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
19/02/2014 86.25p 86.25p 82.50p 86.25p 16515
18/02/2014 83.75p 90.00p 80.04p 86.25p 32048
17/02/2014 78.75p 89.81p 78.00p 83.75p 22148
14/02/2014 78.75p 80.00p 78.75p 78.75p 100
13/02/2014 77.50p 80.00p 77.50p 78.75p 16015
12/02/2014 77.50p 77.50p 76.50p 77.50p 7594
11/02/2014 82.50p 82.50p 77.25p 77.50p 30250
10/02/2014 80.00p 84.00p 80.00p 82.50p 2000
07/02/2014 77.50p 80.00p 77.50p 80.00p 11800
06/02/2014 78.75p 82.50p 76.13p 77.50p 34000
05/02/2014 82.50p 84.50p 77.50p 78.75p 11850
04/02/2014 82.50p 92.50p 80.00p 82.50p 0
03/02/2014 92.50p 92.50p 80.00p 81.25p 17308
31/01/2014 87.50p 97.00p 87.50p 92.50p 63054
30/01/2014 82.50p 90.00p 77.50p 87.50p 134399
29/01/2014 77.50p 77.50p 72.50p 77.50p 1000
28/01/2014 77.50p 79.25p 77.50p 77.50p 0
27/01/2014 77.50p 79.25p 77.50p 77.50p 2496
24/01/2014 78.75p 79.85p 75.00p 77.50p 6000
23/01/2014 78.75p 80.45p 77.50p 78.75p 0
22/01/2014 78.75p 80.45p 77.50p 78.75p 0
21/01/2014 80.00p 80.45p 77.50p 78.75p 21237
20/01/2014 75.00p 83.75p 72.50p 80.00p 102749
17/01/2014 76.25p 76.25p 70.00p 73.75p 5500
16/01/2014 76.25p 77.50p 71.00p 76.25p 0
15/01/2014 76.25p 77.50p 71.00p 76.25p 0
14/01/2014 76.25p 77.50p 71.00p 76.25p 0
13/01/2014 77.50p 77.50p 71.00p 76.25p 12500
10/01/2014 72.50p 77.50p 72.50p 77.50p 17100
09/01/2014 72.50p 73.75p 70.25p 72.50p 292
08/01/2014 72.50p 72.50p 70.00p 72.50p 14039
07/01/2014 72.50p 72.50p 70.00p 72.50p 13200
06/01/2014 72.50p 72.50p 72.50p 72.50p 405
03/01/2014 72.50p 72.50p 70.00p 72.50p 1776
02/01/2014 72.50p 72.50p 70.00p 72.50p 3000
31/12/2013 72.50p 73.00p 70.00p 72.50p 8159
30/12/2013 72.50p 77.50p 70.50p 72.50p 2000
27/12/2013 72.50p 73.00p 70.00p 72.50p 504
24/12/2013 72.50p 72.50p 70.00p 72.50p 2153
23/12/2013 72.50p 73.00p 72.50p 72.50p 2000
20/12/2013 72.50p 73.50p 70.00p 72.50p 3500
19/12/2013 72.50p 72.50p 70.00p 72.50p 0
18/12/2013 72.50p 72.50p 70.00p 72.50p 1068
17/12/2013 72.50p 75.00p 70.00p 72.50p 0
16/12/2013 72.50p 72.50p 70.00p 72.50p 0
13/12/2013 72.50p 72.50p 70.00p 72.50p 3000
12/12/2013 76.25p 76.25p 67.50p 72.50p 7500
11/12/2013 76.25p 76.25p 72.55p 75.00p 0
10/12/2013 76.25p 76.25p 72.55p 76.25p 151
09/12/2013 76.25p 77.50p 72.50p 76.25p 0
06/12/2013 76.25p 77.50p 72.50p 75.00p 0
05/12/2013 76.25p 77.50p 72.50p 76.25p 0
04/12/2013 77.50p 77.50p 72.50p 76.25p 5268
03/12/2013 77.50p 77.50p 72.50p 77.50p 10244
02/12/2013 77.50p 77.50p 73.00p 77.50p 0
29/11/2013 77.50p 77.50p 73.00p 77.50p 1000
28/11/2013 77.50p 77.50p 73.00p 77.50p 0
27/11/2013 77.50p 77.50p 73.00p 77.50p 0
26/11/2013 77.50p 77.50p 73.00p 77.50p 500
25/11/2013 77.50p 78.53p 76.90p 77.50p 8000
22/11/2013 77.50p 77.50p 76.90p 77.50p 0
21/11/2013 77.50p 77.50p 76.90p 77.50p 2000
20/11/2013 77.50p 77.50p 77.45p 77.50p 0
19/11/2013 77.50p 77.50p 77.45p 77.50p 0
18/11/2013 77.50p 77.50p 77.45p 77.50p 0
15/11/2013 77.50p 77.50p 77.45p 77.50p 1012
14/11/2013 77.50p 77.50p 72.50p 77.50p 0
13/11/2013 77.50p 77.50p 72.50p 77.50p 4000
12/11/2013 76.25p 77.50p 70.00p 77.50p 3400
11/11/2013 76.25p 76.50p 70.00p 76.25p 666
08/11/2013 76.25p 76.88p 70.00p 76.25p 0
07/11/2013 76.25p 76.88p 70.00p 76.25p 0
06/11/2013 76.25p 76.88p 70.00p 76.25p 1940
05/11/2013 73.75p 77.50p 72.50p 76.25p 6000
04/11/2013 72.50p 74.00p 72.50p 73.75p 1760
01/11/2013 72.50p 72.50p 70.55p 72.50p 0
31/10/2013 72.50p 72.50p 70.55p 72.50p 1500
30/10/2013 72.50p 74.00p 72.50p 72.50p 0
29/10/2013 72.50p 74.00p 72.50p 72.50p 9943
28/10/2013 71.25p 72.50p 67.50p 72.50p 0
25/10/2013 72.50p 72.50p 67.50p 71.25p 14000
24/10/2013 72.50p 74.25p 70.55p 72.50p 4615
23/10/2013 72.50p 72.50p 70.85p 72.50p 100
22/10/2013 71.25p 75.00p 67.55p 72.50p 62574
21/10/2013 71.25p 72.50p 70.00p 71.25p 0
18/10/2013 70.00p 72.50p 70.00p 71.25p 2336
17/10/2013 70.00p 70.00p 66.25p 70.00p 41961
16/10/2013 68.75p 72.50p 67.50p 70.00p 9688
15/10/2013 68.75p 70.00p 60.00p 68.75p 121000
14/10/2013 72.50p 73.33p 68.75p 68.75p 26104
11/10/2013 75.00p 75.00p 72.50p 72.50p 11666
10/10/2013 75.00p 77.50p 73.00p 75.00p 0
09/10/2013 75.00p 77.50p 73.00p 77.50p 0
08/10/2013 75.00p 77.50p 73.00p 75.00p 3534
07/10/2013 75.00p 77.50p 73.00p 75.00p 3850
04/10/2013 75.00p 76.25p 72.87p 75.00p 0
03/10/2013 76.25p 76.25p 72.87p 75.00p 10438
02/10/2013 76.25p 78.75p 72.50p 76.25p 0
01/10/2013 78.75p 78.75p 72.50p 76.25p 3900
30/09/2013 78.75p 78.75p 76.25p 78.75p 1036
27/09/2013 77.50p 78.75p 70.00p 78.75p 10267
26/09/2013 78.75p 79.50p 72.50p 77.50p 10200
25/09/2013 78.75p 81.25p 76.00p 78.75p 10108
24/09/2013 78.75p 80.00p 78.75p 78.75p 0
23/09/2013 78.75p 80.00p 78.75p 78.75p 30
20/09/2013 78.75p 78.75p 73.25p 78.75p 12000
19/09/2013 80.00p 80.00p 75.00p 78.75p 8050
18/09/2013 80.00p 83.50p 77.50p 80.00p 600
17/09/2013 77.50p 79.25p 77.50p 77.50p 2388
16/09/2013 77.50p 79.25p 75.00p 77.50p 4264
13/09/2013 77.50p 79.55p 76.00p 77.50p 0
12/09/2013 77.50p 79.55p 76.00p 77.50p 14000
11/09/2013 77.50p 80.00p 75.55p 77.50p 0
10/09/2013 76.25p 80.00p 75.55p 80.00p 14157
09/09/2013 76.25p 79.50p 72.50p 76.25p 19810
06/09/2013 76.25p 76.25p 75.40p 76.25p 1000
05/09/2013 76.25p 76.25p 75.75p 76.25p 200
04/09/2013 76.25p 76.25p 75.75p 76.25p 1000
03/09/2013 76.25p 76.25p 76.00p 76.25p 0
02/09/2013 76.25p 76.25p 76.00p 76.25p 200
30/08/2013 76.25p 76.25p 72.50p 76.25p 203
29/08/2013 76.25p 76.25p 72.50p 76.25p 0
28/08/2013 76.25p 76.25p 72.50p 76.25p 6127
27/08/2013 76.25p 76.25p 72.50p 76.25p 2871
23/08/2013 78.75p 78.75p 72.50p 76.25p 2620
22/08/2013 78.75p 78.75p 72.50p 78.75p 0
21/08/2013 78.75p 78.75p 72.50p 78.75p 16113
20/08/2013 71.25p 78.75p 70.00p 78.75p 26630
19/08/2013 71.25p 71.25p 71.00p 71.25p 2000
16/08/2013 71.25p 71.25p 70.00p 71.25p 40000
15/08/2013 71.25p 71.25p 70.00p 71.25p 560
14/08/2013 71.25p 71.95p 71.25p 71.25p 1400
13/08/2013 72.50p 72.50p 70.00p 71.25p 3018
12/08/2013 72.50p 72.50p 70.00p 72.50p 5600
09/08/2013 73.75p 73.75p 70.38p 72.50p 5710
08/08/2013 75.00p 75.00p 70.50p 73.75p 9996
07/08/2013 75.00p 78.00p 71.00p 77.50p 11250
06/08/2013 77.50p 79.50p 73.00p 75.00p 17550
05/08/2013 77.50p 80.00p 77.50p 77.50p 4316
02/08/2013 77.50p 81.00p 72.50p 77.50p 9000
01/08/2013 78.75p 78.75p 72.50p 77.50p 43000
31/07/2013 80.00p 80.00p 75.00p 78.75p 9000
30/07/2013 77.50p 80.00p 75.00p 80.00p 7464
29/07/2013 75.00p 75.00p 73.80p 75.00p 0
26/07/2013 75.00p 75.00p 73.80p 75.00p 1500
25/07/2013 75.00p 75.00p 72.50p 75.00p 0
24/07/2013 72.50p 75.00p 72.50p 75.00p 10000
23/07/2013 72.50p 72.50p 70.00p 72.50p 0
22/07/2013 71.25p 72.50p 70.00p 72.50p 2820
19/07/2013 71.25p 73.75p 65.00p 71.25p 0
18/07/2013 71.25p 73.75p 65.00p 71.25p 6779
17/07/2013 77.50p 77.50p 70.00p 73.75p 7814
16/07/2013 77.50p 77.50p 76.25p 77.50p 3644
15/07/2013 77.50p 77.50p 76.25p 77.50p 10700
12/07/2013 78.75p 78.75p 70.00p 77.50p 5883
11/07/2013 78.75p 78.75p 75.00p 78.75p 3500
10/07/2013 78.75p 78.75p 75.00p 78.75p 587
09/07/2013 82.50p 82.50p 76.25p 78.75p 5600
08/07/2013 82.50p 82.50p 80.00p 82.50p 490
05/07/2013 82.50p 82.50p 81.25p 82.50p 816
04/07/2013 82.50p 82.50p 81.25p 82.50p 480
03/07/2013 82.50p 83.50p 80.00p 82.50p 0
02/07/2013 82.50p 83.50p 80.00p 82.50p 9200
01/07/2013 82.50p 84.23p 82.50p 82.50p 606
28/06/2013 83.75p 87.50p 82.50p 87.50p 9523
27/06/2013 83.75p 84.38p 82.75p 83.75p 2950
26/06/2013 81.25p 84.95p 81.25p 83.75p 15588
25/06/2013 80.00p 81.75p 80.00p 81.25p 4098
24/06/2013 76.25p 80.00p 75.00p 80.00p 4499
21/06/2013 76.25p 76.25p 72.50p 76.25p 0
20/06/2013 76.25p 76.25p 72.50p 76.25p 0
19/06/2013 76.25p 76.25p 72.50p 76.25p 655
18/06/2013 76.25p 76.25p 72.50p 76.25p 53
17/06/2013 76.25p 77.50p 76.25p 76.25p 1971
14/06/2013 76.25p 77.50p 76.25p 76.25p 600
13/06/2013 77.50p 77.50p 70.00p 76.25p 8000
12/06/2013 82.50p 82.50p 77.50p 77.50p 11515
11/06/2013 82.50p 82.50p 78.50p 82.50p 1600
10/06/2013 82.50p 82.50p 78.50p 82.50p 100
07/06/2013 82.50p 84.25p 82.50p 82.50p 1757
06/06/2013 82.50p 85.50p 77.50p 82.50p 11487
05/06/2013 75.00p 75.00p 72.50p 75.00p 1500
04/06/2013 75.00p 76.25p 75.00p 75.00p 0
03/06/2013 76.25p 76.25p 75.00p 75.00p 5500
31/05/2013 77.50p 77.50p 75.00p 76.25p 3032
30/05/2013 76.25p 80.08p 72.50p 77.50p 9462
29/05/2013 73.75p 76.25p 73.75p 76.25p 12536
28/05/2013 72.50p 74.50p 70.38p 73.75p 15992
24/05/2013 72.50p 75.00p 72.50p 72.50p 400
23/05/2013 72.50p 75.00p 72.50p 72.50p 7000
22/05/2013 73.75p 78.75p 70.00p 73.75p 0
21/05/2013 73.75p 78.75p 70.00p 73.75p 0
20/05/2013 78.75p 78.75p 70.00p 73.75p 4920
17/05/2013 81.25p 81.25p 71.75p 80.00p 5225
16/05/2013 81.25p 81.25p 75.50p 81.25p 0
15/05/2013 81.25p 81.25p 75.50p 81.25p 2000
14/05/2013 81.25p 81.25p 79.50p 81.25p 0
13/05/2013 81.25p 81.25p 79.50p 81.25p 40
10/05/2013 81.25p 81.25p 75.00p 81.25p 1514
09/05/2013 81.25p 81.25p 75.50p 81.25p 0

*Close Price adjusted for both dividends and splits