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 Synectics (SNX) by Hot Stock Rockets in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Buy Norcros (NXR) by Berenberg
- Buy Advanced Medical Solutions Group (AMS) by Berenberg
- Buy Trustpilot Group (TRST) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Chemring Group (CHG) by Berenberg
- Hold Gateley (Holdings) (GTLY) by Shore Capital
- Buy Globaldata (DATA) by Shore Capital
- Buy Afentra (AET) by Shore Capital
- Buy EnQuest (ENQ) by Shore Capital
- Buy Norcros (NXR) by Shore Capital
- Hold Accesso Technology Group (ACSO) by Shore Capital
- Buy Experian (EXPN) by Shore Capital
- Buy Genus (GNS) by Shore Capital
- Buy IntegraFin Holding (IHP) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Buy Public Policy Holding Company, Inc.(DI) (PPHC) by Canaccord Genuity
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Overweight Aviva (AV.) by JP Morgan
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 14/07/2025 | 77.50p | 84.85p | 77.50p | 77.50p | 1000 |
| 11/07/2025 | 80.00p | 84.93p | 76.60p | 77.50p | 5056 |
| 10/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 09/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 08/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 07/07/2025 | 80.00p | 85.00p | 80.00p | 80.00p | 2000 |
| 04/07/2025 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
| 03/07/2025 | 77.50p | 84.85p | 77.50p | 80.00p | 2000 |
| 02/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 01/07/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 30/06/2025 | 74.50p | 81.85p | 72.40p | 77.50p | 2548 |
| 27/06/2025 | 74.50p | 81.86p | 74.50p | 74.50p | 2424 |
| 26/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/06/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/06/2025 | 74.50p | 74.50p | 70.00p | 74.50p | 80 |
| 16/06/2025 | 75.00p | 79.00p | 74.50p | 74.50p | 0 |
| 13/06/2025 | 77.50p | 77.50p | 72.40p | 74.50p | 336 |
| 12/06/2025 | 77.50p | 84.91p | 77.50p | 77.50p | 117 |
| 11/06/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 10/06/2025 | 72.50p | 80.00p | 72.50p | 77.50p | 3500 |
| 09/06/2025 | 72.50p | 79.85p | 68.75p | 72.50p | 4471 |
| 06/06/2025 | 72.50p | 72.50p | 68.75p | 72.50p | 0 |
| 05/06/2025 | 77.50p | 79.87p | 72.40p | 72.50p | 5031 |
| 04/06/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 03/06/2025 | 77.50p | 84.85p | 77.50p | 77.50p | 627 |
| 02/06/2025 | 77.50p | 84.85p | 70.00p | 77.50p | 158 |
| 30/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 29/05/2025 | 77.50p | 84.86p | 77.50p | 77.50p | 30 |
| 28/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 27/05/2025 | 77.50p | 77.50p | 72.40p | 77.50p | 393 |
| 23/05/2025 | 72.50p | 84.55p | 72.50p | 77.50p | 3627 |
| 22/05/2025 | 77.50p | 77.50p | 72.40p | 72.50p | 5000 |
| 21/05/2025 | 77.50p | 79.85p | 72.40p | 77.50p | 7500 |
| 20/05/2025 | 72.50p | 79.85p | 72.50p | 77.50p | 2500 |
| 19/05/2025 | 72.50p | 72.50p | 68.75p | 72.50p | 0 |
| 16/05/2025 | 77.50p | 81.25p | 77.50p | 77.50p | 0 |
| 15/05/2025 | 77.50p | 84.88p | 77.50p | 77.50p | 58 |
| 14/05/2025 | 72.50p | 84.90p | 72.50p | 77.50p | 2100 |
| 13/05/2025 | 72.50p | 75.00p | 72.50p | 72.50p | 320 |
| 12/05/2025 | 72.50p | 75.00p | 72.50p | 72.50p | 654 |
| 09/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/05/2025 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/05/2025 | 71.00p | 74.92p | 71.00p | 72.50p | 6000 |
| 02/05/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/05/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 30/04/2025 | 71.00p | 71.00p | 70.00p | 71.00p | 25600 |
| 29/04/2025 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 28/04/2025 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 25/04/2025 | 70.00p | 74.90p | 70.00p | 70.00p | 1000 |
| 24/04/2025 | 67.50p | 75.00p | 62.70p | 70.00p | 22272 |
| 23/04/2025 | 67.50p | 67.50p | 60.00p | 67.50p | 6 |
| 22/04/2025 | 70.00p | 70.00p | 66.80p | 67.50p | 1924 |
