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
28/07/2003 56.25p 56.25p 56.25p 56.25p 3000
25/07/2003 56.25p 56.25p 56.25p 56.25p 1200
24/07/2003 56.25p 56.25p 56.25p 56.25p 880
23/07/2003 56.25p 56.25p 56.25p 56.25p 1150
22/07/2003 56.25p 56.25p 56.25p 56.25p 0
21/07/2003 56.25p 56.25p 56.25p 56.25p 0
18/07/2003 56.25p 56.25p 56.25p 56.25p 0
17/07/2003 56.25p 56.25p 56.25p 56.25p 0
16/07/2003 56.25p 56.25p 56.25p 56.25p 0
15/07/2003 56.25p 56.25p 56.25p 56.25p 4000
14/07/2003 56.25p 56.25p 56.25p 56.25p 81
11/07/2003 56.25p 56.25p 56.25p 56.25p 0
10/07/2003 56.25p 56.25p 56.25p 56.25p 3840
09/07/2003 56.25p 56.25p 56.25p 56.25p 8000
08/07/2003 56.25p 56.25p 56.25p 56.25p 6900
07/07/2003 56.25p 56.25p 56.25p 56.25p 860
04/07/2003 56.25p 56.25p 56.25p 56.25p 6850
03/07/2003 56.25p 56.25p 56.25p 56.25p 2000
02/07/2003 56.25p 56.25p 56.25p 56.25p 3800
01/07/2003 56.25p 56.25p 56.25p 56.25p 1200
30/06/2003 56.25p 56.25p 56.25p 56.25p 0
27/06/2003 56.25p 56.25p 56.25p 56.25p 4146
26/06/2003 56.25p 56.25p 56.25p 56.25p 0
25/06/2003 56.25p 56.25p 56.25p 56.25p 0
24/06/2003 56.25p 56.25p 56.25p 56.25p 0
23/06/2003 56.25p 56.25p 56.25p 56.25p 500
20/06/2003 56.25p 56.25p 56.25p 56.25p 400
19/06/2003 56.25p 56.25p 56.25p 56.25p 0
18/06/2003 56.25p 56.25p 56.25p 56.25p 0
17/06/2003 56.25p 56.25p 56.25p 56.25p 500
16/06/2003 56.25p 56.25p 56.25p 56.25p 1665
13/06/2003 56.25p 56.25p 56.25p 56.25p 4550
12/06/2003 56.25p 56.25p 56.25p 56.25p 3756
11/06/2003 56.25p 56.25p 56.25p 56.25p 300
10/06/2003 56.25p 56.25p 56.25p 56.25p 0
09/06/2003 56.25p 56.25p 56.25p 56.25p 0
06/06/2003 56.25p 56.25p 56.25p 56.25p 0
05/06/2003 56.25p 56.25p 56.25p 56.25p 0
04/06/2003 56.25p 56.25p 56.25p 56.25p 3410
03/06/2003 50.00p 56.25p 50.00p 56.25p 0
02/06/2003 56.25p 56.25p 56.25p 56.25p 300
30/05/2003 56.25p 56.25p 56.25p 56.25p 15732
29/05/2003 56.25p 56.25p 56.25p 56.25p 0
28/05/2003 56.25p 56.25p 56.25p 56.25p 1800
27/05/2003 56.25p 56.25p 56.25p 56.25p 200
23/05/2003 56.25p 56.25p 56.25p 56.25p 1600
22/05/2003 56.25p 56.25p 56.25p 56.25p 270
21/05/2003 56.25p 56.25p 56.25p 56.25p 1300
20/05/2003 56.25p 56.25p 56.25p 56.25p 0
19/05/2003 56.25p 56.25p 56.25p 56.25p 500
16/05/2003 56.25p 56.25p 56.25p 56.25p 2000
15/05/2003 56.25p 56.25p 56.25p 56.25p 0
14/05/2003 56.25p 56.25p 56.25p 56.25p 0
13/05/2003 56.25p 56.25p 56.25p 56.25p 2000
12/05/2003 56.25p 56.25p 56.25p 56.25p 30000
09/05/2003 56.25p 56.25p 56.25p 56.25p 11676
08/05/2003 56.25p 56.25p 56.25p 56.25p 1373
07/05/2003 56.25p 56.25p 56.25p 56.25p 2700
06/05/2003 56.25p 56.25p 56.25p 56.25p 1600
02/05/2003 56.25p 56.25p 56.25p 56.25p 3750
01/05/2003 56.25p 56.25p 56.25p 56.25p 2027
30/04/2003 56.25p 56.25p 56.25p 56.25p 0
29/04/2003 56.25p 56.25p 56.25p 56.25p 158
28/04/2003 56.25p 56.25p 56.25p 56.25p 0
25/04/2003 56.25p 56.25p 56.25p 56.25p 0
24/04/2003 56.25p 56.25p 56.25p 56.25p 1500
