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
01/06/2015 156.25p 163.00p 155.01p 161.25p 20680
29/05/2015 156.25p 156.25p 154.05p 156.25p 579
28/05/2015 155.00p 156.25p 152.50p 156.25p 3392
27/05/2015 153.75p 155.00p 153.75p 155.00p 381
26/05/2015 151.25p 154.00p 148.75p 153.75p 2556
22/05/2015 151.25p 151.25p 148.75p 151.25p 924
21/05/2015 150.00p 154.00p 150.00p 151.25p 15937
20/05/2015 156.25p 156.25p 150.00p 150.00p 22830
19/05/2015 158.75p 159.08p 155.00p 156.25p 8250
18/05/2015 158.75p 158.75p 158.00p 158.75p 1133
15/05/2015 157.50p 158.75p 152.50p 158.75p 6948
14/05/2015 156.25p 157.50p 152.72p 157.50p 6030
13/05/2015 156.25p 157.50p 152.50p 156.25p 4459
12/05/2015 153.75p 158.50p 152.25p 156.25p 12273
11/05/2015 146.25p 153.75p 146.25p 153.75p 10689
08/05/2015 146.25p 147.50p 145.03p 146.25p 530
07/05/2015 146.25p 147.39p 145.00p 146.25p 5553
06/05/2015 146.25p 147.25p 146.25p 146.25p 1831
05/05/2015 143.75p 146.50p 142.50p 146.25p 7300
01/05/2015 145.00p 145.00p 143.75p 143.75p 838
30/04/2015 147.50p 147.50p 145.00p 145.00p 9014
29/04/2015 147.50p 150.00p 145.50p 147.50p 37577
28/04/2015 145.00p 151.00p 145.00p 147.50p 16073
27/04/2015 142.50p 145.00p 141.50p 145.00p 19418
24/04/2015 151.25p 151.25p 140.00p 142.50p 40996
23/04/2015 151.25p 152.00p 147.50p 151.25p 652
22/04/2015 151.25p 152.00p 147.50p 151.25p 6244
21/04/2015 151.25p 151.25p 147.50p 151.25p 5653
20/04/2015 151.25p 152.50p 147.50p 151.25p 4060
17/04/2015 151.25p 155.00p 150.00p 151.25p 11750
16/04/2015 151.25p 153.50p 148.85p 151.25p 5288
15/04/2015 151.25p 151.25p 147.75p 151.25p 1570
14/04/2015 151.25p 151.25p 148.25p 151.25p 6000
13/04/2015 151.25p 156.10p 149.05p 151.25p 9196
10/04/2015 150.00p 152.50p 148.75p 148.75p 7847
09/04/2015 152.50p 154.89p 147.50p 150.00p 5653
08/04/2015 152.50p 152.50p 149.25p 152.50p 200
07/04/2015 142.50p 152.50p 142.50p 152.50p 10491
02/04/2015 141.25p 145.00p 141.25p 142.50p 16191
01/04/2015 146.25p 146.25p 141.25p 141.25p 12088
31/03/2015 147.50p 150.00p 145.00p 146.25p 37284
30/03/2015 155.00p 160.00p 146.50p 147.50p 6683
27/03/2015 155.00p 155.50p 155.00p 155.00p 542
26/03/2015 153.75p 159.74p 153.75p 155.00p 3415
25/03/2015 152.50p 157.50p 152.50p 153.75p 2155
24/03/2015 158.75p 160.00p 151.25p 152.50p 8618
23/03/2015 160.00p 160.00p 157.50p 158.75p 6314
20/03/2015 156.25p 160.00p 156.25p 160.00p 0
19/03/2015 147.50p 161.50p 147.50p 156.25p 20515
18/03/2015 141.25p 150.00p 141.25p 147.50p 9154
17/03/2015 151.25p 151.25p 127.50p 140.00p 2632648
16/03/2015 145.00p 151.25p 145.00p 151.25p 11898
13/03/2015 148.75p 151.00p 144.75p 145.00p 11000
12/03/2015 151.25p 151.25p 148.50p 148.75p 2000
11/03/2015 152.50p 155.00p 148.63p 151.25p 7869
10/03/2015 152.50p 153.50p 151.00p 152.50p 3321
09/03/2015 152.50p 154.25p 151.00p 152.50p 1466
06/03/2015 152.50p 152.50p 151.75p 152.50p 6348
05/03/2015 152.50p 153.75p 151.00p 152.50p 5258
04/03/2015 158.75p 159.00p 155.55p 156.25p 534
03/03/2015 160.00p 160.00p 155.46p 158.75p 14051
02/03/2015 158.75p 160.00p 155.00p 160.00p 5646
27/02/2015 156.25p 160.00p 154.10p 158.75p 10093
26/02/2015 156.25p 159.50p 154.00p 156.25p 9970
