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
16/12/2020 68.75p 71.00p 68.75p 70.00p 4225
15/12/2020 68.75p 68.75p 65.00p 68.75p 39
14/12/2020 70.00p 70.00p 65.20p 68.75p 1534
11/12/2020 70.00p 70.00p 70.00p 70.00p 0
10/12/2020 70.00p 70.00p 65.00p 70.00p 2200
09/12/2020 70.00p 70.00p 70.00p 70.00p 0
08/12/2020 70.00p 70.00p 70.00p 70.00p 0
07/12/2020 70.00p 70.00p 70.00p 70.00p 15000
04/12/2020 70.00p 72.00p 65.00p 70.00p 13400
03/12/2020 70.00p 70.00p 65.00p 70.00p 3809
02/12/2020 70.00p 70.00p 70.00p 70.00p 0
01/12/2020 70.00p 70.00p 70.00p 70.00p 0
30/11/2020 70.00p 70.00p 65.00p 70.00p 4648
27/11/2020 70.00p 70.00p 67.05p 70.00p 268
26/11/2020 70.00p 70.00p 67.37p 70.00p 5068
25/11/2020 70.00p 70.00p 70.00p 70.00p 0
24/11/2020 70.00p 70.00p 67.55p 70.00p 4088
23/11/2020 70.00p 70.00p 70.00p 70.00p 0
20/11/2020 70.00p 75.00p 67.05p 70.00p 6817
19/11/2020 67.50p 70.00p 67.50p 70.00p 3000
18/11/2020 67.50p 70.00p 66.00p 67.50p 7642
17/11/2020 67.50p 70.00p 67.50p 67.50p 11
16/11/2020 65.00p 70.00p 65.00p 67.50p 10000
13/11/2020 60.00p 65.00p 60.00p 65.00p 2526
12/11/2020 60.00p 60.00p 56.45p 60.00p 8511
11/11/2020 60.00p 64.00p 60.00p 60.00p 1545
10/11/2020 60.00p 60.00p 56.45p 60.00p 650
09/11/2020 58.75p 61.50p 58.75p 60.00p 3239
06/11/2020 58.75p 58.75p 55.00p 58.75p 200
05/11/2020 58.75p 58.75p 58.75p 58.75p 0
04/11/2020 58.75p 58.75p 58.75p 58.75p 0
03/11/2020 58.75p 58.75p 55.55p 58.75p 6370
02/11/2020 55.00p 60.00p 52.20p 58.75p 12000
30/10/2020 55.00p 60.00p 51.00p 55.00p 9261
29/10/2020 56.25p 56.25p 51.00p 55.00p 11500
28/10/2020 58.75p 58.75p 52.50p 56.25p 50
27/10/2020 58.75p 58.75p 58.75p 58.75p 0
26/10/2020 58.75p 58.75p 55.00p 58.75p 1600
23/10/2020 58.75p 58.75p 56.45p 58.75p 1800
22/10/2020 58.75p 58.75p 58.75p 58.75p 0
21/10/2020 58.75p 58.75p 56.50p 58.75p 1770
20/10/2020 58.75p 60.50p 56.45p 58.75p 4164
19/10/2020 58.75p 61.87p 58.75p 58.75p 484
16/10/2020 58.75p 58.75p 56.50p 58.75p 84
15/10/2020 58.75p 58.75p 58.75p 58.75p 0
14/10/2020 58.75p 61.87p 55.75p 58.75p 5750
13/10/2020 57.50p 59.00p 56.00p 58.75p 5581
12/10/2020 57.50p 59.07p 57.50p 57.50p 4048
09/10/2020 57.50p 57.50p 55.10p 57.50p 70
08/10/2020 60.00p 60.00p 55.15p 57.50p 1600
07/10/2020 60.00p 60.00p 60.00p 60.00p 0
06/10/2020 60.00p 60.00p 60.00p 60.00p 0
05/10/2020 60.00p 61.00p 55.50p 60.00p 4400
02/10/2020 60.00p 60.00p 55.50p 60.00p 4000
01/10/2020 60.00p 60.00p 60.00p 60.00p 0
30/09/2020 60.00p 60.00p 55.50p 60.00p 9256
29/09/2020 60.00p 62.00p 56.75p 60.00p 4751
28/09/2020 60.00p 62.00p 60.00p 60.00p 1170
25/09/2020 60.00p 60.00p 60.00p 60.00p 0
24/09/2020 60.00p 60.00p 60.00p 60.00p 0
23/09/2020 60.00p 60.00p 56.75p 60.00p 1600
22/09/2020 60.00p 61.00p 60.00p 60.00p 177
21/09/2020 58.75p 61.00p 58.75p 60.00p 5141
18/09/2020 60.00p 60.00p 56.65p 58.75p 2844
17/09/2020 60.00p 60.00p 60.00p 60.00p 0
16/09/2020 60.00p 60.00p 60.00p 60.00p 0
