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
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
14/01/2013 48.75p 48.75p 45.00p 48.75p 2000
11/01/2013 45.00p 52.50p 45.00p 48.75p 8432
10/01/2013 45.00p 45.90p 41.25p 45.00p 2195
09/01/2013 45.00p 46.00p 40.50p 45.00p 2800
08/01/2013 45.00p 46.25p 40.50p 45.00p 5622
07/01/2013 45.00p 45.00p 40.00p 45.00p 31
04/01/2013 45.00p 45.00p 40.00p 45.00p 2000
03/01/2013 45.00p 48.50p 45.00p 45.00p 551
02/01/2013 45.00p 45.00p 40.50p 45.00p 0
31/12/2012 45.00p 45.00p 40.50p 45.00p 1000
28/12/2012 45.00p 45.00p 42.75p 45.00p 0
27/12/2012 45.00p 45.00p 42.75p 45.00p 0
24/12/2012 45.00p 45.00p 42.75p 45.00p 0
21/12/2012 45.00p 45.00p 42.75p 45.00p 16000
20/12/2012 45.00p 45.00p 42.50p 45.00p 110
19/12/2012 45.00p 45.00p 42.50p 45.00p 0
18/12/2012 45.00p 45.00p 42.50p 45.00p 0
17/12/2012 45.00p 45.00p 42.50p 45.00p 0
14/12/2012 45.00p 45.00p 42.50p 45.00p 20000
13/12/2012 41.25p 50.00p 41.25p 45.00p 22421
12/12/2012 41.25p 45.00p 41.25p 41.25p 3000
11/12/2012 41.25p 41.25p 40.10p 41.25p 1200
10/12/2012 41.25p 41.25p 40.10p 41.25p 585
07/12/2012 40.00p 42.50p 40.00p 41.25p 2500
06/12/2012 40.00p 40.00p 39.75p 40.00p 0
05/12/2012 40.00p 40.00p 39.75p 40.00p 0
04/12/2012 40.00p 40.00p 39.75p 40.00p 300
03/12/2012 36.25p 45.00p 36.25p 38.75p 11639
30/11/2012 36.25p 36.25p 35.00p 36.25p 3437
29/11/2012 36.25p 36.25p 32.50p 36.25p 0
28/11/2012 36.25p 36.25p 32.50p 36.25p 0
27/11/2012 32.50p 36.25p 32.50p 36.25p 600
26/11/2012 32.50p 35.00p 32.50p 32.50p 0
23/11/2012 32.50p 35.00p 32.50p 32.50p 1000
22/11/2012 32.50p 33.00p 32.50p 32.50p 0
21/11/2012 32.50p 33.00p 32.50p 32.50p 200
20/11/2012 32.50p 35.00p 32.50p 32.50p 0
19/11/2012 32.50p 35.00p 32.50p 32.50p 0
16/11/2012 32.50p 35.00p 32.50p 32.50p 1000
15/11/2012 33.75p 33.75p 32.50p 32.50p 2000
14/11/2012 33.75p 33.75p 33.75p 33.75p 0
13/11/2012 33.75p 33.75p 33.75p 33.75p 0
12/11/2012 33.75p 33.75p 33.75p 33.75p 500
09/11/2012 33.75p 37.50p 33.75p 33.75p 0
08/11/2012 33.75p 37.50p 33.75p 33.75p 0
07/11/2012 33.75p 37.50p 33.75p 33.75p 0
06/11/2012 33.75p 37.50p 33.75p 33.75p 0
05/11/2012 33.75p 37.50p 33.75p 33.75p 0
02/11/2012 33.75p 37.50p 33.75p 33.75p 0
01/11/2012 33.75p 37.50p 33.75p 33.75p 0
31/10/2012 33.75p 37.50p 33.75p 33.75p 0
30/10/2012 33.75p 37.50p 33.75p 33.75p 0
29/10/2012 33.75p 37.50p 33.75p 33.75p 0
26/10/2012 33.75p 37.50p 33.75p 33.75p 0
25/10/2012 33.75p 37.50p 33.75p 33.75p 0
24/10/2012 33.75p 37.50p 33.75p 33.75p 0
23/10/2012 33.75p 37.50p 33.75p 33.75p 1000
22/10/2012 33.75p 33.75p 33.00p 33.75p 0
19/10/2012 33.75p 33.75p 33.00p 33.75p 200
18/10/2012 33.75p 33.75p 33.00p 33.75p 400
17/10/2012 33.75p 37.50p 33.00p 33.75p 0
16/10/2012 33.75p 37.50p 33.00p 33.75p 1028
15/10/2012 33.75p 33.75p 32.50p 33.75p 120
