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
28/06/2016 133.75p 135.50p 133.75p 135.00p 3681
27/06/2016 138.75p 138.99p 132.50p 133.75p 7967
24/06/2016 141.25p 142.19p 137.50p 140.00p 19209
23/06/2016 141.25p 142.50p 141.00p 141.25p 3057
22/06/2016 141.25p 142.00p 141.25p 141.25p 139
21/06/2016 141.25p 142.00p 141.25p 141.25p 200
20/06/2016 141.25p 142.50p 141.00p 141.25p 2708
17/06/2016 141.25p 149.50p 140.75p 141.25p 18732
16/06/2016 142.50p 143.00p 141.25p 141.25p 1029
15/06/2016 142.50p 142.50p 140.50p 142.50p 2000
14/06/2016 142.50p 142.50p 142.50p 142.50p 0
13/06/2016 142.50p 144.50p 140.50p 142.50p 2173
10/06/2016 145.00p 145.00p 140.50p 142.50p 3052
09/06/2016 145.00p 147.50p 140.01p 145.00p 1476
08/06/2016 142.50p 145.00p 140.63p 145.00p 3341
07/06/2016 143.75p 144.50p 140.00p 142.50p 1490
06/06/2016 143.75p 145.00p 143.75p 143.75p 1434
03/06/2016 147.50p 147.50p 142.50p 143.75p 16754
02/06/2016 147.50p 147.50p 145.40p 147.50p 6229
01/06/2016 147.50p 148.48p 145.62p 147.50p 2545
31/05/2016 147.50p 148.48p 147.50p 147.50p 524
27/05/2016 147.50p 148.48p 146.25p 147.50p 1007
26/05/2016 147.50p 148.75p 147.50p 147.50p 2138
25/05/2016 147.50p 148.75p 145.62p 147.50p 926
24/05/2016 147.50p 149.89p 145.01p 147.50p 18254
23/05/2016 146.25p 147.50p 145.00p 147.50p 23469
20/05/2016 146.25p 146.25p 142.50p 146.25p 2482
19/05/2016 145.00p 147.50p 142.50p 146.25p 9797
18/05/2016 141.25p 143.50p 141.25p 141.25p 1000
17/05/2016 140.00p 142.45p 137.50p 141.25p 2974
16/05/2016 141.25p 142.50p 138.10p 140.00p 3398
13/05/2016 143.75p 143.75p 140.00p 141.25p 20407
12/05/2016 143.75p 143.75p 137.50p 143.75p 682
11/05/2016 143.75p 143.75p 137.50p 143.75p 962
10/05/2016 140.00p 145.00p 140.00p 145.00p 748
09/05/2016 140.00p 141.75p 137.50p 140.00p 1972
06/05/2016 138.75p 140.00p 137.50p 140.00p 3772
05/05/2016 138.75p 138.75p 138.74p 138.75p 1440
04/05/2016 138.75p 138.75p 137.50p 138.75p 9544
03/05/2016 141.25p 141.25p 138.75p 138.75p 3334
29/04/2016 141.25p 142.50p 140.00p 141.25p 15400
28/04/2016 141.25p 141.25p 141.25p 141.25p 0
27/04/2016 141.25p 141.25p 140.50p 141.25p 344
26/04/2016 141.25p 142.50p 141.25p 141.25p 1404
25/04/2016 141.25p 147.50p 141.25p 141.25p 240
22/04/2016 141.25p 141.25p 140.00p 141.25p 1049
21/04/2016 141.25p 141.25p 140.00p 141.25p 315
20/04/2016 142.50p 142.50p 140.50p 141.25p 7147
19/04/2016 142.50p 147.50p 140.00p 142.50p 4617
18/04/2016 141.25p 142.50p 140.00p 142.50p 5872
15/04/2016 142.50p 142.50p 140.00p 141.25p 1504
14/04/2016 140.00p 142.50p 140.00p 142.50p 4571
13/04/2016 140.00p 140.00p 140.00p 140.00p 0
12/04/2016 138.75p 140.00p 138.75p 140.00p 3851
11/04/2016 140.00p 142.50p 137.70p 138.75p 10679
08/04/2016 147.50p 149.50p 137.80p 140.00p 28706
07/04/2016 147.50p 149.50p 145.51p 147.50p 1195
06/04/2016 147.50p 152.50p 145.51p 147.50p 715
05/04/2016 147.50p 149.01p 145.50p 147.50p 21816
04/04/2016 146.25p 151.25p 146.25p 147.50p 1356
01/04/2016 146.25p 150.00p 145.00p 146.25p 843
31/03/2016 146.25p 146.25p 146.25p 146.25p 0
30/03/2016 146.25p 147.50p 146.25p 146.25p 60
29/03/2016 146.25p 146.25p 146.25p 146.25p 0
24/03/2016 146.25p 147.13p 145.00p 146.25p 5395
23/03/2016 146.25p 147.13p 146.25p 146.25p 1468
