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
10/10/2002 62.50p 62.50p 62.50p 62.50p 1200
09/10/2002 68.75p 68.75p 68.75p 68.75p 0
08/10/2002 68.75p 68.75p 68.75p 68.75p 900
07/10/2002 68.75p 68.75p 68.75p 68.75p 4000
04/10/2002 75.00p 75.00p 75.00p 75.00p 1500
03/10/2002 75.00p 75.00p 75.00p 75.00p 0
02/10/2002 75.00p 75.00p 75.00p 75.00p 1500
01/10/2002 87.50p 87.50p 87.50p 87.50p 4950
30/09/2002 100.00p 100.00p 100.00p 100.00p 0
27/09/2002 100.00p 100.00p 100.00p 100.00p 0
26/09/2002 100.00p 100.00p 100.00p 100.00p 4500
25/09/2002 100.00p 100.00p 100.00p 100.00p 0
24/09/2002 100.00p 100.00p 100.00p 100.00p 0
23/09/2002 100.00p 100.00p 100.00p 100.00p 2300
20/09/2002 100.00p 100.00p 100.00p 100.00p 0
19/09/2002 100.00p 100.00p 100.00p 100.00p 0
18/09/2002 100.00p 100.00p 100.00p 100.00p 0
17/09/2002 100.00p 100.00p 100.00p 100.00p 0
16/09/2002 100.00p 100.00p 100.00p 100.00p 1100
13/09/2002 100.00p 100.00p 100.00p 100.00p 0
12/09/2002 100.00p 100.00p 100.00p 100.00p 6000
11/09/2002 100.00p 100.00p 100.00p 100.00p 17000
10/09/2002 100.00p 100.00p 100.00p 100.00p 0
09/09/2002 100.00p 100.00p 100.00p 100.00p 24300
06/09/2002 112.50p 112.50p 112.50p 112.50p 200
05/09/2002 112.50p 112.50p 112.50p 112.50p 0
04/09/2002 112.50p 112.50p 112.50p 112.50p 915
03/09/2002 112.50p 112.50p 112.50p 112.50p 0
02/09/2002 112.50p 112.50p 112.50p 112.50p 100
30/08/2002 112.50p 112.50p 112.50p 112.50p 92
29/08/2002 112.50p 112.50p 112.50p 112.50p 1400
28/08/2002 112.50p 112.50p 112.50p 112.50p 0
27/08/2002 112.50p 112.50p 112.50p 112.50p 400
23/08/2002 112.50p 112.50p 112.50p 112.50p 450
22/08/2002 112.50p 112.50p 112.50p 112.50p 303
21/08/2002 112.50p 112.50p 112.50p 112.50p 7847
20/08/2002 112.50p 112.50p 112.50p 112.50p 38720
19/08/2002 112.50p 112.50p 112.50p 112.50p 45112
16/08/2002 112.50p 112.50p 112.50p 112.50p 20480
15/08/2002 87.50p 87.50p 87.50p 87.50p 0
14/08/2002 87.50p 87.50p 87.50p 87.50p 0
13/08/2002 87.50p 87.50p 87.50p 87.50p 59
12/08/2002 87.50p 87.50p 87.50p 87.50p 0
09/08/2002 87.50p 87.50p 87.50p 87.50p 0
08/08/2002 87.50p 87.50p 87.50p 87.50p 300
07/08/2002 87.50p 87.50p 87.50p 87.50p 0
06/08/2002 87.50p 87.50p 87.50p 87.50p 0
05/08/2002 87.50p 87.50p 87.50p 87.50p 0
02/08/2002 87.50p 87.50p 87.50p 87.50p 200
01/08/2002 87.50p 87.50p 87.50p 87.50p 0
31/07/2002 87.50p 87.50p 87.50p 87.50p 0
30/07/2002 87.50p 87.50p 87.50p 87.50p 0
29/07/2002 87.50p 87.50p 87.50p 87.50p 2806
26/07/2002 87.50p 87.50p 87.50p 87.50p 0
25/07/2002 87.50p 87.50p 87.50p 87.50p 0
24/07/2002 87.50p 87.50p 87.50p 87.50p 1260
23/07/2002 87.50p 87.50p 87.50p 87.50p 260
22/07/2002 87.50p 87.50p 87.50p 87.50p 0
19/07/2002 87.50p 87.50p 87.50p 87.50p 0
18/07/2002 87.50p 87.50p 87.50p 87.50p 0
17/07/2002 87.50p 87.50p 87.50p 87.50p 0
16/07/2002 87.50p 87.50p 87.50p 87.50p 0
15/07/2002 87.50p 87.50p 87.50p 87.50p 400
12/07/2002 87.50p 87.50p 87.50p 87.50p 0
11/07/2002 87.50p 87.50p 87.50p 87.50p 0
10/07/2002 100.00p 100.00p 100.00p 100.00p 0
09/07/2002 100.00p 100.00p 100.00p 100.00p 0