15/09/2020 60.00p 61.85p 56.50p 60.00p 20532
14/09/2020 58.75p 60.00p 55.75p 60.00p 7500
11/09/2020 56.25p 59.50p 56.25p 58.75p 13279
10/09/2020 61.25p 61.25p 53.50p 58.75p 8519
09/09/2020 61.25p 61.25p 53.30p 61.25p 10212
08/09/2020 68.75p 68.75p 65.00p 66.25p 3500
07/09/2020 65.00p 65.00p 63.75p 63.75p 0
04/09/2020 63.75p 63.75p 63.75p 63.75p 0
03/09/2020 63.75p 63.75p 62.00p 63.75p 72
02/09/2020 63.75p 63.75p 60.00p 63.75p 5400
01/09/2020 63.75p 63.75p 60.15p 63.75p 5634
28/08/2020 63.75p 63.75p 60.00p 63.75p 400
27/08/2020 63.75p 63.75p 63.75p 63.75p 0
26/08/2020 63.75p 63.75p 60.15p 63.75p 5
25/08/2020 63.75p 63.75p 63.75p 63.75p 0
24/08/2020 63.75p 67.50p 63.75p 63.75p 400
21/08/2020 63.75p 63.75p 63.75p 63.75p 0
20/08/2020 65.00p 66.25p 63.75p 63.75p 12000
19/08/2020 66.25p 66.25p 66.25p 66.25p 0
18/08/2020 67.50p 67.50p 60.51p 66.25p 6145
17/08/2020 70.00p 70.00p 65.00p 67.50p 4933
14/08/2020 70.00p 70.00p 67.50p 70.00p 400
13/08/2020 70.00p 70.00p 65.00p 70.00p 948
12/08/2020 67.50p 70.00p 67.50p 70.00p 2000
11/08/2020 67.50p 67.70p 65.00p 67.50p 4060
10/08/2020 67.50p 68.20p 65.00p 67.50p 12743
07/08/2020 61.25p 76.57p 61.25p 67.50p 88496
06/08/2020 61.25p 65.00p 57.50p 61.25p 2170
05/08/2020 61.25p 61.25p 61.25p 61.25p 0
04/08/2020 61.25p 61.25p 57.65p 61.25p 902
03/08/2020 61.25p 61.25p 57.65p 61.25p 3235
31/07/2020 61.25p 61.25p 57.66p 61.25p 1400
30/07/2020 61.25p 61.25p 61.25p 61.25p 0
29/07/2020 61.25p 64.00p 61.25p 61.25p 368
28/07/2020 61.25p 62.74p 57.65p 61.25p 4512
27/07/2020 61.25p 62.00p 57.50p 61.25p 4039
24/07/2020 60.00p 61.25p 60.00p 61.25p 0
23/07/2020 61.25p 61.25p 61.25p 61.25p 0
22/07/2020 61.25p 62.00p 61.25p 61.25p 2215
21/07/2020 61.25p 61.25p 57.50p 61.25p 2397
20/07/2020 61.25p 63.12p 61.25p 61.25p 1398
17/07/2020 61.25p 61.25p 57.51p 61.25p 162
16/07/2020 61.25p 61.25p 61.25p 61.25p 0
15/07/2020 61.25p 63.50p 57.50p 61.25p 7090
14/07/2020 65.00p 66.00p 60.00p 61.25p 9611
13/07/2020 65.00p 65.00p 65.00p 65.00p 0
10/07/2020 65.00p 65.00p 60.00p 65.00p 313
09/07/2020 65.00p 65.00p 65.00p 65.00p 0
08/07/2020 65.00p 65.00p 65.00p 65.00p 0
07/07/2020 65.00p 65.00p 60.00p 65.00p 60
06/07/2020 65.00p 65.00p 60.00p 65.00p 200
03/07/2020 65.00p 65.00p 65.00p 65.00p 0
02/07/2020 65.00p 65.00p 65.00p 65.00p 0
01/07/2020 65.00p 65.00p 55.51p 65.00p 2796
30/06/2020 65.00p 65.00p 65.00p 65.00p 20000
29/06/2020 65.00p 65.00p 65.00p 65.00p 0
26/06/2020 65.00p 65.00p 65.00p 65.00p 0
25/06/2020 65.00p 65.00p 60.00p 65.00p 5713
24/06/2020 65.00p 65.00p 65.00p 65.00p 0
23/06/2020 65.00p 65.99p 60.60p 65.00p 6105
22/06/2020 65.00p 67.49p 61.01p 65.00p 4133
19/06/2020 65.00p 65.00p 65.00p 65.00p 0
18/06/2020 65.00p 68.00p 60.60p 65.00p 2274
17/06/2020 62.50p 65.00p 62.50p 65.00p 4724
16/06/2020 62.50p 63.50p 60.51p 62.50p 700
15/06/2020 62.50p 62.50p 62.50p 62.50p 0
12/06/2020 62.50p 62.50p 62.50p 62.50p 0
11/06/2020 68.75p 68.75p 62.50p 62.50p 800