23/04/2003 50.00p 50.00p 50.00p 50.00p 525
22/04/2003 50.00p 50.00p 50.00p 50.00p 0
17/04/2003 50.00p 50.00p 50.00p 50.00p 0
16/04/2003 50.00p 50.00p 50.00p 50.00p 0
15/04/2003 50.00p 50.00p 50.00p 50.00p 257
14/04/2003 50.00p 50.00p 50.00p 50.00p 0
11/04/2003 50.00p 50.00p 50.00p 50.00p 2100
10/04/2003 50.00p 50.00p 50.00p 50.00p 857
09/04/2003 50.00p 50.00p 50.00p 50.00p 0
08/04/2003 50.00p 50.00p 50.00p 50.00p 0
07/04/2003 50.00p 50.00p 50.00p 50.00p 13
04/04/2003 50.00p 50.00p 50.00p 50.00p 6750
03/04/2003 50.00p 50.00p 50.00p 50.00p 2100
02/04/2003 50.00p 50.00p 50.00p 50.00p 2370
01/04/2003 50.00p 50.00p 50.00p 50.00p 2950
31/03/2003 50.00p 50.00p 50.00p 50.00p 2000
28/03/2003 50.00p 50.00p 50.00p 50.00p 10900
27/03/2003 50.00p 50.00p 50.00p 50.00p 1500
26/03/2003 50.00p 50.00p 50.00p 50.00p 120
25/03/2003 50.00p 50.00p 50.00p 50.00p 2950
24/03/2003 50.00p 50.00p 50.00p 50.00p 0
21/03/2003 50.00p 50.00p 50.00p 50.00p 0
20/03/2003 50.00p 50.00p 50.00p 50.00p 0
19/03/2003 43.75p 50.00p 43.75p 50.00p 6000
18/03/2003 50.00p 50.00p 50.00p 50.00p 0
17/03/2003 50.00p 50.00p 50.00p 50.00p 0
14/03/2003 50.00p 50.00p 50.00p 50.00p 8057
13/03/2003 43.75p 43.75p 43.75p 43.75p 1500
12/03/2003 43.75p 43.75p 43.75p 43.75p 0
11/03/2003 43.75p 43.75p 43.75p 43.75p 0
10/03/2003 43.75p 43.75p 43.75p 43.75p 2500
07/03/2003 43.75p 43.75p 43.75p 43.75p 6900
06/03/2003 43.75p 43.75p 43.75p 43.75p 0
05/03/2003 43.75p 43.75p 43.75p 43.75p 0
04/03/2003 43.75p 43.75p 43.75p 43.75p 2000
03/03/2003 50.00p 50.00p 50.00p 50.00p 2000
28/02/2003 50.00p 50.00p 50.00p 50.00p 0
27/02/2003 50.00p 50.00p 50.00p 50.00p 2
26/02/2003 50.00p 50.00p 50.00p 50.00p 0
25/02/2003 50.00p 50.00p 50.00p 50.00p 3500
24/02/2003 50.00p 50.00p 50.00p 50.00p 0
21/02/2003 50.00p 50.00p 50.00p 50.00p 300
20/02/2003 50.00p 50.00p 50.00p 50.00p 1500
19/02/2003 50.00p 50.00p 50.00p 50.00p 0
18/02/2003 50.00p 50.00p 50.00p 50.00p 1460
17/02/2003 50.00p 50.00p 50.00p 50.00p 750
14/02/2003 50.00p 50.00p 50.00p 50.00p 0
13/02/2003 50.00p 50.00p 50.00p 50.00p 0
12/02/2003 50.00p 50.00p 50.00p 50.00p 0
11/02/2003 50.00p 50.00p 50.00p 50.00p 0
10/02/2003 50.00p 50.00p 50.00p 50.00p 934
07/02/2003 50.00p 50.00p 50.00p 50.00p 0
06/02/2003 50.00p 50.00p 50.00p 50.00p 3000
05/02/2003 50.00p 50.00p 50.00p 50.00p 1050
04/02/2003 50.00p 50.00p 50.00p 50.00p 500
03/02/2003 50.00p 50.00p 50.00p 50.00p 0
31/01/2003 50.00p 50.00p 50.00p 50.00p 60750
30/01/2003 50.00p 50.00p 50.00p 50.00p 0
29/01/2003 50.00p 50.00p 50.00p 50.00p 4600
28/01/2003 50.00p 50.00p 50.00p 50.00p 11800
27/01/2003 50.00p 50.00p 50.00p 50.00p 4084
24/01/2003 43.75p 50.00p 43.75p 50.00p 11316
23/01/2003 37.50p 37.50p 37.50p 37.50p 0
22/01/2003 37.50p 37.50p 37.50p 37.50p 0
21/01/2003 37.50p 37.50p 37.50p 37.50p 2350
20/01/2003 43.75p 43.75p 43.75p 43.75p 750
17/01/2003 43.75p 43.75p 43.75p 43.75p 2000
16/01/2003 43.75p 43.75p 43.75p 43.75p 0
