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
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
11/09/2015 173.75p 173.75p 165.00p 170.00p 6862
10/09/2015 172.50p 173.75p 167.50p 173.75p 6000
09/09/2015 167.50p 173.50p 165.00p 172.50p 7659
08/09/2015 167.50p 172.50p 165.00p 167.50p 3975
07/09/2015 166.25p 170.00p 165.55p 167.50p 27749
04/09/2015 166.25p 167.50p 162.50p 166.25p 639
03/09/2015 166.25p 166.25p 162.50p 166.25p 847
02/09/2015 166.25p 166.25p 163.00p 166.25p 2000
01/09/2015 157.50p 166.25p 157.50p 166.25p 17807
28/08/2015 157.50p 159.50p 157.50p 157.50p 600
27/08/2015 156.25p 159.95p 155.50p 157.50p 2914
26/08/2015 153.75p 157.50p 153.75p 156.25p 5036
25/08/2015 151.25p 155.50p 151.00p 153.75p 7887
24/08/2015 148.75p 152.49p 147.56p 151.25p 17502
21/08/2015 156.25p 156.25p 153.01p 155.00p 3557
20/08/2015 156.25p 156.25p 155.00p 156.25p 580
19/08/2015 160.00p 162.50p 155.00p 156.25p 1420
18/08/2015 161.25p 161.25p 154.00p 160.00p 7706
17/08/2015 165.00p 165.00p 158.05p 161.25p 6334
14/08/2015 163.75p 170.00p 163.01p 165.00p 6711
13/08/2015 168.75p 168.75p 160.51p 168.75p 11680
12/08/2015 152.50p 173.75p 152.50p 168.75p 57883
11/08/2015 162.50p 164.49p 145.50p 152.50p 88381
10/08/2015 217.50p 235.00p 162.50p 168.75p 318401
07/08/2015 230.00p 246.71p 228.75p 243.75p 22941
06/08/2015 230.00p 235.00p 230.00p 230.00p 8872
05/08/2015 223.75p 237.50p 223.75p 230.00p 57381
04/08/2015 223.75p 230.00p 222.71p 223.75p 7882
03/08/2015 220.00p 226.25p 215.55p 223.75p 18777
31/07/2015 210.00p 225.00p 210.00p 220.00p 31225
30/07/2015 206.25p 215.00p 204.00p 210.00p 7084
29/07/2015 206.25p 208.75p 206.25p 206.25p 0
28/07/2015 210.00p 210.00p 206.25p 206.25p 1500
27/07/2015 210.00p 220.00p 209.25p 210.00p 16496
24/07/2015 221.25p 221.25p 201.65p 210.00p 34266
23/07/2015 217.50p 242.50p 217.50p 221.25p 52502
22/07/2015 203.75p 226.50p 203.75p 217.50p 93958
21/07/2015 187.50p 205.00p 187.50p 203.75p 37451
20/07/2015 187.50p 192.50p 187.50p 187.50p 22035
17/07/2015 188.75p 192.50p 182.50p 187.50p 26449
16/07/2015 171.25p 186.50p 171.25p 180.00p 67135
15/07/2015 165.00p 175.75p 165.00p 171.25p 19936
14/07/2015 163.75p 166.95p 162.71p 165.00p 11150
13/07/2015 156.25p 164.50p 156.25p 163.75p 21759
10/07/2015 152.50p 157.00p 150.60p 156.25p 17368
09/07/2015 152.50p 152.50p 152.50p 152.50p 0
08/07/2015 156.25p 158.80p 152.50p 152.50p 12206
07/07/2015 157.50p 159.00p 155.00p 156.25p 2800
06/07/2015 161.25p 164.00p 155.80p 157.50p 11425
03/07/2015 151.25p 154.00p 150.00p 151.25p 3102
02/07/2015 151.25p 151.25p 149.00p 151.25p 166
01/07/2015 151.25p 151.25p 151.25p 151.25p 0
30/06/2015 147.50p 151.25p 147.50p 151.25p 4000
29/06/2015 150.00p 150.00p 145.50p 147.50p 9311
26/06/2015 153.75p 154.00p 147.50p 151.25p 3501
25/06/2015 153.75p 157.50p 153.75p 153.75p 1306
24/06/2015 153.75p 156.74p 147.50p 153.75p 5130
23/06/2015 156.25p 157.50p 149.00p 153.75p 3789
22/06/2015 160.00p 160.00p 150.07p 156.25p 7096
19/06/2015 160.00p 162.00p 160.00p 160.00p 1283
18/06/2015 158.75p 162.00p 155.01p 160.00p 811
17/06/2015 158.75p 162.00p 158.75p 158.75p 1352
16/06/2015 161.25p 162.70p 157.50p 158.75p 5245
15/06/2015 161.25p 166.09p 155.00p 161.25p 9498
12/06/2015 161.25p 161.25p 156.88p 161.25p 400
11/06/2015 161.25p 164.00p 158.00p 161.25p 8904
10/06/2015 160.00p 167.50p 156.00p 161.25p 10781
09/06/2015 158.75p 162.00p 158.75p 160.00p 1352
08/06/2015 160.00p 162.00p 156.00p 158.75p 9667
05/06/2015 156.25p 163.45p 156.25p 160.00p 8532
04/06/2015 161.25p 161.25p 152.50p 156.25p 9716
03/06/2015 161.25p 163.50p 158.05p 161.25p 12552
02/06/2015 161.25p 163.50p 158.82p 161.25p 8222
01/06/2015 156.25p 163.00p 155.01p 161.25p 20680
29/05/2015 156.25p 156.25p 154.05p 156.25p 579

*Close Price adjusted for both dividends and splits