25/02/2015 152.50p 158.25p 151.00p 156.25p 7813
24/02/2015 155.00p 158.45p 151.00p 152.50p 15189
23/02/2015 153.75p 158.00p 153.50p 155.00p 9185
20/02/2015 150.00p 160.00p 150.00p 153.75p 17568
19/02/2015 151.25p 152.00p 149.00p 150.00p 6300
18/02/2015 146.25p 155.00p 143.62p 151.25p 18375
17/02/2015 147.50p 147.50p 142.50p 146.25p 4700
16/02/2015 151.25p 155.00p 142.50p 147.50p 27076
13/02/2015 155.00p 160.00p 148.63p 151.25p 13192
12/02/2015 146.25p 160.00p 146.25p 155.00p 41591
11/02/2015 138.75p 150.25p 137.50p 146.25p 7538
10/02/2015 137.50p 142.50p 137.50p 138.75p 2777
09/02/2015 135.00p 144.00p 132.50p 137.50p 7686
06/02/2015 131.25p 132.50p 128.00p 130.00p 7210
05/02/2015 137.50p 140.00p 128.00p 131.25p 9074
04/02/2015 143.75p 147.50p 134.50p 138.75p 9684
03/02/2015 142.50p 147.00p 140.50p 143.75p 10468
02/02/2015 133.75p 147.00p 131.95p 142.50p 14879
30/01/2015 107.50p 144.00p 107.50p 133.75p 148743
29/01/2015 101.25p 101.25p 99.41p 101.25p 4024
28/01/2015 101.25p 105.00p 98.75p 101.25p 94
27/01/2015 100.00p 104.37p 100.00p 101.25p 9940
26/01/2015 101.25p 101.25p 98.00p 101.25p 1036
23/01/2015 101.25p 105.00p 101.25p 101.25p 0
22/01/2015 101.25p 103.00p 101.25p 101.25p 474
21/01/2015 101.25p 104.37p 97.75p 101.25p 1849
20/01/2015 101.25p 101.25p 97.75p 101.25p 8410
19/01/2015 107.50p 107.50p 100.00p 101.25p 6696
16/01/2015 107.50p 107.50p 103.65p 107.50p 3000
15/01/2015 107.50p 107.50p 107.50p 107.50p 0
14/01/2015 107.50p 107.50p 107.50p 107.50p 0
13/01/2015 107.50p 109.50p 107.50p 107.50p 120
12/01/2015 105.00p 109.50p 100.00p 107.50p 18322
09/01/2015 100.00p 105.00p 100.00p 105.00p 4007
08/01/2015 100.00p 100.00p 97.87p 100.00p 800
07/01/2015 100.00p 100.00p 100.00p 100.00p 0
06/01/2015 100.00p 102.50p 97.50p 100.00p 298
05/01/2015 98.75p 102.25p 98.75p 100.00p 4450
02/01/2015 98.75p 101.75p 96.00p 98.75p 5717
31/12/2014 98.75p 98.75p 96.00p 98.75p 12
30/12/2014 98.75p 98.75p 98.75p 98.75p 0
29/12/2014 98.75p 101.00p 98.75p 98.75p 1700
24/12/2014 97.50p 99.50p 97.50p 98.75p 10000
23/12/2014 97.50p 102.50p 97.50p 97.50p 0
22/12/2014 98.75p 98.75p 97.50p 97.50p 3000
19/12/2014 96.25p 105.00p 96.25p 98.75p 2425
18/12/2014 97.50p 97.50p 96.25p 96.25p 0
17/12/2014 97.50p 101.00p 97.50p 97.50p 540
16/12/2014 97.50p 101.00p 92.75p 97.50p 1489
15/12/2014 101.25p 101.25p 92.50p 97.50p 17660
12/12/2014 101.25p 101.50p 100.00p 101.25p 9000
11/12/2014 101.25p 102.50p 101.25p 101.25p 5000
10/12/2014 101.25p 101.25p 99.95p 101.25p 3000
09/12/2014 101.25p 102.25p 101.25p 101.25p 1000
08/12/2014 102.50p 107.50p 97.50p 101.25p 25783
05/12/2014 102.50p 104.50p 100.00p 102.50p 5836
04/12/2014 110.00p 117.00p 100.00p 102.50p 21843
03/12/2014 100.00p 100.00p 100.00p 100.00p 0
02/12/2014 100.00p 100.00p 97.50p 100.00p 2000
01/12/2014 100.00p 100.00p 100.00p 100.00p 0
28/11/2014 100.00p 100.00p 100.00p 100.00p 0
27/11/2014 100.00p 100.00p 100.00p 100.00p 0
26/11/2014 100.00p 100.00p 97.50p 100.00p 2000
25/11/2014 100.00p 105.00p 100.00p 100.00p 285
24/11/2014 100.00p 100.00p 98.55p 100.00p 300
21/11/2014 100.00p 100.00p 98.55p 100.00p 248
20/11/2014 100.00p 101.50p 100.00p 100.00p 2600
19/11/2014 98.75p 101.00p 97.00p 100.00p 6744