| 17/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 16/04/2025 | 70.00p | 73.00p | 65.50p | 70.00p | 1060 |
| 15/04/2025 | 70.00p | 75.00p | 65.00p | 70.00p | 40 |
| 14/04/2025 | 70.00p | 75.00p | 70.00p | 70.00p | 100 |
| 11/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 10/04/2025 | 70.00p | 75.00p | 70.00p | 70.00p | 6 |
| 09/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 08/04/2025 | 70.00p | 73.00p | 70.00p | 70.00p | 1500 |
| 07/04/2025 | 70.00p | 71.67p | 70.00p | 70.00p | 0 |
| 04/04/2025 | 72.50p | 72.50p | 65.75p | 70.00p | 12746 |
| 03/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 02/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 01/04/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 31/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 3500 |
| 28/03/2025 | 72.50p | 79.85p | 72.50p | 72.50p | 500 |
| 27/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 1598 |
| 26/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 25/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 24/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 21/03/2025 | 72.50p | 72.50p | 70.25p | 72.50p | 700 |
| 20/03/2025 | 72.50p | 80.00p | 65.00p | 72.50p | 12 |
| 19/03/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 18/03/2025 | 72.50p | 79.85p | 72.50p | 72.50p | 500 |
| 17/03/2025 | 69.50p | 74.75p | 69.50p | 71.00p | 2800 |
| 14/03/2025 | 69.50p | 69.50p | 60.00p | 69.50p | 1748249 |
| 13/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/03/2025 | 69.50p | 74.80p | 65.50p | 69.50p | 51069 |
| 11/03/2025 | 69.50p | 69.50p | 62.75p | 69.50p | 34925 |
| 10/03/2025 | 69.50p | 69.50p | 62.00p | 69.50p | 201 |
| 07/03/2025 | 69.50p | 69.50p | 64.45p | 69.50p | 1290 |
| 06/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 05/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/03/2025 | 69.50p | 69.50p | 67.50p | 69.50p | 25000 |
| 03/03/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 28/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 27/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/02/2025 | 69.50p | 69.50p | 64.45p | 69.50p | 200 |
| 24/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/02/2025 | 69.50p | 69.50p | 64.45p | 69.50p | 40 |
| 20/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 19/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 18/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 17/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 14/02/2025 | 69.50p | 75.20p | 64.45p | 69.50p | 1928 |
| 13/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 11/02/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/02/2025 | 69.50p | 69.50p | 64.45p | 69.50p | 78 |
| 07/02/2025 | 71.00p | 71.00p | 67.45p | 69.50p | 800 |
| 06/02/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 05/02/2025 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/02/2025 | 71.00p | 71.00p | 66.55p | 71.00p | 6050 |
| 03/02/2025 | 72.50p | 72.50p | 67.36p | 71.00p | 2017 |
| 31/01/2025 | 80.00p | 80.00p | 67.25p | 72.50p | 26922 |
| 30/01/2025 | 74.00p | 85.00p | 74.00p | 80.00p | 12442 |
| 29/01/2025 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/01/2025 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/01/2025 | 74.00p | 78.85p | 69.50p | 74.00p | 4536 |
| 24/01/2025 | 72.50p | 80.00p | 65.00p | 74.00p | 5086 |
| 23/01/2025 | 72.50p | 80.00p | 72.50p | 72.50p | 1 |
| 22/01/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 21/01/2025 | 72.50p | 72.50p | 65.00p | 72.50p | 263 |
| 20/01/2025 | 72.50p | 80.00p | 72.50p | 72.50p | 1063 |
| 17/01/2025 | 70.00p | 73.80p | 65.65p | 72.50p | 5042 |
| 16/01/2025 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 15/01/2025 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 14/01/2025 | 67.50p | 70.00p | 65.58p | 70.00p | 48505 |
| 13/01/2025 | 67.50p | 67.50p | 66.67p | 67.50p | 0 |
| 10/01/2025 | 70.00p | 70.00p | 66.20p | 67.50p | 13000 |
| 09/01/2025 | 70.00p | 73.44p | 70.00p | 70.00p | 3397 |
| 08/01/2025 | 72.50p | 73.50p | 67.50p | 70.00p | 7000 |