08/07/2002 100.00p 100.00p 100.00p 100.00p 0
05/07/2002 100.00p 100.00p 100.00p 100.00p 760
04/07/2002 100.00p 100.00p 100.00p 100.00p 0
03/07/2002 100.00p 100.00p 100.00p 100.00p 0
02/07/2002 100.00p 100.00p 100.00p 100.00p 0
01/07/2002 100.00p 100.00p 100.00p 100.00p 1900
28/06/2002 100.00p 100.00p 100.00p 100.00p 0
27/06/2002 100.00p 100.00p 100.00p 100.00p 0
26/06/2002 100.00p 100.00p 100.00p 100.00p 0
25/06/2002 112.50p 112.50p 112.50p 112.50p 0
24/06/2002 112.50p 112.50p 112.50p 112.50p 500
21/06/2002 112.50p 112.50p 112.50p 112.50p 760
20/06/2002 112.50p 112.50p 112.50p 112.50p 0
19/06/2002 112.50p 112.50p 112.50p 112.50p 0
18/06/2002 112.50p 112.50p 112.50p 112.50p 0
17/06/2002 112.50p 112.50p 112.50p 112.50p 0
14/06/2002 112.50p 112.50p 112.50p 112.50p 0
13/06/2002 112.50p 112.50p 112.50p 112.50p 0
12/06/2002 112.50p 112.50p 112.50p 112.50p 0
11/06/2002 112.50p 112.50p 112.50p 112.50p 0
10/06/2002 112.50p 112.50p 112.50p 112.50p 0
07/06/2002 112.50p 112.50p 112.50p 112.50p 0
06/06/2002 125.00p 125.00p 125.00p 125.00p 0
05/06/2002 125.00p 125.00p 125.00p 125.00p 0
31/05/2002 125.00p 125.00p 125.00p 125.00p 0
30/05/2002 112.50p 112.50p 112.50p 112.50p 0
29/05/2002 150.00p 150.00p 150.00p 150.00p 0
28/05/2002 150.00p 150.00p 150.00p 150.00p 0
27/05/2002 150.00p 150.00p 150.00p 150.00p 0
24/05/2002 150.00p 150.00p 150.00p 150.00p 0
23/05/2002 150.00p 150.00p 150.00p 150.00p 0
22/05/2002 150.00p 150.00p 150.00p 150.00p 0
21/05/2002 150.00p 150.00p 150.00p 150.00p 0
20/05/2002 150.00p 150.00p 150.00p 150.00p 0
17/05/2002 150.00p 150.00p 150.00p 150.00p 0
16/05/2002 150.00p 150.00p 150.00p 150.00p 0
15/05/2002 150.00p 150.00p 150.00p 150.00p 0
14/05/2002 150.00p 150.00p 150.00p 150.00p 0
13/05/2002 150.00p 150.00p 150.00p 150.00p 0
10/05/2002 162.50p 162.50p 162.50p 162.50p 0
09/05/2002 162.50p 162.50p 162.50p 162.50p 0
08/05/2002 162.50p 162.50p 162.50p 162.50p 0
07/05/2002 162.50p 162.50p 162.50p 162.50p 0
03/05/2002 162.50p 162.50p 162.50p 162.50p 0
02/05/2002 162.50p 162.50p 162.50p 162.50p 0
01/05/2002 162.50p 162.50p 162.50p 162.50p 0
30/04/2002 162.50p 162.50p 162.50p 162.50p 0
29/04/2002 125.00p 125.00p 125.00p 125.00p 0
26/04/2002 125.00p 125.00p 125.00p 125.00p 0
25/04/2002 125.00p 125.00p 125.00p 125.00p 0
24/04/2002 125.00p 125.00p 125.00p 125.00p 0
23/04/2002 125.00p 125.00p 125.00p 125.00p 0
22/04/2002 125.00p 125.00p 125.00p 125.00p 0
19/04/2002 125.00p 125.00p 125.00p 125.00p 0
18/04/2002 125.00p 125.00p 125.00p 125.00p 0
17/04/2002 125.00p 125.00p 125.00p 125.00p 0
16/04/2002 137.50p 137.50p 137.50p 137.50p 0
15/04/2002 137.50p 137.50p 137.50p 137.50p 0
12/04/2002 137.50p 137.50p 137.50p 137.50p 0
11/04/2002 137.50p 137.50p 137.50p 137.50p 0
10/04/2002 137.50p 137.50p 137.50p 137.50p 0
09/04/2002 137.50p 137.50p 137.50p 137.50p 0
08/04/2002 137.50p 137.50p 137.50p 137.50p 0
05/04/2002 137.50p 137.50p 137.50p 137.50p 0
04/04/2002 137.50p 137.50p 137.50p 137.50p 0
03/04/2002 137.50p 137.50p 137.50p 137.50p 0
02/04/2002 150.00p 150.00p 150.00p 150.00p 0