18/11/2014 98.75p 98.75p 98.75p 98.75p 0
17/11/2014 98.75p 98.75p 96.62p 98.75p 1319
14/11/2014 98.75p 98.75p 98.75p 98.75p 0
13/11/2014 98.75p 98.75p 98.75p 98.75p 0
12/11/2014 97.50p 100.00p 97.50p 98.75p 2500
11/11/2014 97.50p 97.50p 95.00p 97.50p 200
10/11/2014 97.50p 97.50p 95.00p 97.50p 1450
07/11/2014 97.50p 100.00p 92.50p 97.50p 16960
06/11/2014 96.25p 98.95p 96.25p 97.50p 303
05/11/2014 98.75p 98.75p 96.25p 96.25p 1800
04/11/2014 98.75p 98.75p 98.75p 98.75p 0
03/11/2014 97.50p 99.50p 97.50p 98.75p 4950
31/10/2014 97.50p 97.50p 95.00p 97.50p 880
30/10/2014 97.50p 98.45p 95.00p 97.50p 698
29/10/2014 97.50p 99.50p 97.50p 97.50p 527
28/10/2014 97.50p 97.50p 97.50p 97.50p 0
27/10/2014 97.50p 97.50p 97.50p 97.50p 0
24/10/2014 97.50p 100.00p 95.00p 97.50p 7252
23/10/2014 96.25p 97.50p 95.00p 97.50p 2169
22/10/2014 96.25p 96.25p 95.00p 96.25p 1000
21/10/2014 105.00p 105.00p 95.50p 96.25p 8910
20/10/2014 105.00p 105.00p 100.00p 105.00p 2659
17/10/2014 106.25p 106.25p 97.40p 105.00p 26741
16/10/2014 105.00p 106.25p 101.50p 106.25p 8251
15/10/2014 102.50p 107.50p 99.37p 105.00p 5335
14/10/2014 98.75p 105.50p 95.00p 102.50p 25503
13/10/2014 105.00p 107.50p 98.75p 98.75p 6368
10/10/2014 105.00p 107.50p 102.50p 105.00p 16364
09/10/2014 105.00p 107.50p 105.00p 106.25p 52638
08/10/2014 105.00p 107.50p 104.00p 105.00p 7362
07/10/2014 105.00p 110.50p 105.00p 106.25p 7947
06/10/2014 101.25p 110.00p 101.25p 105.00p 22245
03/10/2014 101.25p 101.25p 97.50p 101.25p 1200
02/10/2014 101.25p 107.00p 98.50p 101.25p 1684
01/10/2014 101.25p 107.50p 97.50p 101.25p 6070
30/09/2014 97.50p 102.09p 95.00p 101.25p 6100
29/09/2014 93.75p 102.50p 93.75p 97.50p 7867
26/09/2014 93.75p 95.00p 92.50p 93.75p 4527
25/09/2014 91.25p 94.00p 91.25p 93.75p 4239
24/09/2014 91.25p 94.03p 87.50p 91.25p 8368
23/09/2014 91.25p 91.75p 91.25p 91.25p 592
22/09/2014 90.00p 92.00p 88.50p 91.25p 988
19/09/2014 90.00p 91.00p 90.00p 90.00p 2185
18/09/2014 86.25p 91.00p 86.00p 90.00p 13531
17/09/2014 96.25p 96.25p 83.00p 86.25p 25490
16/09/2014 96.25p 97.00p 92.50p 96.25p 15482
15/09/2014 97.50p 97.50p 95.00p 96.25p 5500
12/09/2014 100.00p 100.00p 97.50p 97.50p 10600
11/09/2014 100.00p 100.00p 100.00p 100.00p 0
10/09/2014 100.00p 102.00p 100.00p 100.00p 2085
09/09/2014 105.00p 105.00p 96.00p 100.00p 314227
08/09/2014 105.00p 106.75p 100.00p 105.00p 6243
05/09/2014 107.50p 107.50p 101.03p 105.00p 4920
04/09/2014 103.75p 107.50p 100.00p 107.50p 9375
03/09/2014 103.75p 103.75p 102.55p 103.75p 3000
02/09/2014 106.25p 107.00p 102.55p 103.75p 6348
01/09/2014 106.25p 106.95p 105.00p 106.25p 1201
29/08/2014 106.25p 106.25p 105.00p 106.25p 4952
28/08/2014 103.75p 107.50p 103.75p 106.25p 9415
27/08/2014 103.75p 106.20p 101.00p 103.75p 1943
26/08/2014 103.75p 107.25p 100.55p 103.75p 3441
22/08/2014 105.00p 107.50p 101.50p 103.75p 15601
21/08/2014 105.00p 105.75p 105.00p 105.00p 2000
20/08/2014 105.00p 107.50p 105.00p 105.00p 9900
19/08/2014 105.00p 109.75p 105.00p 105.00p 4060
18/08/2014 106.25p 107.50p 105.00p 105.00p 5540
15/08/2014 105.00p 107.50p 105.00p 106.25p 2500
14/08/2014 110.00p 115.00p 105.00p 105.00p 6096

*Close Price adjusted for both dividends and splits