12/10/2012 33.75p 34.00p 33.75p 33.75p 0
11/10/2012 33.75p 34.00p 33.75p 33.75p 0
10/10/2012 33.75p 34.00p 33.75p 33.75p 5426
09/10/2012 33.75p 37.50p 33.75p 33.75p 0
08/10/2012 33.75p 37.50p 33.75p 33.75p 0
05/10/2012 33.75p 37.50p 33.75p 33.75p 0
04/10/2012 33.75p 37.50p 33.75p 33.75p 0
03/10/2012 33.75p 37.50p 33.75p 33.75p 0
02/10/2012 33.75p 37.50p 33.75p 33.75p 0
01/10/2012 33.75p 37.50p 33.75p 33.75p 0
28/09/2012 33.75p 37.50p 33.75p 33.75p 140
27/09/2012 33.75p 34.00p 33.75p 33.75p 0
26/09/2012 33.75p 34.00p 33.75p 33.75p 0
25/09/2012 33.75p 34.00p 33.75p 33.75p 2650
24/09/2012 33.75p 39.82p 33.75p 33.75p 5000
21/09/2012 33.75p 33.75p 32.75p 33.75p 0
20/09/2012 33.75p 33.75p 32.75p 33.75p 62
19/09/2012 33.75p 35.00p 32.50p 33.75p 0
18/09/2012 33.75p 35.00p 32.50p 33.75p 0
17/09/2012 33.75p 35.00p 32.50p 33.75p 0
14/09/2012 32.50p 35.00p 32.50p 33.75p 2000
13/09/2012 32.50p 35.00p 32.50p 32.50p 0
12/09/2012 32.50p 35.00p 32.50p 32.50p 2122
11/09/2012 32.50p 33.25p 32.50p 32.50p 450
10/09/2012 32.50p 33.25p 32.50p 32.50p 400
07/09/2012 32.50p 34.06p 32.50p 32.50p 0
06/09/2012 32.50p 34.06p 32.50p 32.50p 724
05/09/2012 32.50p 33.25p 32.50p 32.50p 1500
04/09/2012 32.50p 34.06p 32.50p 32.50p 108
03/09/2012 32.50p 38.00p 32.50p 32.50p 0
31/08/2012 35.00p 38.00p 32.50p 32.50p 3000
30/08/2012 35.00p 38.50p 35.00p 35.00p 840
29/08/2012 35.00p 37.50p 31.25p 35.00p 0
28/08/2012 35.00p 37.50p 31.25p 35.00p 0
24/08/2012 31.25p 37.50p 31.25p 35.00p 5000
23/08/2012 31.25p 37.25p 31.25p 31.25p 6000
22/08/2012 31.25p 35.00p 31.25p 31.25p 758
21/08/2012 31.25p 35.00p 31.25p 31.25p 0
20/08/2012 31.25p 35.00p 31.25p 31.25p 0
17/08/2012 31.25p 35.00p 31.25p 31.25p 0
16/08/2012 31.25p 35.00p 31.25p 31.25p 300
15/08/2012 31.25p 33.88p 31.25p 31.25p 0
14/08/2012 31.25p 33.88p 31.25p 31.25p 0
13/08/2012 31.25p 33.88p 31.25p 31.25p 0
10/08/2012 31.25p 33.88p 31.25p 31.25p 0
09/08/2012 31.25p 33.88p 31.25p 31.25p 1494
08/08/2012 32.50p 32.50p 31.25p 31.25p 2000
07/08/2012 31.25p 35.00p 30.00p 32.50p 2205
06/08/2012 32.50p 35.00p 31.25p 31.25p 13999
03/08/2012 32.50p 34.76p 32.50p 32.50p 1500
02/08/2012 35.00p 37.50p 34.25p 35.00p 5475
01/08/2012 35.00p 37.50p 33.80p 35.00p 0
31/07/2012 35.00p 37.50p 33.80p 35.00p 5500
30/07/2012 36.25p 36.25p 33.75p 35.00p 1200
27/07/2012 36.25p 39.00p 36.25p 36.25p 0
26/07/2012 36.25p 39.00p 36.25p 36.25p 1272
25/07/2012 36.25p 39.00p 36.25p 36.25p 208
24/07/2012 36.25p 40.00p 36.25p 36.25p 0
23/07/2012 36.25p 40.00p 36.25p 36.25p 0
20/07/2012 36.25p 40.00p 36.25p 36.25p 10000
19/07/2012 36.25p 36.25p 36.00p 36.25p 13
18/07/2012 36.25p 37.50p 32.50p 36.25p 0
17/07/2012 36.25p 37.50p 32.50p 36.25p 0
16/07/2012 36.25p 37.50p 32.50p 36.25p 0
13/07/2012 37.50p 37.50p 32.50p 36.25p 17946