22/03/2016 146.25p 146.25p 146.25p 146.25p 0
21/03/2016 146.25p 151.25p 146.25p 146.25p 310
18/03/2016 146.25p 146.99p 145.01p 146.25p 37
17/03/2016 146.25p 146.50p 145.00p 146.25p 4000
16/03/2016 146.25p 147.13p 145.00p 146.25p 7100
15/03/2016 147.50p 147.50p 145.01p 147.50p 200
14/03/2016 147.50p 150.00p 145.00p 147.50p 15833
11/03/2016 147.50p 147.50p 147.50p 147.50p 0
10/03/2016 148.75p 148.75p 145.00p 147.50p 4068
09/03/2016 151.25p 151.25p 147.50p 148.75p 1642
08/03/2016 151.25p 155.00p 148.75p 151.25p 0
07/03/2016 148.75p 150.00p 148.75p 148.75p 667
04/03/2016 151.25p 151.25p 148.75p 148.75p 10000
03/03/2016 151.25p 155.00p 151.25p 151.25p 0
02/03/2016 153.75p 153.75p 150.00p 151.25p 160
01/03/2016 151.25p 155.00p 151.25p 151.25p 2100
29/02/2016 151.25p 155.00p 151.25p 151.25p 274
26/02/2016 151.25p 155.00p 149.40p 151.25p 3455
25/02/2016 151.25p 151.25p 151.25p 151.25p 0
24/02/2016 151.25p 154.25p 151.25p 151.25p 2714
23/02/2016 152.50p 152.50p 148.50p 151.25p 2197
22/02/2016 147.50p 152.50p 147.50p 152.50p 27392
19/02/2016 142.50p 147.50p 142.50p 147.50p 42408
18/02/2016 147.50p 147.50p 147.50p 147.50p 0
17/02/2016 146.25p 152.50p 143.50p 147.50p 1790
16/02/2016 145.00p 150.00p 145.00p 146.25p 7465
15/02/2016 145.00p 150.00p 142.00p 145.00p 1843
12/02/2016 145.00p 147.50p 140.50p 145.00p 14518
11/02/2016 146.25p 150.00p 143.50p 145.00p 27320
10/02/2016 146.25p 146.25p 146.25p 146.25p 0
09/02/2016 145.00p 146.25p 142.17p 146.25p 3000
08/02/2016 145.00p 150.00p 142.17p 145.00p 16337
05/02/2016 145.00p 145.00p 141.00p 145.00p 9404
04/02/2016 142.50p 147.50p 140.21p 145.00p 7832
03/02/2016 148.75p 148.75p 140.00p 142.50p 9009
02/02/2016 145.00p 149.99p 145.00p 148.75p 7490
01/02/2016 150.00p 154.00p 140.00p 145.00p 5216
29/01/2016 152.50p 155.00p 150.00p 150.00p 5120
28/01/2016 148.75p 157.50p 138.50p 152.50p 77127
27/01/2016 152.50p 156.50p 149.00p 152.50p 21004
26/01/2016 145.00p 152.50p 140.30p 148.75p 22000
25/01/2016 146.25p 147.50p 141.00p 145.00p 2340
22/01/2016 146.25p 146.25p 146.25p 146.25p 0
21/01/2016 142.50p 146.25p 140.00p 146.25p 10705
20/01/2016 138.75p 140.00p 137.81p 138.75p 4323
19/01/2016 138.75p 140.00p 138.75p 138.75p 1022
18/01/2016 147.50p 147.50p 138.75p 138.75p 4800
15/01/2016 146.25p 151.94p 142.50p 147.50p 6561
14/01/2016 151.25p 152.00p 142.50p 146.25p 30462
13/01/2016 153.75p 153.75p 147.50p 153.75p 3906
12/01/2016 153.75p 160.00p 148.50p 153.75p 706
11/01/2016 153.75p 153.75p 153.50p 153.75p 2599
08/01/2016 151.25p 155.00p 148.50p 153.75p 5070
07/01/2016 151.25p 152.50p 147.50p 151.25p 3340
06/01/2016 153.75p 153.75p 147.50p 153.75p 2300
05/01/2016 142.50p 154.50p 142.50p 153.75p 6373
04/01/2016 141.25p 145.00p 141.25p 142.50p 5582
31/12/2015 141.25p 145.00p 141.25p 141.25p 2
30/12/2015 141.25p 141.25p 137.75p 141.25p 2000
29/12/2015 141.25p 141.25p 141.00p 141.25p 3546
24/12/2015 140.00p 141.25p 140.00p 141.25p 0
23/12/2015 140.00p 142.50p 140.00p 140.00p 1538
22/12/2015 141.25p 141.62p 135.00p 140.00p 1230
21/12/2015 141.25p 145.00p 136.50p 141.25p 6514
18/12/2015 141.25p 143.49p 141.25p 141.25p 5704
17/12/2015 141.25p 145.00p 137.51p 141.25p 1256
16/12/2015 141.25p 141.25p 137.51p 141.25p 115
15/12/2015 141.25p 143.49p 141.25p 141.25p 693
