Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/05/2000 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 24/05/2000 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/05/2000 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 10/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/05/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/04/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/04/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/04/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 25/04/2000 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 20/04/2000 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 19/04/2000 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 18/04/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/04/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/04/2000 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 13/04/2000 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 12/04/2000 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 11/04/2000 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 10/04/2000 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 07/04/2000 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 06/04/2000 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 05/04/2000 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 04/04/2000 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/04/2000 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 31/03/2000 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 30/03/2000 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 29/03/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/03/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/03/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/03/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 23/03/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 22/03/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 21/03/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 20/03/2000 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 17/03/2000 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 16/03/2000 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 15/03/2000 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 14/03/2000 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 13/03/2000 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 10/03/2000 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 09/03/2000 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 08/03/2000 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 07/03/2000 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 06/03/2000 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 03/03/2000 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 02/03/2000 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 01/03/2000 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 29/02/2000 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 28/02/2000 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 25/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/02/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 11/02/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 10/02/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 09/02/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 08/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/02/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/02/2000 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 03/02/2000 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 02/02/2000 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 01/02/2000 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 28/01/2000 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 25/01/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/01/2000 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 21/01/2000 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 18/01/2000 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 17/01/2000 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 14/01/2000 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 13/01/2000 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 12/01/2000 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 11/01/2000 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 10/01/2000 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 07/01/2000 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 06/01/2000 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 05/01/2000 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 04/01/2000 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 03/01/2000 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 30/12/1999 | 706.25p | 706.25p | 706.25p | 706.25p | 0 |
| 29/12/1999 | 693.75p | 693.75p | 693.75p | 693.75p | 0 |
| 24/12/1999 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 23/12/1999 | 681.25p | 681.25p | 681.25p | 681.25p | 0 |
| 22/12/1999 | 593.75p | 593.75p | 593.75p | 593.75p | 0 |
| 21/12/1999 | 493.75p | 493.75p | 493.75p | 493.75p | 0 |
| 20/12/1999 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/12/1999 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 16/12/1999 | 481.25p | 481.25p | 481.25p | 481.25p | 0 |
| 14/12/1999 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 13/12/1999 | 531.25p | 531.25p | 531.25p | 531.25p | 0 |
| 10/12/1999 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 09/12/1999 | 556.25p | 556.25p | 556.25p | 556.25p | 0 |
| 08/12/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 07/12/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 06/12/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 03/12/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 02/12/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 01/12/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 30/11/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 29/11/1999 | 556.25p | 556.25p | 556.25p | 556.25p | 0 |
| 26/11/1999 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 25/11/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 24/11/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 23/11/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 22/11/1999 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 19/11/1999 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 18/11/1999 | 743.75p | 743.75p | 743.75p | 743.75p | 0 |
| 17/11/1999 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 16/11/1999 | 506.25p | 506.25p | 506.25p | 506.25p | 0 |
| 12/11/1999 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 11/11/1999 | 518.75p | 518.75p | 518.75p | 518.75p | 0 |
| 10/11/1999 | 506.25p | 506.25p | 506.25p | 506.25p | 0 |
| 09/11/1999 | 418.75p | 418.75p | 418.75p | 418.75p | 0 |
| 08/11/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 05/11/1999 | 343.75p | 343.75p | 343.75p | 343.75p | 0 |
| 04/11/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 03/11/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/11/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 01/11/1999 | 343.75p | 343.75p | 343.75p | 343.75p | 0 |
| 29/10/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/10/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 27/10/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 26/10/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/10/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/10/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/10/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 20/10/1999 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 19/10/1999 | 343.75p | 343.75p | 343.75p | 343.75p | 0 |
| 18/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 15/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 14/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 13/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 12/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 11/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 08/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 07/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 06/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 05/10/1999 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 04/10/1999 | 318.75p | 318.75p | 318.75p | 318.75p | 0 |
| 01/10/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 30/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 29/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 28/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 27/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 23/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 22/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 20/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 14/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 10/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 08/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 07/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 03/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 02/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 01/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 31/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 27/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 26/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 25/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 23/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 20/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 19/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 12/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 10/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 05/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 04/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 03/08/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 02/08/1999 | 343.75p | 343.75p | 343.75p | 343.75p | 0 |
*Close Price adjusted for both dividends and splits