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
25/04/2023 55.00p 59.65p 55.00p 56.50p 27786
24/04/2023 55.00p 57.00p 55.00p 55.00p 2175
21/04/2023 49.50p 55.00p 49.50p 55.00p 13220
20/04/2023 49.50p 51.65p 49.50p 49.50p 2000
19/04/2023 51.00p 52.00p 49.50p 49.50p 431
18/04/2023 50.00p 51.65p 49.00p 49.50p 2940
17/04/2023 50.50p 52.00p 50.00p 50.00p 10865
14/04/2023 49.50p 49.50p 49.50p 49.50p 0
13/04/2023 49.50p 50.65p 49.50p 49.50p 2458
12/04/2023 49.50p 49.50p 49.50p 49.50p 0
11/04/2023 49.50p 49.50p 47.05p 49.50p 11270
06/04/2023 49.50p 52.00p 48.00p 49.50p 294
05/04/2023 49.50p 51.70p 49.50p 49.50p 8000
04/04/2023 49.00p 52.00p 47.35p 49.50p 21924
03/04/2023 49.00p 49.00p 47.00p 49.00p 4
31/03/2023 49.00p 50.00p 49.00p 49.00p 0
30/03/2023 48.50p 50.00p 48.50p 49.00p 0
29/03/2023 48.50p 49.00p 46.00p 49.00p 600
28/03/2023 49.50p 49.50p 47.25p 49.00p 1176
27/03/2023 50.00p 50.00p 49.50p 49.50p 0
24/03/2023 50.00p 50.00p 50.00p 50.00p 0
23/03/2023 50.00p 50.00p 50.00p 50.00p 0
22/03/2023 51.00p 51.00p 48.00p 50.00p 2988
21/03/2023 51.00p 51.00p 50.00p 51.00p 0
20/03/2023 51.00p 51.00p 50.00p 51.00p 0
17/03/2023 51.50p 51.50p 50.00p 51.00p 0
16/03/2023 51.50p 51.50p 48.40p 51.00p 10356
15/03/2023 55.00p 55.00p 50.83p 51.50p 22000
14/03/2023 55.00p 55.00p 55.00p 55.00p 0
13/03/2023 55.00p 57.70p 53.44p 55.00p 983
10/03/2023 55.00p 55.00p 53.50p 55.00p 465
09/03/2023 53.50p 55.00p 52.00p 55.00p 26456
08/03/2023 53.50p 53.50p 52.72p 53.50p 1009
07/03/2023 48.50p 55.00p 48.50p 53.50p 25000
06/03/2023 47.50p 51.00p 47.50p 48.50p 5395
03/03/2023 47.00p 48.00p 47.00p 47.50p 5062
02/03/2023 45.00p 47.00p 43.58p 47.00p 20000
01/03/2023 45.00p 45.00p 44.00p 45.00p 0
28/02/2023 43.50p 45.75p 42.60p 45.00p 3923
27/02/2023 44.50p 44.50p 41.00p 43.50p 3212
24/02/2023 44.50p 44.50p 41.70p 44.50p 80
23/02/2023 45.00p 45.00p 41.70p 44.50p 4863
22/02/2023 45.00p 46.50p 45.00p 45.00p 0
21/02/2023 45.00p 47.70p 45.00p 45.00p 900
20/02/2023 46.00p 46.00p 42.00p 45.00p 22480
17/02/2023 46.00p 47.80p 46.00p 46.00p 3650
16/02/2023 46.00p 46.00p 46.00p 46.00p 0
15/02/2023 46.00p 46.00p 46.00p 46.00p 0
14/02/2023 46.00p 46.00p 44.40p 46.00p 5
13/02/2023 46.00p 46.00p 44.40p 46.00p 300
10/02/2023 46.00p 46.00p 44.40p 46.00p 5752
09/02/2023 46.00p 46.00p 46.00p 46.00p 0
08/02/2023 46.00p 47.60p 46.00p 46.00p 1037
07/02/2023 44.50p 47.55p 44.50p 46.00p 3252
06/02/2023 43.00p 46.40p 43.00p 44.50p 9341
03/02/2023 44.00p 44.00p 41.12p 43.00p 1200
02/02/2023 44.00p 44.00p 41.60p 44.00p 1200
01/02/2023 44.00p 45.00p 44.00p 44.00p 0
31/01/2023 44.00p 46.40p 44.00p 44.00p 4802
30/01/2023 41.00p 45.00p 38.30p 44.00p 48386
27/01/2023 41.00p 44.00p 38.60p 41.00p 3504
26/01/2023 41.00p 41.00p 40.00p 41.00p 10844
25/01/2023 40.50p 44.00p 40.00p 40.00p 3248
24/01/2023 39.50p 40.50p 39.50p 40.50p 0
23/01/2023 39.00p 42.00p 39.00p 40.50p 2834