| 07/01/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 06/01/2025 | 72.50p | 80.00p | 72.50p | 72.50p | 735 |
| 03/01/2025 | 72.50p | 72.50p | 71.00p | 72.50p | 0 |
| 02/01/2025 | 70.00p | 74.00p | 70.00p | 72.50p | 3372 |
| 31/12/2024 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 30/12/2024 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 27/12/2024 | 70.00p | 70.00p | 68.33p | 70.00p | 0 |
| 24/12/2024 | 72.50p | 70.00p | 68.33p | 70.00p | 0 |
| 23/12/2024 | 70.00p | 70.00p | 66.50p | 70.00p | 2100 |
| 20/12/2024 | 72.50p | 72.50p | 65.00p | 70.00p | 40 |
| 19/12/2024 | 75.00p | 75.00p | 70.00p | 70.00p | 5200 |
| 18/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 17/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 16/12/2024 | 75.00p | 78.20p | 71.00p | 75.00p | 6165 |
| 13/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 12/12/2024 | 75.00p | 76.00p | 75.00p | 75.00p | 2500 |
| 11/12/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/12/2024 | 77.50p | 80.00p | 70.75p | 75.00p | 6947 |
| 09/12/2024 | 77.50p | 77.50p | 70.00p | 77.50p | 19 |
| 06/12/2024 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
| 05/12/2024 | 80.00p | 80.00p | 75.00p | 77.50p | 20 |
| 04/12/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 03/12/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 02/12/2024 | 77.50p | 80.00p | 75.00p | 80.00p | 2000 |
| 29/11/2024 | 77.50p | 81.67p | 77.50p | 80.00p | 0 |
| 28/11/2024 | 77.50p | 80.00p | 72.25p | 80.00p | 700 |
| 27/11/2024 | 77.50p | 80.00p | 75.50p | 80.00p | 400 |
| 26/11/2024 | 77.50p | 81.67p | 77.50p | 80.00p | 0 |
| 25/11/2024 | 77.50p | 80.77p | 75.00p | 80.00p | 5598 |
| 22/11/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 21/11/2024 | 80.00p | 80.00p | 77.00p | 80.00p | 4000 |
| 20/11/2024 | 86.00p | 86.00p | 78.00p | 82.50p | 7500 |
| 19/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 18/11/2024 | 86.00p | 89.00p | 86.00p | 86.00p | 1119 |
| 15/11/2024 | 86.00p | 86.00p | 80.00p | 86.00p | 2331 |
| 14/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 13/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 12/11/2024 | 86.00p | 89.84p | 86.00p | 86.00p | 384 |
| 11/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 08/11/2024 | 83.50p | 89.00p | 81.80p | 86.00p | 6140 |
| 07/11/2024 | 83.50p | 85.00p | 81.50p | 85.00p | 435 |
| 06/11/2024 | 86.00p | 86.00p | 83.65p | 85.00p | 5637 |
| 05/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 04/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 01/11/2024 | 86.00p | 92.00p | 86.00p | 86.00p | 13 |
| 31/10/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 30/10/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 29/10/2024 | 86.00p | 91.90p | 83.55p | 86.00p | 8255 |
| 28/10/2024 | 86.00p | 91.90p | 86.00p | 86.00p | 30100 |
| 25/10/2024 | 85.00p | 89.75p | 80.70p | 86.00p | 16367 |
| 24/10/2024 | 85.00p | 89.75p | 85.00p | 87.50p | 18637 |
| 23/10/2024 | 87.50p | 88.25p | 87.50p | 87.50p | 3000 |
| 22/10/2024 | 87.50p | 90.00p | 87.50p | 90.00p | 0 |
| 21/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 18/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 17/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 16/10/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 2580 |
| 15/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 14/10/2024 | 90.00p | 90.00p | 85.00p | 87.50p | 16640 |
| 11/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 10/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 09/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 08/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 07/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 04/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 03/10/2024 | 95.00p | 95.00p | 88.33p | 90.00p | 0 |
| 02/10/2024 | 90.00p | 92.40p | 85.00p | 90.00p | 962 |
| 01/10/2024 | 92.50p | 100.00p | 86.80p | 90.00p | 5012 |
| 30/09/2024 | 92.50p | 92.50p | 88.75p | 92.50p | 0 |
*Close Price adjusted for both dividends and splits