15/01/2003 43.75p 43.75p 43.75p 43.75p 23
14/01/2003 43.75p 43.75p 43.75p 43.75p 2800
13/01/2003 50.00p 50.00p 50.00p 50.00p 0
10/01/2003 50.00p 50.00p 50.00p 50.00p 0
09/01/2003 50.00p 50.00p 50.00p 50.00p 0
08/01/2003 50.00p 50.00p 50.00p 50.00p 0
07/01/2003 50.00p 50.00p 50.00p 50.00p 0
06/01/2003 50.00p 50.00p 50.00p 50.00p 0
03/01/2003 50.00p 50.00p 50.00p 50.00p 2550
02/01/2003 50.00p 50.00p 50.00p 50.00p 2000
31/12/2002 50.00p 50.00p 50.00p 50.00p 0
30/12/2002 50.00p 50.00p 50.00p 50.00p 2000
27/12/2002 50.00p 50.00p 50.00p 50.00p 0
24/12/2002 50.00p 50.00p 50.00p 50.00p 0
23/12/2002 50.00p 50.00p 50.00p 50.00p 100
20/12/2002 43.75p 50.00p 43.75p 50.00p 1000
19/12/2002 50.00p 50.00p 50.00p 50.00p 1000
18/12/2002 50.00p 50.00p 50.00p 50.00p 6000
17/12/2002 50.00p 50.00p 50.00p 50.00p 874
16/12/2002 50.00p 50.00p 50.00p 50.00p 0
13/12/2002 50.00p 50.00p 50.00p 50.00p 750
12/12/2002 50.00p 50.00p 50.00p 50.00p 0
11/12/2002 50.00p 50.00p 50.00p 50.00p 5220
10/12/2002 50.00p 50.00p 50.00p 50.00p 800
09/12/2002 50.00p 50.00p 50.00p 50.00p 1000
06/12/2002 50.00p 50.00p 50.00p 50.00p 0
05/12/2002 50.00p 50.00p 50.00p 50.00p 1162
04/12/2002 50.00p 50.00p 50.00p 50.00p 0
03/12/2002 50.00p 50.00p 50.00p 50.00p 0
02/12/2002 43.75p 43.75p 43.75p 43.75p 0
29/11/2002 43.75p 43.75p 43.75p 43.75p 0
28/11/2002 43.75p 43.75p 43.75p 43.75p 0
27/11/2002 43.75p 43.75p 43.75p 43.75p 2000
26/11/2002 43.75p 43.75p 43.75p 43.75p 600
25/11/2002 43.75p 43.75p 43.75p 43.75p 5550
22/11/2002 50.00p 50.00p 50.00p 50.00p 1650
21/11/2002 50.00p 50.00p 50.00p 50.00p 13767
20/11/2002 50.00p 50.00p 50.00p 50.00p 0
19/11/2002 50.00p 50.00p 50.00p 50.00p 682
18/11/2002 50.00p 50.00p 50.00p 50.00p 71
15/11/2002 50.00p 50.00p 50.00p 50.00p 0
14/11/2002 50.00p 50.00p 50.00p 50.00p 0
13/11/2002 50.00p 50.00p 50.00p 50.00p 15000
12/11/2002 50.00p 50.00p 50.00p 50.00p 24000
11/11/2002 56.25p 56.25p 56.25p 56.25p 2060
08/11/2002 56.25p 56.25p 56.25p 56.25p 1000
07/11/2002 56.25p 56.25p 56.25p 56.25p 0
06/11/2002 56.25p 56.25p 56.25p 56.25p 5200
05/11/2002 56.25p 56.25p 56.25p 56.25p 1000
04/11/2002 56.25p 56.25p 56.25p 56.25p 2000
01/11/2002 56.25p 56.25p 56.25p 56.25p 0
31/10/2002 56.25p 56.25p 56.25p 56.25p 0
30/10/2002 56.25p 56.25p 56.25p 56.25p 1500
29/10/2002 56.25p 56.25p 56.25p 56.25p 4300
28/10/2002 56.25p 56.25p 56.25p 56.25p 7077
25/10/2002 56.25p 56.25p 56.25p 56.25p 0
24/10/2002 56.25p 56.25p 56.25p 56.25p 400
23/10/2002 56.25p 56.25p 56.25p 56.25p 146714
22/10/2002 56.25p 56.25p 56.25p 56.25p 5000
21/10/2002 68.75p 68.75p 68.75p 68.75p 4850
18/10/2002 68.75p 68.75p 68.75p 68.75p 7700
17/10/2002 68.75p 68.75p 68.75p 68.75p 0
16/10/2002 68.75p 68.75p 68.75p 68.75p 4000
15/10/2002 62.50p 62.50p 62.50p 62.50p 11000
14/10/2002 62.50p 62.50p 62.50p 62.50p 0
11/10/2002 62.50p 62.50p 62.50p 62.50p 400

*Close Price adjusted for both dividends and splits