20/01/2023 37.00p 40.00p 37.00p 39.00p 3487
19/01/2023 35.50p 38.00p 35.50p 37.00p 4965
18/01/2023 34.50p 37.88p 33.90p 35.50p 4133
17/01/2023 34.50p 34.50p 31.75p 34.50p 0
16/01/2023 33.50p 34.50p 34.50p 34.50p 0
13/01/2023 33.00p 36.00p 33.00p 34.50p 1000
12/01/2023 33.00p 35.64p 33.00p 33.00p 5000
11/01/2023 33.00p 33.00p 31.50p 33.00p 0
10/01/2023 33.00p 36.00p 33.00p 33.00p 1341
09/01/2023 33.50p 33.50p 30.00p 33.00p 400
06/01/2023 33.00p 33.00p 31.50p 33.00p 0
05/01/2023 33.00p 33.00p 31.50p 33.00p 0
04/01/2023 33.00p 33.00p 31.50p 33.00p 0
03/01/2023 33.00p 33.00p 31.50p 33.00p 0
30/12/2022 33.00p 33.00p 31.50p 33.00p 0
29/12/2022 33.00p 35.64p 33.00p 33.00p 14
28/12/2022 33.00p 33.00p 31.50p 33.00p 0
23/12/2022 33.00p 33.00p 31.50p 33.00p 0
22/12/2022 33.00p 35.22p 33.00p 33.00p 4525
21/12/2022 33.00p 33.00p 31.50p 33.00p 0
20/12/2022 33.00p 34.74p 33.00p 33.00p 4587
19/12/2022 33.00p 33.00p 31.50p 33.00p 0
16/12/2022 33.00p 33.00p 31.50p 33.00p 0
15/12/2022 33.00p 33.00p 33.00p 33.00p 150000
14/12/2022 33.00p 33.00p 31.50p 33.00p 0
13/12/2022 33.00p 33.00p 30.30p 33.00p 300
12/12/2022 33.00p 33.00p 31.50p 33.00p 0
09/12/2022 33.00p 33.00p 31.50p 33.00p 0
08/12/2022 33.00p 33.00p 31.50p 33.00p 0
07/12/2022 33.00p 33.00p 31.50p 33.00p 0
06/12/2022 33.00p 33.00p 31.50p 33.00p 0
05/12/2022 33.00p 33.00p 31.50p 33.00p 0
02/12/2022 33.00p 33.00p 30.18p 33.00p 745
01/12/2022 33.00p 33.00p 31.50p 33.00p 0
30/11/2022 33.00p 33.00p 30.06p 33.00p 170
29/11/2022 33.00p 33.00p 30.12p 33.00p 14
28/11/2022 33.00p 34.74p 33.00p 33.00p 14
25/11/2022 33.00p 33.00p 31.50p 33.00p 0
24/11/2022 33.00p 33.00p 31.50p 33.00p 0
23/11/2022 32.50p 33.00p 32.00p 33.00p 16706
22/11/2022 32.50p 35.00p 30.80p 32.50p 362
21/11/2022 32.50p 32.50p 30.15p 32.50p 25
18/11/2022 31.50p 34.00p 31.50p 32.50p 14688
17/11/2022 31.50p 32.00p 31.50p 31.50p 0
16/11/2022 31.50p 32.00p 31.50p 31.50p 0
15/11/2022 31.50p 32.70p 31.50p 31.50p 4587
14/11/2022 31.50p 32.00p 31.50p 31.50p 0
11/11/2022 31.50p 32.00p 31.50p 31.50p 0
10/11/2022 31.50p 32.00p 31.50p 31.50p 0
09/11/2022 31.50p 32.00p 31.50p 31.50p 0
08/11/2022 31.50p 31.50p 28.00p 31.50p 3750
07/11/2022 31.50p 32.00p 31.50p 31.50p 0
04/11/2022 31.50p 32.00p 31.50p 31.50p 0
03/11/2022 31.50p 32.00p 31.50p 31.50p 0
02/11/2022 31.50p 32.00p 31.50p 31.50p 0
01/11/2022 31.50p 32.00p 31.50p 31.50p 0
31/10/2022 31.50p 31.50p 29.28p 31.50p 698
28/10/2022 31.50p 31.50p 29.00p 31.50p 6121
27/10/2022 25.50p 33.75p 25.50p 31.50p 52629
26/10/2022 25.50p 25.50p 23.15p 25.50p 22
25/10/2022 25.50p 27.00p 23.00p 25.50p 13190
24/10/2022 25.50p 25.50p 25.00p 25.50p 50000
21/10/2022 25.50p 25.50p 25.00p 25.50p 0
20/10/2022 25.50p 25.50p 24.25p 25.50p 0
19/10/2022 25.50p 27.15p 23.05p 25.50p 456
18/10/2022 25.50p 25.50p 25.00p 25.50p 0
17/10/2022 25.50p 25.50p 23.15p 25.50p 9035
14/10/2022 25.50p 27.95p 25.50p 25.50p 2000
