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
07/08/2018 42.50p 42.50p 37.51p 42.50p 414
06/08/2018 42.50p 42.50p 37.50p 42.50p 8285
03/08/2018 42.50p 42.50p 42.50p 42.50p 0
02/08/2018 42.50p 42.50p 42.50p 42.50p 0
01/08/2018 42.50p 42.50p 42.50p 42.50p 0
31/07/2018 42.50p 42.50p 42.50p 42.50p 0
30/07/2018 42.50p 44.85p 42.50p 42.50p 329
27/07/2018 42.50p 42.50p 42.50p 42.50p 0
26/07/2018 42.50p 42.50p 42.50p 42.50p 0
25/07/2018 42.50p 42.50p 42.50p 42.50p 0
24/07/2018 38.75p 42.50p 38.57p 42.50p 3650
23/07/2018 38.75p 38.75p 38.57p 38.75p 1000
20/07/2018 38.75p 38.75p 38.75p 38.75p 0
19/07/2018 38.75p 38.75p 38.75p 38.75p 0
18/07/2018 38.75p 38.75p 38.57p 38.75p 1000
17/07/2018 38.75p 40.00p 38.75p 38.75p 2000
16/07/2018 38.75p 40.00p 38.75p 38.75p 2500
13/07/2018 38.75p 38.75p 38.75p 38.75p 0
12/07/2018 38.75p 38.75p 37.88p 38.75p 200
11/07/2018 38.75p 38.75p 37.88p 38.75p 1065
10/07/2018 38.75p 38.75p 38.75p 38.75p 0
09/07/2018 38.75p 38.75p 38.75p 38.75p 0
06/07/2018 38.75p 38.75p 38.75p 38.75p 0
05/07/2018 38.75p 39.00p 38.75p 38.75p 4359
04/07/2018 38.75p 42.50p 38.75p 38.75p 0
03/07/2018 38.75p 38.75p 38.75p 38.75p 0
02/07/2018 38.75p 38.75p 38.75p 38.75p 0
29/06/2018 38.75p 38.75p 36.25p 38.75p 0
28/06/2018 38.75p 38.75p 38.75p 38.75p 0
27/06/2018 38.75p 38.75p 38.75p 38.75p 0
26/06/2018 38.75p 38.75p 38.75p 38.75p 0
25/06/2018 38.75p 38.75p 38.75p 38.75p 0
22/06/2018 38.75p 38.75p 37.88p 38.75p 750
21/06/2018 38.75p 38.99p 38.75p 38.75p 4000
20/06/2018 38.75p 38.75p 38.75p 38.75p 0
19/06/2018 38.75p 38.75p 38.75p 38.75p 0
18/06/2018 38.75p 39.00p 38.56p 38.75p 1241
15/06/2018 38.75p 38.75p 38.75p 38.75p 0
14/06/2018 38.75p 38.75p 38.75p 38.75p 0
13/06/2018 38.75p 38.75p 38.75p 38.75p 0
12/06/2018 38.75p 38.75p 38.56p 38.75p 200
11/06/2018 38.75p 38.75p 38.75p 38.75p 0
08/06/2018 38.75p 38.75p 38.75p 38.75p 0
07/06/2018 38.75p 38.75p 38.56p 38.75p 200
06/06/2018 38.75p 38.75p 38.56p 38.75p 300
05/06/2018 38.75p 38.75p 38.75p 38.75p 0
04/06/2018 38.75p 38.75p 38.75p 38.75p 0
01/06/2018 38.75p 38.75p 38.75p 38.75p 0
31/05/2018 38.75p 40.00p 38.56p 38.75p 18331
30/05/2018 38.75p 38.75p 38.75p 38.75p 0
29/05/2018 38.75p 39.50p 38.75p 38.75p 8000
25/05/2018 37.50p 40.00p 37.50p 38.75p 953
24/05/2018 36.25p 40.00p 36.25p 37.50p 9000
23/05/2018 40.00p 40.00p 36.11p 36.25p 5977
22/05/2018 40.00p 40.00p 37.20p 40.00p 1000
21/05/2018 40.00p 40.00p 37.20p 40.00p 2688
18/05/2018 40.00p 40.00p 40.00p 40.00p 0
17/05/2018 40.00p 40.00p 37.20p 40.00p 654
16/05/2018 42.50p 42.50p 40.00p 40.00p 2000
15/05/2018 42.50p 42.50p 40.50p 42.50p 1975
14/05/2018 42.50p 42.50p 42.50p 42.50p 0
11/05/2018 42.50p 43.99p 42.50p 42.50p 1920
10/05/2018 42.50p 42.50p 42.50p 42.50p 0
09/05/2018 42.50p 42.50p 42.50p 42.50p 0
08/05/2018 43.75p 43.99p 40.01p 42.50p 3693
04/05/2018 43.75p 43.75p 43.75p 43.75p 0
03/05/2018 43.75p 44.39p 43.75p 43.75p 500
02/05/2018 43.75p 43.75p 43.75p 43.75p 0
01/05/2018 47.50p 48.50p 40.51p 43.75p 16515
30/04/2018 42.50p 49.25p 40.50p 47.50p 60046
27/04/2018 42.50p 43.00p 40.50p 42.50p 1351
26/04/2018 42.50p 43.00p 40.50p 42.50p 656
25/04/2018 42.50p 43.24p 42.50p 42.50p 1010
24/04/2018 47.50p 47.50p 42.50p 42.50p 0
23/04/2018 42.50p 42.50p 42.50p 42.50p 0
20/04/2018 42.50p 43.30p 40.00p 42.50p 2281
19/04/2018 42.50p 42.50p 42.50p 42.50p 0
18/04/2018 50.00p 50.00p 40.00p 42.50p 17592
17/04/2018 40.00p 40.00p 40.00p 40.00p 0
16/04/2018 40.00p 41.50p 40.00p 40.00p 4900
13/04/2018 40.00p 40.00p 35.00p 40.00p 1000
12/04/2018 40.00p 40.00p 40.00p 40.00p 0
11/04/2018 40.00p 40.00p 40.00p 40.00p 0
10/04/2018 40.00p 40.00p 36.00p 40.00p 4458
09/04/2018 40.00p 42.99p 35.55p 40.00p 6097
06/04/2018 40.00p 40.00p 40.00p 40.00p 0
05/04/2018 40.00p 40.00p 36.00p 40.00p 600
04/04/2018 40.00p 43.00p 40.00p 40.00p 5684
03/04/2018 40.00p 40.00p 40.00p 40.00p 0
29/03/2018 41.25p 43.50p 37.88p 40.00p 13084
28/03/2018 41.25p 41.25p 37.88p 41.25p 1696
27/03/2018 41.25p 41.25p 41.25p 41.25p 0
26/03/2018 41.25p 43.50p 37.51p 41.25p 7500
23/03/2018 42.50p 42.50p 40.00p 41.25p 1529
22/03/2018 42.50p 42.50p 42.50p 42.50p 0
21/03/2018 42.50p 42.50p 42.50p 42.50p 0
20/03/2018 45.00p 45.00p 40.00p 42.50p 1500
19/03/2018 45.00p 45.00p 40.00p 45.00p 1440
16/03/2018 45.00p 45.00p 45.00p 45.00p 0
15/03/2018 45.00p 45.00p 40.00p 45.00p 2000
14/03/2018 45.00p 45.00p 40.00p 45.00p 196
13/03/2018 45.00p 45.00p 40.00p 45.00p 61
12/03/2018 45.00p 45.00p 45.00p 45.00p 0
09/03/2018 45.00p 45.00p 40.00p 45.00p 304
08/03/2018 45.00p 45.00p 45.00p 45.00p 0
07/03/2018 45.00p 45.00p 45.00p 45.00p 0
06/03/2018 45.00p 45.00p 40.00p 45.00p 439
05/03/2018 45.00p 46.65p 40.00p 45.00p 12211
02/03/2018 45.00p 45.00p 45.00p 45.00p 0
01/03/2018 45.00p 45.00p 45.00p 45.00p 0
28/02/2018 45.00p 46.65p 45.00p 45.00p 1000
27/02/2018 45.00p 46.65p 40.01p 45.00p 429
26/02/2018 46.25p 46.25p 42.50p 45.00p 658
23/02/2018 46.25p 46.25p 46.25p 46.25p 0
22/02/2018 46.25p 46.25p 46.25p 46.25p 0
21/02/2018 46.25p 46.25p 42.50p 46.25p 300
20/02/2018 46.25p 46.25p 46.25p 46.25p 0
19/02/2018 47.50p 47.50p 42.50p 46.25p 11039
16/02/2018 47.50p 47.50p 47.50p 47.50p 0
15/02/2018 47.50p 47.50p 47.50p 47.50p 0
14/02/2018 47.50p 47.50p 47.50p 47.50p 0
13/02/2018 47.50p 47.50p 47.50p 47.50p 0
12/02/2018 47.50p 47.50p 47.50p 47.50p 0
09/02/2018 47.50p 47.50p 45.75p 47.50p 2000
08/02/2018 47.50p 49.99p 45.76p 47.50p 2140
07/02/2018 47.50p 47.50p 45.75p 47.50p 780
06/02/2018 45.00p 49.85p 43.62p 47.50p 4207
05/02/2018 52.50p 52.50p 45.00p 52.50p 202
02/02/2018 47.50p 52.50p 47.50p 52.50p 90
01/02/2018 52.50p 52.50p 45.00p 47.50p 200
31/01/2018 52.50p 52.50p 52.50p 52.50p 0
30/01/2018 52.50p 52.50p 47.50p 52.50p 1765
29/01/2018 52.50p 52.50p 45.00p 52.50p 200
26/01/2018 52.50p 52.50p 45.00p 52.50p 4000