14/12/2015 143.75p 143.90p 141.25p 141.25p 4706
11/12/2015 143.75p 143.90p 142.51p 143.75p 407
10/12/2015 143.75p 144.49p 140.00p 143.75p 11157
09/12/2015 150.00p 150.00p 144.34p 146.25p 4155
08/12/2015 150.00p 150.00p 147.50p 150.00p 3600
07/12/2015 150.00p 152.90p 147.50p 150.00p 726
04/12/2015 150.00p 153.50p 150.00p 150.00p 600
03/12/2015 148.75p 155.00p 146.50p 150.00p 40310
02/12/2015 148.75p 155.00p 148.75p 148.75p 300
01/12/2015 150.00p 153.72p 146.00p 148.75p 3356
30/11/2015 150.00p 150.00p 146.07p 150.00p 900
27/11/2015 150.00p 150.00p 146.07p 150.00p 283
26/11/2015 148.75p 150.00p 143.55p 150.00p 4968
25/11/2015 148.75p 148.75p 143.75p 148.75p 0
24/11/2015 143.75p 145.00p 142.50p 143.75p 11056
23/11/2015 150.00p 152.00p 142.50p 143.75p 5974
20/11/2015 148.75p 152.50p 148.75p 151.25p 21164
19/11/2015 147.50p 150.00p 147.50p 148.75p 8794
18/11/2015 145.00p 152.50p 145.00p 147.50p 2342
17/11/2015 136.25p 149.99p 136.25p 145.00p 17008
16/11/2015 136.25p 140.00p 132.50p 136.25p 21902
13/11/2015 140.00p 140.00p 132.83p 136.25p 27596
12/11/2015 148.75p 150.00p 137.50p 140.00p 19435
11/11/2015 153.75p 153.75p 148.00p 148.75p 8545
10/11/2015 158.75p 158.75p 140.50p 153.75p 60788
09/11/2015 162.50p 162.50p 155.00p 158.75p 14297
06/11/2015 168.75p 169.99p 160.00p 162.50p 9734
05/11/2015 170.00p 171.75p 166.50p 168.75p 450
04/11/2015 170.00p 172.00p 166.50p 170.00p 1623
03/11/2015 167.50p 172.50p 167.50p 170.00p 14833
02/11/2015 168.75p 169.75p 167.50p 167.50p 2380
30/10/2015 161.25p 167.40p 161.25p 166.25p 15202
29/10/2015 161.25p 166.25p 160.01p 161.25p 572
28/10/2015 170.00p 170.00p 157.51p 161.25p 19060
27/10/2015 170.00p 171.85p 168.00p 170.00p 3594
26/10/2015 170.00p 171.89p 168.00p 170.00p 1838
23/10/2015 170.00p 171.50p 167.50p 170.00p 2009
22/10/2015 170.00p 172.50p 167.50p 170.00p 1001
21/10/2015 171.25p 172.30p 167.50p 170.00p 3684
20/10/2015 171.25p 171.25p 171.25p 171.25p 0
19/10/2015 168.75p 172.50p 168.75p 171.25p 4163
16/10/2015 172.50p 172.50p 165.00p 168.75p 6862
15/10/2015 172.50p 174.75p 170.01p 172.50p 2349
14/10/2015 172.50p 174.99p 172.50p 172.50p 1886
13/10/2015 173.75p 175.25p 172.50p 173.75p 13550
12/10/2015 172.50p 175.00p 172.50p 173.75p 24050
09/10/2015 172.50p 173.50p 170.01p 172.50p 702
08/10/2015 173.75p 175.00p 171.50p 172.50p 14984
07/10/2015 176.25p 176.25p 167.25p 173.75p 5126
06/10/2015 180.00p 180.75p 175.00p 176.25p 6807
05/10/2015 176.25p 181.25p 172.50p 180.00p 25896
02/10/2015 173.75p 179.33p 170.75p 176.25p 2450
01/10/2015 171.25p 174.00p 170.75p 173.75p 7542
30/09/2015 166.25p 179.25p 166.25p 171.25p 55493
29/09/2015 166.25p 170.00p 166.00p 166.25p 38441
28/09/2015 166.25p 167.50p 165.00p 166.25p 30086
25/09/2015 166.25p 170.00p 165.00p 166.25p 3588
24/09/2015 168.75p 170.45p 165.15p 166.25p 8335
23/09/2015 170.00p 172.49p 166.67p 168.75p 15824
22/09/2015 172.50p 176.20p 165.00p 170.00p 6267
21/09/2015 166.25p 174.50p 166.25p 172.50p 37455
18/09/2015 182.50p 185.00p 166.25p 166.25p 64123
17/09/2015 170.00p 170.00p 170.00p 170.00p 0
16/09/2015 170.00p 170.00p 165.00p 170.00p 315
15/09/2015 170.00p 170.00p 168.25p 170.00p 2000
14/09/2015 170.00p 170.00p 168.49p 170.00p 61

*Close Price adjusted for both dividends and splits