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
28/10/2013 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
08/05/2013 81.25p 81.25p 75.50p 81.25p 1874
07/05/2013 81.25p 82.50p 75.00p 81.25p 14000
03/05/2013 76.25p 82.50p 76.25p 81.25p 10391
02/05/2013 73.75p 73.75p 72.00p 73.75p 6000
01/05/2013 73.75p 73.75p 70.00p 73.75p 90
30/04/2013 73.75p 73.75p 70.00p 73.75p 3822
29/04/2013 73.75p 73.75p 70.00p 73.75p 0
26/04/2013 73.75p 73.75p 70.00p 73.75p 11500
25/04/2013 73.75p 73.75p 70.00p 73.75p 0
24/04/2013 73.75p 73.75p 70.00p 73.75p 11000
23/04/2013 72.50p 72.50p 70.00p 72.50p 0
22/04/2013 71.25p 72.50p 70.00p 72.50p 20000
19/04/2013 71.25p 71.25p 67.50p 71.25p 320
18/04/2013 71.25p 71.25p 70.00p 71.25p 10000
17/04/2013 71.25p 71.25p 67.50p 71.25p 300
16/04/2013 71.25p 71.25p 62.50p 71.25p 16400
15/04/2013 72.50p 72.50p 67.50p 71.25p 5000
12/04/2013 68.75p 68.75p 65.00p 68.75p 190
11/04/2013 68.75p 68.75p 65.00p 68.75p 109
10/04/2013 68.75p 71.25p 65.00p 68.75p 0
09/04/2013 71.25p 71.25p 65.00p 68.75p 10047
08/04/2013 71.25p 73.50p 71.25p 71.25p 0
05/04/2013 71.25p 73.50p 71.25p 71.25p 0
04/04/2013 72.50p 73.50p 71.25p 71.25p 0
03/04/2013 72.50p 73.50p 72.50p 72.50p 0
02/04/2013 72.50p 73.50p 72.50p 72.50p 0
28/03/2013 72.50p 73.50p 72.50p 72.50p 40
27/03/2013 72.50p 72.50p 67.50p 72.50p 209
26/03/2013 72.50p 72.50p 67.50p 72.50p 728
25/03/2013 72.50p 72.50p 67.50p 72.50p 1000
22/03/2013 73.75p 73.75p 67.50p 72.50p 4566
21/03/2013 73.75p 75.00p 70.00p 73.75p 0
20/03/2013 75.00p 75.00p 70.00p 73.75p 2100
19/03/2013 76.25p 76.25p 72.50p 75.00p 1500
18/03/2013 76.25p 77.25p 76.25p 76.25p 2209
15/03/2013 77.50p 77.50p 75.00p 76.25p 5608
14/03/2013 77.50p 78.75p 76.25p 77.50p 0
13/03/2013 78.75p 78.75p 76.25p 77.50p 796
12/03/2013 78.75p 79.00p 75.00p 78.75p 0
11/03/2013 78.75p 79.00p 75.00p 78.75p 715
08/03/2013 78.75p 78.75p 75.00p 78.75p 400
07/03/2013 78.75p 80.00p 75.00p 78.75p 0
06/03/2013 76.25p 80.00p 75.00p 78.75p 0
05/03/2013 77.50p 77.50p 75.00p 76.25p 1955
04/03/2013 77.50p 80.00p 75.00p 77.50p 0
01/03/2013 80.00p 80.00p 75.00p 77.50p 35739
28/02/2013 73.75p 82.50p 73.75p 80.00p 22201
27/02/2013 73.75p 77.50p 73.75p 73.75p 6454
26/02/2013 73.75p 77.50p 73.75p 73.75p 0
25/02/2013 77.50p 77.50p 73.75p 73.75p 23658
22/02/2013 77.50p 77.50p 75.00p 77.50p 1500
21/02/2013 80.00p 80.00p 75.00p 77.50p 500
20/02/2013 81.25p 81.25p 77.50p 80.00p 1730
19/02/2013 81.25p 81.25p 77.50p 81.25p 0
18/02/2013 81.25p 81.25p 77.50p 81.25p 8266
15/02/2013 81.25p 81.25p 78.00p 81.25p 0
14/02/2013 81.25p 81.25p 78.00p 81.25p 1597
13/02/2013 76.25p 81.25p 75.50p 81.25p 40000
12/02/2013 73.75p 77.50p 73.75p 76.25p 41632
11/02/2013 73.75p 77.50p 73.75p 73.75p 1000
08/02/2013 76.25p 76.25p 76.25p 76.25p 570
07/02/2013 76.25p 76.25p 75.00p 76.25p 20000
06/02/2013 77.50p 77.50p 75.50p 76.25p 5000
05/02/2013 80.00p 81.00p 75.00p 77.50p 61701
04/02/2013 78.75p 80.00p 77.50p 80.00p 19412
01/02/2013 81.25p 81.25p 77.50p 78.75p 28050
31/01/2013 76.25p 85.00p 74.25p 81.25p 118963
30/01/2013 72.50p 80.00p 72.50p 76.25p 28778
29/01/2013 65.00p 75.00p 64.50p 73.75p 135539
28/01/2013 60.00p 60.00p 57.00p 57.50p 16400
25/01/2013 58.75p 60.00p 53.00p 60.00p 15353
24/01/2013 60.00p 60.00p 57.50p 58.75p 3392
23/01/2013 61.25p 61.25p 57.50p 60.00p 2000
22/01/2013 61.25p 61.25p 57.50p 61.25p 420
21/01/2013 61.25p 61.25p 57.50p 61.25p 4428
18/01/2013 61.25p 61.25p 57.50p 61.25p 5100
17/01/2013 61.25p 61.25p 57.50p 61.25p 2440
16/01/2013 62.50p 62.50p 57.50p 61.25p 4035
15/01/2013 57.50p 65.00p 57.50p 62.50p 58466

*Close Price adjusted for both dividends and splits