28/03/2002 150.00p 150.00p 150.00p 150.00p 0
27/03/2002 150.00p 150.00p 150.00p 150.00p 0
26/03/2002 150.00p 150.00p 150.00p 150.00p 0
25/03/2002 150.00p 150.00p 150.00p 150.00p 0
22/03/2002 150.00p 150.00p 150.00p 150.00p 0
21/03/2002 150.00p 150.00p 150.00p 150.00p 0
20/03/2002 150.00p 150.00p 150.00p 150.00p 0
19/03/2002 150.00p 150.00p 150.00p 150.00p 0
18/03/2002 162.50p 162.50p 162.50p 162.50p 0
15/03/2002 162.50p 162.50p 162.50p 162.50p 0
14/03/2002 162.50p 162.50p 162.50p 162.50p 0
13/03/2002 162.50p 162.50p 162.50p 162.50p 0
12/03/2002 162.50p 162.50p 162.50p 162.50p 0
11/03/2002 162.50p 162.50p 162.50p 162.50p 0
08/03/2002 162.50p 162.50p 162.50p 162.50p 0
07/03/2002 162.50p 162.50p 162.50p 162.50p 0
06/03/2002 150.00p 150.00p 150.00p 150.00p 0
05/03/2002 150.00p 150.00p 150.00p 150.00p 0
04/03/2002 150.00p 150.00p 150.00p 150.00p 0
01/03/2002 150.00p 150.00p 150.00p 150.00p 0
28/02/2002 150.00p 150.00p 150.00p 150.00p 0
27/02/2002 150.00p 150.00p 150.00p 150.00p 0
26/02/2002 150.00p 150.00p 150.00p 150.00p 0
25/02/2002 150.00p 150.00p 150.00p 150.00p 0
22/02/2002 150.00p 150.00p 150.00p 150.00p 0
21/02/2002 150.00p 150.00p 150.00p 150.00p 0
20/02/2002 150.00p 150.00p 150.00p 150.00p 0
19/02/2002 150.00p 150.00p 150.00p 150.00p 0
18/02/2002 150.00p 150.00p 150.00p 150.00p 0
15/02/2002 162.50p 162.50p 162.50p 162.50p 0
14/02/2002 162.50p 162.50p 162.50p 162.50p 0
13/02/2002 162.50p 162.50p 162.50p 162.50p 0
12/02/2002 162.50p 162.50p 162.50p 162.50p 0
11/02/2002 162.50p 162.50p 162.50p 162.50p 0
08/02/2002 162.50p 162.50p 162.50p 162.50p 0
07/02/2002 162.50p 162.50p 162.50p 162.50p 0
06/02/2002 162.50p 162.50p 162.50p 162.50p 0
05/02/2002 162.50p 162.50p 162.50p 162.50p 0
04/02/2002 162.50p 162.50p 162.50p 162.50p 0
01/02/2002 162.50p 162.50p 162.50p 162.50p 0
31/01/2002 162.50p 162.50p 162.50p 162.50p 0
30/01/2002 150.00p 150.00p 150.00p 150.00p 0
29/01/2002 150.00p 150.00p 150.00p 150.00p 0
28/01/2002 137.50p 137.50p 137.50p 137.50p 0
25/01/2002 137.50p 137.50p 137.50p 137.50p 0
24/01/2002 137.50p 137.50p 137.50p 137.50p 0
23/01/2002 137.50p 137.50p 137.50p 137.50p 0
22/01/2002 137.50p 137.50p 137.50p 137.50p 0
21/01/2002 137.50p 137.50p 137.50p 137.50p 0
18/01/2002 137.50p 137.50p 137.50p 137.50p 0
17/01/2002 137.50p 137.50p 137.50p 137.50p 0
16/01/2002 137.50p 137.50p 137.50p 137.50p 0
15/01/2002 137.50p 137.50p 137.50p 137.50p 0
14/01/2002 137.50p 137.50p 137.50p 137.50p 0
11/01/2002 137.50p 137.50p 137.50p 137.50p 0
10/01/2002 137.50p 137.50p 137.50p 137.50p 0
09/01/2002 137.50p 137.50p 137.50p 137.50p 0
08/01/2002 137.50p 137.50p 137.50p 137.50p 0
07/01/2002 150.00p 150.00p 150.00p 150.00p 0
04/01/2002 150.00p 150.00p 150.00p 150.00p 0
03/01/2002 150.00p 150.00p 150.00p 150.00p 0
02/01/2002 150.00p 150.00p 150.00p 150.00p 0
31/12/2001 150.00p 150.00p 150.00p 150.00p 0
28/12/2001 150.00p 150.00p 150.00p 150.00p 0
27/12/2001 150.00p 150.00p 150.00p 150.00p 0
24/12/2001 150.00p 150.00p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits