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
17/08/2012 31.25p 35.00p 31.25p 31.25p 0
16/08/2012 31.25p 35.00p 31.25p 31.25p 300
15/08/2012 31.25p 33.88p 31.25p 31.25p 0
14/08/2012 31.25p 33.88p 31.25p 31.25p 0
13/08/2012 31.25p 33.88p 31.25p 31.25p 0
10/08/2012 31.25p 33.88p 31.25p 31.25p 0
09/08/2012 31.25p 33.88p 31.25p 31.25p 1494
08/08/2012 32.50p 32.50p 31.25p 31.25p 2000
07/08/2012 31.25p 35.00p 30.00p 32.50p 2205
06/08/2012 32.50p 35.00p 31.25p 31.25p 13999
03/08/2012 32.50p 34.76p 32.50p 32.50p 1500
02/08/2012 35.00p 37.50p 34.25p 35.00p 5475
01/08/2012 35.00p 37.50p 33.80p 35.00p 0
31/07/2012 35.00p 37.50p 33.80p 35.00p 5500
30/07/2012 36.25p 36.25p 33.75p 35.00p 1200
27/07/2012 36.25p 39.00p 36.25p 36.25p 0
26/07/2012 36.25p 39.00p 36.25p 36.25p 1272
25/07/2012 36.25p 39.00p 36.25p 36.25p 208
24/07/2012 36.25p 40.00p 36.25p 36.25p 0
23/07/2012 36.25p 40.00p 36.25p 36.25p 0
20/07/2012 36.25p 40.00p 36.25p 36.25p 10000
19/07/2012 36.25p 36.25p 36.00p 36.25p 13
18/07/2012 36.25p 37.50p 32.50p 36.25p 0
17/07/2012 36.25p 37.50p 32.50p 36.25p 0
16/07/2012 36.25p 37.50p 32.50p 36.25p 0
13/07/2012 37.50p 37.50p 32.50p 36.25p 17946
12/07/2012 37.50p 41.00p 37.50p 37.50p 0
11/07/2012 37.50p 41.00p 37.50p 37.50p 0
10/07/2012 37.50p 41.00p 37.50p 37.50p 0
09/07/2012 37.50p 41.00p 37.50p 37.50p 0
06/07/2012 37.50p 41.00p 37.50p 37.50p 0
05/07/2012 37.50p 41.00p 37.50p 37.50p 602
04/07/2012 37.50p 41.25p 35.00p 37.50p 0
03/07/2012 41.25p 41.25p 35.00p 37.50p 13038
02/07/2012 41.25p 41.25p 40.00p 41.25p 1388
29/06/2012 41.25p 41.50p 41.25p 41.25p 0
28/06/2012 41.25p 41.50p 41.25p 41.25p 7
27/06/2012 41.25p 41.25p 40.00p 41.25p 0
26/06/2012 41.25p 41.25p 40.00p 41.25p 280
25/06/2012 41.25p 41.25p 40.00p 41.25p 85
22/06/2012 42.50p 42.50p 40.00p 41.25p 500
21/06/2012 42.50p 42.50p 41.88p 42.50p 0
20/06/2012 42.50p 42.50p 41.88p 42.50p 869
19/06/2012 43.75p 43.75p 39.00p 42.50p 4224
18/06/2012 43.75p 47.50p 41.00p 43.75p 0
15/06/2012 43.75p 47.50p 41.00p 43.75p 0
14/06/2012 42.50p 47.50p 41.00p 43.75p 33963
13/06/2012 40.00p 40.00p 39.25p 40.00p 559
12/06/2012 40.00p 45.00p 36.25p 40.00p 0
11/06/2012 36.25p 45.00p 36.25p 40.00p 26000
08/06/2012 38.75p 38.75p 35.00p 36.25p 4022
07/06/2012 38.75p 39.50p 38.75p 38.75p 227
06/06/2012 38.75p 38.75p 35.00p 38.75p 0
01/06/2012 38.75p 38.75p 35.00p 38.75p 20
31/05/2012 38.75p 38.75p 35.00p 38.75p 0
30/05/2012 38.75p 38.75p 35.00p 38.75p 0
29/05/2012 38.75p 38.75p 35.00p 38.75p 0
28/05/2012 38.75p 38.75p 35.00p 38.75p 525
25/05/2012 38.75p 38.75p 35.00p 38.75p 1200
24/05/2012 38.75p 38.75p 35.00p 38.75p 0
23/05/2012 38.75p 38.75p 35.00p 38.75p 0
22/05/2012 38.75p 38.75p 35.00p 38.75p 0
21/05/2012 38.75p 38.75p 35.00p 38.75p 0
18/05/2012 38.75p 38.75p 35.00p 38.75p 2000
17/05/2012 38.75p 38.75p 35.00p 38.75p 2750
16/05/2012 38.75p 40.50p 38.75p 38.75p 0
15/05/2012 38.75p 40.50p 38.75p 38.75p 0
14/05/2012 38.75p 40.50p 38.75p 38.75p 0
11/05/2012 38.75p 40.50p 38.75p 38.75p 0
10/05/2012 38.75p 40.50p 38.75p 38.75p 675
09/05/2012 38.75p 40.00p 36.25p 38.75p 0
08/05/2012 40.00p 40.00p 36.25p 38.75p 3000
04/05/2012 38.75p 41.00p 35.00p 40.00p 8400
03/05/2012 38.75p 38.75p 35.00p 38.75p 200
02/05/2012 38.75p 38.75p 35.00p 38.75p 0
01/05/2012 38.75p 38.75p 35.00p 38.75p 0
30/04/2012 38.75p 38.75p 35.00p 38.75p 318
27/04/2012 38.75p 41.38p 38.75p 38.75p 318
26/04/2012 38.75p 41.38p 38.75p 38.75p 0
25/04/2012 38.75p 41.38p 38.75p 38.75p 400
24/04/2012 38.75p 38.75p 35.00p 38.75p 0
23/04/2012 38.75p 38.75p 35.00p 38.75p 0
20/04/2012 36.25p 38.75p 35.00p 38.75p 6500
19/04/2012 36.25p 36.25p 35.13p 36.25p 1571
18/04/2012 36.25p 37.00p 36.25p 36.25p 0
17/04/2012 36.25p 37.00p 36.25p 36.25p 0
16/04/2012 36.25p 37.00p 36.25p 36.25p 0
13/04/2012 36.25p 37.00p 36.25p 36.25p 0
12/04/2012 36.25p 37.00p 36.25p 36.25p 750
11/04/2012 36.25p 38.25p 36.25p 36.25p 0
10/04/2012 37.50p 38.25p 36.25p 36.25p 487
05/04/2012 37.50p 38.75p 35.00p 37.50p 0
04/04/2012 37.50p 38.75p 35.00p 37.50p 0
03/04/2012 37.50p 38.75p 35.00p 37.50p 0
02/04/2012 37.50p 38.75p 35.00p 37.50p 0
30/03/2012 38.75p 38.75p 35.00p 37.50p 16000
29/03/2012 38.75p 38.75p 35.00p 38.75p 1561
28/03/2012 38.75p 41.25p 37.50p 38.75p 0
27/03/2012 41.25p 41.25p 37.50p 38.75p 2000
26/03/2012 41.25p 41.25p 37.50p 41.25p 0
23/03/2012 41.25p 41.25p 37.50p 41.25p 7656
22/03/2012 41.25p 41.25p 40.00p 41.25p 100
21/03/2012 41.25p 41.25p 37.50p 41.25p 900
20/03/2012 41.25p 41.25p 38.62p 41.25p 0
19/03/2012 41.25p 41.25p 38.62p 41.25p 1500
16/03/2012 41.25p 41.25p 37.50p 41.25p 0
15/03/2012 41.25p 41.25p 37.50p 41.25p 0
14/03/2012 41.25p 41.25p 37.50p 41.25p 0
13/03/2012 41.25p 41.25p 37.50p 41.25p 0
12/03/2012 41.25p 41.25p 37.50p 41.25p 0
09/03/2012 41.25p 41.25p 37.50p 41.25p 0
08/03/2012 41.25p 41.25p 37.50p 41.25p 0
07/03/2012 41.25p 41.25p 37.50p 41.25p 0
06/03/2012 41.25p 41.25p 37.50p 41.25p 16000
05/03/2012 41.25p 41.25p 38.62p 41.25p 1500
02/03/2012 41.25p 42.25p 41.25p 41.25p 400
01/03/2012 41.25p 41.25p 38.62p 41.25p 0
29/02/2012 41.25p 41.25p 38.62p 41.25p 0
28/02/2012 41.25p 41.25p 38.62p 41.25p 1686
27/02/2012 41.25p 41.25p 40.95p 41.25p 200
24/02/2012 40.00p 42.50p 35.00p 41.25p 11310
23/02/2012 40.00p 41.00p 35.00p 40.00p 0
22/02/2012 40.00p 41.00p 35.00p 40.00p 0
21/02/2012 40.00p 41.00p 35.00p 40.00p 2956
20/02/2012 40.00p 40.00p 35.00p 40.00p 5200
17/02/2012 40.00p 41.00p 40.00p 40.00p 0
16/02/2012 40.00p 41.00p 40.00p 40.00p 0
15/02/2012 40.00p 41.00p 40.00p 40.00p 1000
14/02/2012 40.00p 41.05p 35.00p 40.00p 0
13/02/2012 40.00p 41.05p 35.00p 40.00p 0
10/02/2012 40.00p 41.05p 35.00p 40.00p 764
09/02/2012 41.25p 41.25p 38.00p 40.00p 2700
08/02/2012 41.25p 42.50p 37.88p 41.25p 10760
07/02/2012 41.25p 41.25p 37.50p 41.25p 300
06/02/2012 41.25p 42.25p 41.25p 41.25p 340
03/02/2012 42.50p 43.12p 37.50p 41.25p 5463
02/02/2012 42.50p 42.50p 40.00p 42.50p 0
01/02/2012 42.50p 42.50p 40.00p 42.50p 8216
31/01/2012 42.50p 42.50p 40.00p 42.50p 3335
30/01/2012 42.50p 42.50p 40.00p 42.50p 9440
27/01/2012 42.50p 42.50p 41.75p 42.50p 114
26/01/2012 42.50p 42.50p 41.25p 42.50p 0
25/01/2012 42.50p 42.50p 41.25p 42.50p 0
24/01/2012 41.25p 42.50p 41.25p 42.50p 0
23/01/2012 41.25p 42.00p 41.25p 41.25p 0
20/01/2012 41.25p 42.00p 41.25p 41.25p 4720
19/01/2012 41.25p 41.25p 37.50p 41.25p 0
18/01/2012 41.25p 41.25p 37.50p 41.25p 136
17/01/2012 41.25p 41.25p 37.50p 41.25p 4520
16/01/2012 41.25p 41.25p 37.50p 41.25p 0
13/01/2012 41.25p 41.25p 37.50p 41.25p 0
12/01/2012 41.25p 41.25p 37.50p 41.25p 0
11/01/2012 41.25p 41.25p 37.50p 41.25p 0
10/01/2012 41.25p 41.25p 37.50p 41.25p 0
09/01/2012 41.25p 41.25p 37.50p 41.25p 0
06/01/2012 38.75p 41.25p 37.50p 41.25p 110497
05/01/2012 38.75p 38.75p 38.00p 38.75p 0
04/01/2012 38.75p 38.75p 38.00p 38.75p 0
03/01/2012 38.75p 38.75p 38.00p 38.75p 375
30/12/2011 38.75p 38.75p 37.50p 38.75p 0
29/12/2011 38.75p 38.75p 37.50p 38.75p 1800
28/12/2011 38.75p 38.75p 37.51p 38.75p 0
23/12/2011 38.75p 38.75p 37.51p 38.75p 0
22/12/2011 38.75p 38.75p 37.51p 38.75p 0
21/12/2011 38.75p 38.75p 37.51p 38.75p 0
20/12/2011 38.75p 38.75p 37.51p 38.75p 700
19/12/2011 38.75p 40.00p 38.75p 38.75p 700
16/12/2011 38.75p 40.00p 38.75p 38.75p 0
15/12/2011 38.75p 40.00p 38.75p 38.75p 0
14/12/2011 38.75p 40.00p 38.75p 38.75p 0
13/12/2011 38.75p 40.00p 38.75p 38.75p 6200
12/12/2011 38.75p 38.75p 38.00p 38.75p 134
09/12/2011 38.75p 39.05p 37.50p 38.75p 12023
08/12/2011 38.75p 39.29p 37.50p 38.75p 7500
07/12/2011 37.50p 38.75p 37.50p 38.75p 0
06/12/2011 37.50p 38.50p 37.50p 37.50p 0
05/12/2011 37.50p 38.50p 37.50p 37.50p 0
02/12/2011 37.50p 38.50p 37.50p 37.50p 6442
01/12/2011 37.50p 37.50p 35.00p 37.50p 81500
30/11/2011 37.50p 38.75p 35.00p 37.50p 0
29/11/2011 37.50p 38.75p 35.00p 37.50p 0
28/11/2011 38.75p 38.75p 35.00p 37.50p 11646
25/11/2011 42.50p 42.50p 35.00p 38.75p 12023
24/11/2011 42.50p 42.50p 40.00p 42.50p 0
23/11/2011 42.50p 42.50p 40.00p 42.50p 0
22/11/2011 42.50p 42.50p 40.00p 42.50p 0
21/11/2011 42.50p 42.50p 40.00p 42.50p 1600
18/11/2011 42.50p 43.00p 42.50p 42.50p 10400
17/11/2011 43.75p 43.75p 37.50p 43.75p 26018
16/11/2011 43.75p 43.75p 40.00p 43.75p 12300
15/11/2011 43.75p 46.00p 42.00p 43.75p 0
14/11/2011 43.75p 46.00p 42.00p 43.75p 414
11/11/2011 43.75p 43.75p 41.90p 43.75p 144
10/11/2011 43.75p 47.50p 43.75p 43.75p 0
09/11/2011 43.75p 47.50p 43.75p 43.75p 0
08/11/2011 43.75p 47.50p 43.75p 43.75p 0
07/11/2011 43.75p 47.50p 43.75p 43.75p 0
04/11/2011 43.75p 47.50p 43.75p 43.75p 416
03/11/2011 43.75p 47.50p 41.75p 43.75p 0
02/11/2011 43.75p 47.50p 41.75p 43.75p 1044

*Close Price adjusted for both dividends and splits