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:
- 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/10/2021 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 01/10/2021 | 46.25p | 46.25p | 42.89p | 46.25p | 161 |
| 30/09/2021 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 29/09/2021 | 46.25p | 47.50p | 42.50p | 46.25p | 3863 |
| 28/09/2021 | 46.25p | 46.25p | 42.65p | 46.25p | 2000 |
| 27/09/2021 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 24/09/2021 | 46.25p | 46.99p | 46.25p | 46.25p | 1000 |
| 23/09/2021 | 46.25p | 46.25p | 42.89p | 46.25p | 1600 |
| 22/09/2021 | 46.25p | 48.50p | 46.25p | 46.25p | 114 |
| 21/09/2021 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
| 20/09/2021 | 46.25p | 46.25p | 43.50p | 46.25p | 10993 |
| 17/09/2021 | 48.75p | 48.85p | 42.89p | 46.25p | 14024 |
| 16/09/2021 | 48.75p | 48.75p | 48.75p | 48.75p | 0 |
| 15/09/2021 | 52.50p | 52.50p | 45.01p | 48.75p | 6112 |
| 14/09/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 2110 |
| 13/09/2021 | 52.50p | 53.50p | 52.50p | 52.50p | 900 |
| 10/09/2021 | 55.00p | 55.00p | 47.71p | 52.50p | 23794 |
| 09/09/2021 | 56.25p | 58.00p | 56.25p | 56.25p | 40 |
| 08/09/2021 | 56.25p | 58.00p | 52.51p | 56.25p | 52760 |
| 07/09/2021 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
| 06/09/2021 | 56.25p | 59.61p | 56.25p | 56.25p | 2839 |
| 03/09/2021 | 56.25p | 58.50p | 52.65p | 56.25p | 5140 |
| 02/09/2021 | 55.00p | 57.00p | 52.50p | 56.25p | 26089 |
| 01/09/2021 | 56.25p | 56.25p | 52.50p | 55.00p | 10000 |
| 31/08/2021 | 60.00p | 60.00p | 55.50p | 56.25p | 21672 |
| 27/08/2021 | 60.00p | 60.00p | 56.75p | 60.00p | 429 |
| 26/08/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/08/2021 | 60.00p | 60.00p | 56.75p | 60.00p | 200 |
| 24/08/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/08/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/08/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/08/2021 | 60.00p | 60.00p | 56.75p | 60.00p | 148 |
| 18/08/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/08/2021 | 60.00p | 60.00p | 56.75p | 60.00p | 1400 |
| 16/08/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/08/2021 | 60.00p | 60.00p | 55.00p | 60.00p | 5000 |
| 12/08/2021 | 60.00p | 64.49p | 60.00p | 60.00p | 5142 |
| 11/08/2021 | 60.00p | 60.00p | 56.40p | 60.00p | 887 |
| 10/08/2021 | 60.00p | 60.00p | 55.20p | 60.00p | 3836 |
| 09/08/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/08/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/08/2021 | 60.00p | 61.50p | 60.00p | 60.00p | 78 |
| 04/08/2021 | 60.00p | 60.00p | 56.01p | 60.00p | 8716 |
| 03/08/2021 | 60.00p | 61.50p | 56.00p | 60.00p | 27 |
| 02/08/2021 | 60.00p | 60.00p | 56.01p | 60.00p | 4500 |
| 30/07/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/07/2021 | 60.00p | 60.00p | 56.01p | 60.00p | 120 |
| 28/07/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/07/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/07/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/07/2021 | 62.50p | 62.50p | 57.75p | 60.00p | 10000 |
| 22/07/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/07/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/07/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/07/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/07/2021 | 62.50p | 62.50p | 57.75p | 62.50p | 1345 |
| 15/07/2021 | 62.50p | 63.25p | 62.50p | 62.50p | 1225 |
| 14/07/2021 | 60.00p | 62.50p | 60.00p | 62.50p | 0 |
| 13/07/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/07/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/07/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/07/2021 | 60.00p | 62.49p | 60.00p | 60.00p | 5000 |