12/07/2012 37.50p 41.00p 37.50p 37.50p 0
11/07/2012 37.50p 41.00p 37.50p 37.50p 0
10/07/2012 37.50p 41.00p 37.50p 37.50p 0
09/07/2012 37.50p 41.00p 37.50p 37.50p 0
06/07/2012 37.50p 41.00p 37.50p 37.50p 0
05/07/2012 37.50p 41.00p 37.50p 37.50p 602
04/07/2012 37.50p 41.25p 35.00p 37.50p 0
03/07/2012 41.25p 41.25p 35.00p 37.50p 13038
02/07/2012 41.25p 41.25p 40.00p 41.25p 1388
29/06/2012 41.25p 41.50p 41.25p 41.25p 0
28/06/2012 41.25p 41.50p 41.25p 41.25p 7
27/06/2012 41.25p 41.25p 40.00p 41.25p 0
26/06/2012 41.25p 41.25p 40.00p 41.25p 280
25/06/2012 41.25p 41.25p 40.00p 41.25p 85
22/06/2012 42.50p 42.50p 40.00p 41.25p 500
21/06/2012 42.50p 42.50p 41.88p 42.50p 0
20/06/2012 42.50p 42.50p 41.88p 42.50p 869
19/06/2012 43.75p 43.75p 39.00p 42.50p 4224
18/06/2012 43.75p 47.50p 41.00p 43.75p 0
15/06/2012 43.75p 47.50p 41.00p 43.75p 0
14/06/2012 42.50p 47.50p 41.00p 43.75p 33963
13/06/2012 40.00p 40.00p 39.25p 40.00p 559
12/06/2012 40.00p 45.00p 36.25p 40.00p 0
11/06/2012 36.25p 45.00p 36.25p 40.00p 26000
08/06/2012 38.75p 38.75p 35.00p 36.25p 4022
07/06/2012 38.75p 39.50p 38.75p 38.75p 227
06/06/2012 38.75p 38.75p 35.00p 38.75p 0
01/06/2012 38.75p 38.75p 35.00p 38.75p 20
31/05/2012 38.75p 38.75p 35.00p 38.75p 0
30/05/2012 38.75p 38.75p 35.00p 38.75p 0
29/05/2012 38.75p 38.75p 35.00p 38.75p 0
28/05/2012 38.75p 38.75p 35.00p 38.75p 525
25/05/2012 38.75p 38.75p 35.00p 38.75p 1200
24/05/2012 38.75p 38.75p 35.00p 38.75p 0
23/05/2012 38.75p 38.75p 35.00p 38.75p 0
22/05/2012 38.75p 38.75p 35.00p 38.75p 0
21/05/2012 38.75p 38.75p 35.00p 38.75p 0
18/05/2012 38.75p 38.75p 35.00p 38.75p 2000
17/05/2012 38.75p 38.75p 35.00p 38.75p 2750
16/05/2012 38.75p 40.50p 38.75p 38.75p 0
15/05/2012 38.75p 40.50p 38.75p 38.75p 0
14/05/2012 38.75p 40.50p 38.75p 38.75p 0
11/05/2012 38.75p 40.50p 38.75p 38.75p 0
10/05/2012 38.75p 40.50p 38.75p 38.75p 675
09/05/2012 38.75p 40.00p 36.25p 38.75p 0
08/05/2012 40.00p 40.00p 36.25p 38.75p 3000
04/05/2012 38.75p 41.00p 35.00p 40.00p 8400
03/05/2012 38.75p 38.75p 35.00p 38.75p 200
02/05/2012 38.75p 38.75p 35.00p 38.75p 0
01/05/2012 38.75p 38.75p 35.00p 38.75p 0
30/04/2012 38.75p 38.75p 35.00p 38.75p 318
27/04/2012 38.75p 41.38p 38.75p 38.75p 318
26/04/2012 38.75p 41.38p 38.75p 38.75p 0
25/04/2012 38.75p 41.38p 38.75p 38.75p 400
24/04/2012 38.75p 38.75p 35.00p 38.75p 0
23/04/2012 38.75p 38.75p 35.00p 38.75p 0
20/04/2012 36.25p 38.75p 35.00p 38.75p 6500
19/04/2012 36.25p 36.25p 35.13p 36.25p 1571
18/04/2012 36.25p 37.00p 36.25p 36.25p 0
17/04/2012 36.25p 37.00p 36.25p 36.25p 0
16/04/2012 36.25p 37.00p 36.25p 36.25p 0
13/04/2012 36.25p 37.00p 36.25p 36.25p 0
12/04/2012 36.25p 37.00p 36.25p 36.25p 750
11/04/2012 36.25p 38.25p 36.25p 36.25p 0
10/04/2012 37.50p 38.25p 36.25p 36.25p 487

*Close Price adjusted for both dividends and splits