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
09/08/2023 55.50p 58.44p 55.50p 55.50p 506
08/08/2023 55.50p 56.67p 55.50p 55.50p 0
07/08/2023 55.50p 56.67p 55.50p 55.50p 0
04/08/2023 55.50p 58.50p 55.50p 55.50p 5810
03/08/2023 55.50p 56.67p 55.50p 55.50p 0
02/08/2023 55.50p 56.67p 55.50p 55.50p 0
01/08/2023 55.50p 58.44p 55.50p 55.50p 2472
31/07/2023 55.50p 58.50p 55.50p 55.50p 331
28/07/2023 55.50p 55.50p 53.50p 55.50p 15000
27/07/2023 55.50p 56.65p 52.50p 55.50p 20846
26/07/2023 53.50p 56.65p 50.35p 55.50p 27314
25/07/2023 53.50p 54.25p 50.50p 53.50p 21094
24/07/2023 52.50p 54.25p 52.50p 53.50p 15368
21/07/2023 53.50p 56.79p 50.00p 52.50p 11750
20/07/2023 53.50p 53.50p 52.33p 53.50p 0
19/07/2023 52.50p 56.79p 50.49p 53.50p 12471
18/07/2023 52.50p 52.50p 52.50p 52.50p 0
17/07/2023 52.50p 52.50p 52.50p 52.50p 0
14/07/2023 52.50p 54.20p 50.25p 52.50p 883
13/07/2023 53.50p 52.50p 52.50p 52.50p 0
12/07/2023 52.50p 52.50p 50.25p 52.50p 152
11/07/2023 52.50p 52.50p 52.50p 52.50p 0
10/07/2023 52.50p 52.50p 52.50p 52.50p 0
07/07/2023 52.50p 52.50p 52.50p 52.50p 0
06/07/2023 53.50p 53.50p 50.49p 52.50p 20000
05/07/2023 53.50p 56.93p 53.50p 53.50p 1746
04/07/2023 53.50p 54.67p 53.50p 53.50p 0
03/07/2023 53.50p 57.00p 50.35p 53.50p 31
30/06/2023 53.50p 54.67p 53.50p 53.50p 0
29/06/2023 53.50p 54.67p 53.50p 53.50p 0
28/06/2023 51.50p 55.00p 51.50p 53.50p 13025
27/06/2023 53.50p 57.00p 48.25p 51.50p 37678
26/06/2023 53.50p 53.50p 53.50p 53.50p 0
23/06/2023 53.50p 53.50p 53.50p 53.50p 0
22/06/2023 53.50p 53.50p 53.50p 53.50p 0
21/06/2023 53.50p 53.50p 50.14p 53.50p 505
20/06/2023 53.50p 53.50p 53.50p 53.50p 0
19/06/2023 53.50p 53.50p 50.49p 53.50p 7443
16/06/2023 53.50p 53.50p 53.50p 53.50p 0
15/06/2023 53.50p 53.50p 50.35p 53.50p 85
14/06/2023 53.50p 53.50p 53.50p 53.50p 0
13/06/2023 53.50p 53.50p 53.50p 53.50p 0
12/06/2023 53.50p 53.50p 53.50p 53.50p 0
09/06/2023 53.50p 53.50p 53.50p 53.50p 0
08/06/2023 53.50p 53.50p 53.50p 53.50p 0
07/06/2023 53.50p 53.50p 50.49p 53.50p 495
06/06/2023 51.50p 54.70p 50.07p 53.50p 1296
05/06/2023 53.50p 54.70p 50.35p 52.00p 5761
02/06/2023 53.50p 55.90p 53.50p 53.50p 706
01/06/2023 53.50p 53.50p 53.50p 53.50p 0
31/05/2023 53.50p 53.50p 53.50p 53.50p 0
30/05/2023 53.50p 55.90p 50.35p 53.50p 1930
26/05/2023 53.50p 53.50p 50.14p 53.50p 199
25/05/2023 55.50p 56.67p 53.50p 53.50p 0
24/05/2023 55.50p 58.00p 55.50p 55.50p 1570
23/05/2023 53.50p 57.00p 53.50p 55.50p 12642
22/05/2023 53.50p 53.50p 51.50p 53.50p 4676
19/05/2023 53.50p 56.65p 53.50p 53.50p 7126
18/05/2023 56.00p 58.32p 50.00p 53.50p 8514
17/05/2023 58.50p 61.65p 55.00p 56.00p 41054
16/05/2023 56.50p 58.90p 56.50p 56.50p 3378
15/05/2023 56.50p 58.90p 54.10p 56.50p 1031
12/05/2023 56.50p 56.50p 56.50p 56.50p 0
11/05/2023 56.50p 57.70p 53.60p 56.50p 9946
10/05/2023 56.50p 56.50p 54.46p 56.50p 10000
09/05/2023 56.50p 56.50p 54.40p 56.50p 5128
05/05/2023 56.50p 56.50p 56.50p 56.50p 0
04/05/2023 56.50p 58.95p 56.50p 56.50p 4220
03/05/2023 56.50p 59.16p 53.00p 56.50p 45980
02/05/2023 56.50p 59.30p 53.50p 56.50p 12837
28/04/2023 56.50p 57.50p 53.35p 56.50p 1795
27/04/2023 56.50p 59.93p 53.20p 56.50p 29155
26/04/2023 56.50p 58.60p 56.00p 56.50p 9587
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

*Close Price adjusted for both dividends and splits