| 07/07/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/07/2021 | 60.00p | 60.00p | 55.75p | 60.00p | 72 |
| 05/07/2021 | 60.00p | 60.00p | 55.75p | 60.00p | 15399 |
| 02/07/2021 | 60.00p | 62.50p | 60.00p | 60.00p | 181 |
| 01/07/2021 | 60.00p | 60.00p | 55.20p | 60.00p | 343 |
| 30/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/06/2021 | 60.00p | 60.00p | 56.01p | 60.00p | 198 |
| 16/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/06/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/06/2021 | 62.50p | 62.50p | 57.08p | 60.00p | 10000 |
| 10/06/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 09/06/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/06/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 07/06/2021 | 62.50p | 65.00p | 57.70p | 62.50p | 1274 |
| 04/06/2021 | 62.50p | 62.50p | 57.70p | 62.50p | 94 |
| 03/06/2021 | 65.00p | 65.00p | 60.20p | 62.50p | 2409 |
| 02/06/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/06/2021 | 65.00p | 65.00p | 60.51p | 65.00p | 1000 |
| 28/05/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/05/2021 | 60.00p | 68.99p | 60.00p | 65.00p | 1798 |
| 26/05/2021 | 60.00p | 64.80p | 56.25p | 60.00p | 360 |
| 25/05/2021 | 60.00p | 60.00p | 56.01p | 60.00p | 27 |
| 24/05/2021 | 65.00p | 65.00p | 60.00p | 60.00p | 34769 |
| 21/05/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/05/2021 | 65.00p | 65.00p | 61.00p | 65.00p | 980 |
| 19/05/2021 | 65.00p | 65.00p | 61.00p | 65.00p | 37 |
| 18/05/2021 | 65.00p | 65.00p | 61.00p | 65.00p | 1000 |
| 17/05/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/05/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/05/2021 | 65.00p | 65.00p | 61.25p | 65.00p | 1000 |
| 12/05/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/05/2021 | 65.00p | 65.00p | 63.01p | 65.00p | 294 |
| 10/05/2021 | 62.50p | 65.00p | 62.50p | 65.00p | 0 |
| 07/05/2021 | 62.50p | 65.00p | 61.51p | 62.50p | 10430 |
| 06/05/2021 | 62.50p | 65.00p | 62.50p | 62.50p | 299 |
| 05/05/2021 | 62.50p | 65.00p | 60.50p | 62.50p | 20060 |
| 04/05/2021 | 60.00p | 65.00p | 60.00p | 62.50p | 7326 |
| 30/04/2021 | 60.00p | 60.99p | 60.00p | 60.00p | 4099 |
| 29/04/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/04/2021 | 60.00p | 62.50p | 55.00p | 60.00p | 32032 |
| 27/04/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/04/2021 | 62.50p | 62.50p | 60.00p | 60.00p | 3895 |
| 23/04/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/04/2021 | 62.50p | 62.50p | 60.50p | 62.50p | 20 |
| 21/04/2021 | 62.50p | 64.00p | 60.50p | 62.50p | 18313 |
| 20/04/2021 | 60.00p | 65.00p | 60.00p | 62.50p | 7436 |
| 19/04/2021 | 60.00p | 65.00p | 60.00p | 60.00p | 14080 |
| 16/04/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/04/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/04/2021 | 60.00p | 63.67p | 56.00p | 60.00p | 620 |
| 13/04/2021 | 60.00p | 64.50p | 60.00p | 60.00p | 16576 |
| 12/04/2021 | 60.00p | 60.00p | 54.68p | 60.00p | 8377 |
| 09/04/2021 | 52.50p | 59.50p | 52.50p | 57.50p | 15653 |
| 08/04/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 80 |
| 07/04/2021 | 52.50p | 54.00p | 52.50p | 52.50p | 3300 |
| 06/04/2021 | 52.50p | 54.00p | 52.50p | 52.50p | 2000 |
| 01/04/2021 | 51.25p | 52.50p | 51.25p | 52.50p | 10000 |
| 31/03/2021 | 52.50p | 52.50p | 50.75p | 52.50p | 272 |
| 30/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 29/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 26/03/2021 | 56.25p | 56.25p | 52.50p | 52.50p | 965 |
| 25/03/2021 | 56.25p | 57.50p | 56.25p | 56.25p | 0 |
| 24/03/2021 | 57.50p | 57.50p | 55.50p | 57.50p | 141 |
| 23/03/2021 | 60.00p | 60.00p | 55.00p | 57.50p | 11124 |
| 22/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/03/2021 | 60.00p | 60.00p | 56.80p | 60.00p | 1205 |
| 18/03/2021 | 60.00p | 60.00p | 57.55p | 60.00p | 10000 |
| 17/03/2021 | 60.00p | 63.50p | 60.00p | 60.00p | 85 |
| 16/03/2021 | 60.00p | 63.50p | 60.00p | 60.00p | 1124 |
| 15/03/2021 | 60.00p | 63.50p | 56.80p | 60.00p | 1558 |
| 12/03/2021 | 60.00p | 60.00p | 56.75p | 60.00p | 735 |
| 11/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/03/2021 | 60.00p | 60.00p | 56.25p | 60.00p | 194 |
| 09/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/03/2021 | 60.00p | 63.50p | 56.10p | 60.00p | 941 |
| 05/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/03/2021 | 60.00p | 63.50p | 56.10p | 60.00p | 1577 |
| 03/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/03/2021 | 58.75p | 60.00p | 58.75p | 60.00p | 5160 |
| 26/02/2021 | 56.25p | 59.00p | 55.75p | 58.75p | 20640 |
| 25/02/2021 | 56.25p | 59.00p | 56.25p | 56.25p | 342 |
| 24/02/2021 | 56.25p | 58.75p | 56.25p | 56.25p | 0 |
| 23/02/2021 | 61.25p | 61.25p | 58.75p | 58.75p | 339 |
| 22/02/2021 | 61.25p | 64.38p | 58.25p | 61.25p | 1170 |
| 19/02/2021 | 61.25p | 64.38p | 61.25p | 61.25p | 301 |
| 18/02/2021 | 61.25p | 62.50p | 61.25p | 61.25p | 0 |
| 17/02/2021 | 62.50p | 64.90p | 60.55p | 62.50p | 3958 |
| 16/02/2021 | 62.50p | 64.90p | 60.50p | 62.50p | 4039 |
| 15/02/2021 | 62.50p | 64.33p | 62.50p | 62.50p | 1040 |
| 12/02/2021 | 62.50p | 65.00p | 59.00p | 62.50p | 4512 |
| 11/02/2021 | 57.50p | 62.50p | 57.50p | 58.75p | 4826 |
| 10/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 09/02/2021 | 57.50p | 57.50p | 53.30p | 57.50p | 3577 |
| 08/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 05/02/2021 | 57.50p | 60.00p | 53.30p | 57.50p | 2872 |
| 04/02/2021 | 57.50p | 60.00p | 53.30p | 57.50p | 2664 |
| 03/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 02/02/2021 | 57.50p | 57.50p | 52.75p | 57.50p | 2779 |
| 01/02/2021 | 58.75p | 58.75p | 55.15p | 57.50p | 3400 |
| 29/01/2021 | 58.75p | 61.00p | 55.15p | 58.75p | 380 |
| 28/01/2021 | 58.75p | 60.95p | 55.15p | 58.75p | 7341 |
| 27/01/2021 | 56.25p | 61.00p | 55.15p | 58.75p | 7408 |
| 26/01/2021 | 52.50p | 56.25p | 50.49p | 56.25p | 26540 |
| 25/01/2021 | 52.50p | 57.50p | 50.50p | 52.50p | 18932 |
| 22/01/2021 | 60.00p | 60.00p | 59.00p | 60.00p | 1672 |
| 21/01/2021 | 60.00p | 60.00p | 55.55p | 60.00p | 200 |
| 20/01/2021 | 56.25p | 60.00p | 52.88p | 60.00p | 7265 |
| 19/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 18/01/2021 | 57.50p | 59.50p | 55.00p | 57.50p | 907 |
| 15/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 14/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 13/01/2021 | 58.75p | 60.00p | 55.00p | 57.50p | 5431 |
| 12/01/2021 | 62.50p | 62.50p | 55.00p | 58.75p | 4000 |
| 11/01/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/01/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 07/01/2021 | 62.50p | 62.50p | 62.00p | 62.50p | 45 |
| 06/01/2021 | 62.50p | 62.50p | 60.00p | 62.50p | 66 |
| 05/01/2021 | 62.50p | 62.50p | 60.00p | 62.50p | 4137 |
| 04/01/2021 | 67.50p | 67.50p | 62.50p | 63.75p | 2000 |
| 31/12/2020 | 67.50p | 68.50p | 67.50p | 67.50p | 353 |
| 30/12/2020 | 68.75p | 68.75p | 65.00p | 67.50p | 5770 |
| 29/12/2020 | 68.75p | 69.88p | 62.50p | 68.75p | 18893 |
| 24/12/2020 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 23/12/2020 | 68.75p | 68.75p | 65.00p | 68.75p | 7392 |
| 22/12/2020 | 68.75p | 68.75p | 65.00p | 68.75p | 34 |
| 21/12/2020 | 68.75p | 68.75p | 65.00p | 68.75p | 2200 |
| 18/12/2020 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 17/12/2020 | 70.00p | 70.00p | 65.00p | 68.75p | 6646 |
*Close Price adjusted for both dividends and splits