends and splits