13/10/2022 25.50p 25.50p 25.00p 25.50p 0
12/10/2022 25.50p 25.50p 25.00p 25.50p 0
11/10/2022 25.50p 25.50p 25.00p 25.50p 0
10/10/2022 25.50p 25.50p 24.25p 25.50p 0
07/10/2022 25.50p 25.50p 25.50p 25.50p 0
06/10/2022 25.50p 25.50p 25.50p 25.50p 0
05/10/2022 25.50p 25.50p 25.50p 25.50p 0
04/10/2022 25.50p 25.50p 25.50p 25.50p 0
03/10/2022 25.50p 25.50p 25.50p 25.50p 0
30/09/2022 25.50p 25.50p 25.50p 25.50p 0
29/09/2022 25.00p 26.60p 25.00p 25.50p 6500
28/09/2022 25.00p 25.00p 25.00p 25.00p 0
27/09/2022 25.00p 25.00p 25.00p 25.00p 0
26/09/2022 25.00p 25.00p 25.00p 25.00p 0
23/09/2022 25.00p 25.00p 25.00p 25.00p 0
22/09/2022 25.00p 25.00p 23.15p 25.00p 698
21/09/2022 25.00p 25.00p 23.55p 25.00p 1500
20/09/2022 25.00p 25.00p 23.55p 25.00p 14
19/09/2022 31.00p 31.00p 23.35p 25.00p 100206
16/09/2022 31.00p 31.00p 23.35p 25.00p 100206
15/09/2022 32.50p 31.00p 31.00p 31.00p 0
14/09/2022 32.50p 32.50p 31.00p 31.00p 2328
13/09/2022 32.50p 32.50p 30.03p 31.50p 45
12/09/2022 33.50p 33.98p 31.50p 31.50p 5007
09/09/2022 33.50p 35.00p 33.50p 34.00p 42
08/09/2022 33.50p 35.00p 33.50p 34.00p 2064
07/09/2022 33.50p 33.50p 32.03p 33.50p 114
06/09/2022 33.50p 33.50p 33.50p 33.50p 0
05/09/2022 32.50p 34.95p 32.03p 33.50p 612
02/09/2022 32.50p 32.50p 32.50p 32.50p 0
01/09/2022 32.50p 32.50p 32.50p 32.50p 0
31/08/2022 32.50p 32.50p 32.50p 32.50p 0
30/08/2022 31.50p 33.00p 31.50p 32.50p 1000
29/08/2022 31.50p 32.97p 31.50p 31.50p 45
26/08/2022 31.50p 32.97p 31.50p 31.50p 45
25/08/2022 31.50p 32.95p 30.03p 31.50p 3790
24/08/2022 31.50p 31.50p 30.03p 31.50p 609
23/08/2022 31.50p 31.50p 31.50p 31.50p 0
22/08/2022 31.50p 31.50p 31.50p 31.50p 0
19/08/2022 31.50p 31.50p 31.50p 31.50p 0
18/08/2022 31.50p 31.50p 31.50p 31.50p 0
17/08/2022 31.50p 31.50p 30.20p 31.50p 66
16/08/2022 31.50p 31.50p 31.50p 31.50p 0
15/08/2022 31.50p 31.50p 31.50p 31.50p 0
12/08/2022 31.50p 31.50p 31.50p 31.50p 0
11/08/2022 31.50p 31.50p 31.50p 31.50p 0
10/08/2022 30.50p 32.85p 30.50p 31.50p 2267
09/08/2022 30.50p 30.50p 30.50p 30.50p 0
08/08/2022 30.50p 30.50p 28.50p 30.50p 366
05/08/2022 30.50p 30.50p 30.50p 30.50p 0
04/08/2022 30.50p 30.50p 28.65p 30.50p 4400
03/08/2022 30.50p 30.50p 30.50p 30.50p 0
02/08/2022 29.50p 32.00p 29.50p 30.50p 16000
01/08/2022 29.00p 30.00p 27.50p 29.50p 3816
29/07/2022 28.50p 28.50p 28.50p 28.50p 0
28/07/2022 28.50p 28.50p 28.50p 28.50p 0
27/07/2022 28.00p 30.00p 28.00p 28.50p 2483
26/07/2022 27.50p 29.95p 26.04p 28.00p 2692
25/07/2022 28.00p 28.00p 26.04p 27.50p 2959
22/07/2022 27.50p 30.00p 27.50p 28.00p 5325
21/07/2022 27.50p 29.00p 25.05p 27.50p 972
20/07/2022 27.50p 27.50p 25.50p 27.50p 5000
19/07/2022 29.50p 29.50p 27.50p 27.50p 6586
18/07/2022 29.50p 29.50p 29.50p 29.50p 0
15/07/2022 29.50p 29.50p 26.00p 29.50p 9500
14/07/2022 29.50p 29.50p 29.50p 29.50p 0
13/07/2022 29.50p 29.50p 29.50p 29.50p 0

*Close Price adjusted for both dividends and splits