25/01/2018 50.00p 52.50p 47.25p 52.50p 6000
24/01/2018 50.00p 50.00p 50.00p 50.00p 0
23/01/2018 50.00p 50.00p 50.00p 50.00p 0
22/01/2018 50.00p 50.00p 45.00p 50.00p 10136
19/01/2018 50.00p 51.25p 46.75p 50.00p 3408
18/01/2018 50.00p 50.00p 46.25p 50.00p 573
17/01/2018 50.00p 50.00p 50.00p 50.00p 0
16/01/2018 50.00p 54.49p 46.50p 50.00p 3336
15/01/2018 50.00p 50.00p 46.50p 50.00p 529
12/01/2018 50.00p 50.00p 50.00p 50.00p 0
11/01/2018 50.00p 50.00p 50.00p 50.00p 0
10/01/2018 50.00p 50.00p 50.00p 50.00p 0
09/01/2018 45.00p 50.00p 45.00p 50.00p 2000
08/01/2018 45.00p 47.00p 45.00p 45.00p 1915
05/01/2018 45.00p 45.00p 45.00p 45.00p 0
04/01/2018 45.00p 47.00p 45.00p 45.00p 604
03/01/2018 45.00p 47.00p 45.00p 45.00p 1106
02/01/2018 45.00p 45.00p 45.00p 45.00p 0
29/12/2017 45.00p 45.00p 45.00p 45.00p 0
28/12/2017 45.00p 45.00p 45.00p 45.00p 0
27/12/2017 45.00p 45.00p 45.00p 45.00p 0
22/12/2017 45.00p 50.00p 45.00p 45.00p 0
21/12/2017 46.25p 47.00p 45.00p 45.00p 1477
20/12/2017 46.25p 49.50p 46.25p 46.25p 986
19/12/2017 47.50p 47.50p 45.00p 46.25p 1780
18/12/2017 47.50p 47.50p 47.50p 47.50p 0
15/12/2017 47.50p 47.50p 46.33p 47.50p 335
14/12/2017 47.50p 47.50p 46.33p 47.50p 1000
13/12/2017 47.50p 49.90p 47.50p 47.50p 1992
12/12/2017 50.00p 50.00p 46.33p 47.50p 7077
11/12/2017 50.00p 50.00p 50.00p 50.00p 0
08/12/2017 47.50p 50.00p 46.28p 50.00p 10897
07/12/2017 50.00p 50.00p 47.50p 47.50p 1000
06/12/2017 47.50p 50.00p 47.50p 50.00p 17000
05/12/2017 47.50p 47.50p 45.50p 47.50p 1103
04/12/2017 50.00p 50.00p 47.50p 47.50p 200
01/12/2017 55.00p 55.00p 55.00p 55.00p 0
30/11/2017 55.00p 55.00p 51.10p 55.00p 9243
29/11/2017 58.75p 59.99p 55.00p 55.00p 1538
28/11/2017 58.75p 59.00p 55.50p 58.75p 40627
27/11/2017 60.00p 60.00p 55.00p 58.75p 35693
24/11/2017 52.50p 52.50p 50.00p 52.50p 5000
23/11/2017 52.50p 52.50p 52.50p 52.50p 0
22/11/2017 52.50p 52.50p 50.77p 52.50p 383
21/11/2017 52.50p 52.50p 45.00p 52.50p 2358
20/11/2017 52.50p 53.75p 45.00p 52.50p 0
17/11/2017 52.50p 53.37p 50.00p 52.50p 29198
16/11/2017 52.50p 53.75p 50.00p 52.50p 4000
15/11/2017 51.25p 54.87p 50.00p 52.50p 46891
14/11/2017 45.00p 52.25p 45.00p 51.25p 103538
13/11/2017 40.00p 47.50p 35.50p 45.00p 60177
10/11/2017 33.75p 36.00p 32.82p 35.00p 14201
09/11/2017 33.75p 45.00p 33.75p 33.75p 0
08/11/2017 33.75p 33.75p 33.75p 33.75p 0
07/11/2017 33.75p 33.75p 33.75p 33.75p 0
06/11/2017 33.75p 34.69p 33.75p 33.75p 490
03/11/2017 33.75p 40.00p 33.75p 33.75p 0
02/11/2017 33.75p 34.69p 33.75p 33.75p 139
01/11/2017 35.00p 35.00p 33.05p 33.75p 10000
31/10/2017 35.00p 35.00p 33.13p 35.00p 1200
30/10/2017 35.00p 35.00p 33.05p 35.00p 1940
27/10/2017 35.00p 45.00p 33.13p 35.00p 1363
26/10/2017 35.00p 36.88p 35.00p 35.00p 1929
25/10/2017 33.75p 35.00p 32.82p 35.00p 41171
24/10/2017 33.75p 34.69p 33.75p 33.75p 4500
23/10/2017 33.75p 40.00p 32.75p 33.75p 2361

*Close Price adjusted for both dividends and splits