10/06/2020 70.00p 70.00p 65.51p 68.75p 3000
09/06/2020 70.00p 72.00p 66.50p 70.00p 7856
08/06/2020 63.75p 77.00p 63.00p 70.00p 63560
05/06/2020 62.50p 66.00p 62.50p 63.75p 240
04/06/2020 57.50p 64.00p 57.50p 62.50p 30054
03/06/2020 58.75p 60.00p 57.50p 57.50p 9167
02/06/2020 55.00p 62.40p 55.00p 58.75p 14178
01/06/2020 53.75p 54.99p 53.75p 53.75p 2000
29/05/2020 53.75p 53.75p 53.01p 53.75p 717
28/05/2020 53.75p 55.00p 53.75p 53.75p 5082
27/05/2020 52.50p 54.99p 52.50p 53.75p 9874
26/05/2020 52.50p 52.50p 52.50p 52.50p 0
22/05/2020 52.50p 52.50p 50.10p 52.50p 161
21/05/2020 52.50p 54.50p 52.50p 52.50p 2180
20/05/2020 46.25p 53.50p 46.25p 52.50p 10052
19/05/2020 58.75p 58.75p 55.00p 57.50p 2000
18/05/2020 58.75p 58.75p 55.50p 58.75p 8770
15/05/2020 60.00p 60.00p 58.75p 58.75p 0
14/05/2020 58.75p 62.50p 56.25p 60.00p 2043
13/05/2020 55.00p 60.00p 54.99p 58.75p 6727
12/05/2020 55.00p 55.00p 54.99p 55.00p 1258
11/05/2020 55.00p 55.00p 50.00p 55.00p 8861
07/05/2020 55.00p 55.00p 50.01p 55.00p 1500
06/05/2020 55.00p 55.00p 55.00p 55.00p 0
05/05/2020 55.00p 55.00p 50.00p 55.00p 6000
04/05/2020 55.00p 58.50p 50.00p 55.00p 10161
01/05/2020 55.00p 58.50p 55.00p 55.00p 1000
30/04/2020 55.00p 55.00p 50.00p 55.00p 178
29/04/2020 55.00p 58.75p 55.00p 55.00p 13711
28/04/2020 55.00p 55.00p 50.00p 55.00p 17539
27/04/2020 55.00p 55.00p 55.00p 55.00p 0
24/04/2020 55.00p 55.00p 55.00p 55.00p 0
23/04/2020 55.00p 55.00p 55.00p 55.00p 0
22/04/2020 53.75p 57.35p 51.00p 55.00p 16302
21/04/2020 53.75p 53.75p 53.75p 53.75p 0
20/04/2020 53.75p 57.35p 53.75p 53.75p 200
17/04/2020 53.75p 53.75p 53.75p 53.75p 0
16/04/2020 53.75p 53.75p 53.75p 53.75p 20000
15/04/2020 53.75p 53.75p 53.75p 53.75p 0
14/04/2020 53.75p 53.75p 53.75p 53.75p 0
09/04/2020 55.00p 55.00p 50.20p 53.75p 3000
08/04/2020 55.00p 55.00p 55.00p 55.00p 0
07/04/2020 55.00p 55.00p 55.00p 55.00p 0
06/04/2020 55.00p 55.00p 52.50p 55.00p 2000
03/04/2020 55.00p 57.25p 55.00p 55.00p 311
02/04/2020 55.00p 55.00p 55.00p 55.00p 0
01/04/2020 58.75p 58.75p 50.50p 55.00p 10795
31/03/2020 58.75p 58.75p 58.75p 58.75p 0
30/03/2020 58.75p 58.75p 58.75p 58.75p 0
27/03/2020 58.75p 58.75p 57.50p 58.75p 1800
26/03/2020 58.75p 58.75p 58.75p 58.75p 0
25/03/2020 60.00p 60.00p 58.75p 58.75p 0
24/03/2020 62.50p 62.50p 57.50p 58.75p 3478
23/03/2020 62.50p 62.50p 60.00p 62.50p 32
20/03/2020 62.50p 62.50p 62.50p 62.50p 14000
19/03/2020 62.50p 62.50p 62.50p 62.50p 0
18/03/2020 62.50p 62.50p 60.00p 62.50p 24321
17/03/2020 66.25p 66.25p 60.01p 62.50p 3737
16/03/2020 66.25p 66.25p 66.25p 66.25p 0
13/03/2020 66.25p 66.25p 62.51p 66.25p 1000
12/03/2020 68.75p 68.75p 65.75p 68.75p 15419
11/03/2020 68.75p 68.75p 68.75p 68.75p 0
10/03/2020 68.75p 71.00p 68.00p 68.75p 1240
09/03/2020 71.25p 71.25p 67.50p 68.75p 2598
06/03/2020 72.50p 72.50p 72.50p 72.50p 0
05/03/2020 72.50p 72.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits