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
27/08/2010 83.75p 84.95p 83.75p 83.75p 3046
26/08/2010 86.25p 86.25p 80.00p 83.75p 2400
25/08/2010 86.25p 86.25p 86.25p 86.25p 0
24/08/2010 87.50p 87.50p 85.00p 86.25p 1000
23/08/2010 86.25p 87.50p 86.25p 87.50p 0
20/08/2010 86.25p 86.25p 82.50p 86.25p 137
19/08/2010 86.25p 86.25p 86.25p 86.25p 0
18/08/2010 87.50p 87.50p 85.10p 86.25p 1800
17/08/2010 87.50p 87.50p 87.50p 87.50p 0
16/08/2010 87.50p 87.50p 85.00p 87.50p 650
13/08/2010 87.50p 89.95p 87.50p 87.50p 275
12/08/2010 87.50p 87.50p 85.00p 87.50p 2000
11/08/2010 87.50p 87.50p 85.17p 87.50p 2000
10/08/2010 87.50p 90.00p 87.50p 87.50p 646
09/08/2010 88.75p 90.00p 87.50p 87.50p 5917
06/08/2010 88.75p 88.75p 88.27p 88.75p 2000
05/08/2010 87.50p 88.75p 87.50p 88.75p 0
04/08/2010 87.50p 89.00p 87.50p 87.50p 1000
03/08/2010 87.50p 90.00p 87.50p 87.50p 1000
02/08/2010 87.50p 88.75p 85.10p 87.50p 4862
30/07/2010 88.75p 88.75p 85.00p 87.50p 200
29/07/2010 87.50p 88.75p 85.50p 88.75p 5083
28/07/2010 87.50p 89.00p 86.00p 87.50p 2432
27/07/2010 96.25p 96.25p 87.50p 87.50p 19886
26/07/2010 115.00p 115.00p 89.00p 96.25p 58166
23/07/2010 97.50p 105.00p 97.50p 105.00p 15940
22/07/2010 96.25p 100.00p 96.25p 97.50p 2479
21/07/2010 96.25p 96.25p 96.25p 96.25p 0
20/07/2010 90.00p 100.00p 90.00p 96.25p 26637
19/07/2010 88.75p 91.90p 85.00p 90.00p 7140
16/07/2010 88.75p 88.75p 88.75p 88.75p 0
15/07/2010 88.75p 88.75p 88.75p 88.75p 0
14/07/2010 88.75p 88.75p 88.75p 88.75p 0
13/07/2010 88.75p 88.75p 85.00p 88.75p 3404
12/07/2010 88.75p 89.25p 88.75p 88.75p 1000
09/07/2010 88.75p 89.25p 88.75p 88.75p 702
08/07/2010 91.25p 91.25p 88.75p 88.75p 3000
07/07/2010 91.25p 91.25p 85.00p 91.25p 11326
06/07/2010 91.25p 91.25p 91.25p 91.25p 107
05/07/2010 91.25p 91.25p 91.25p 91.25p 600
02/07/2010 91.25p 91.25p 91.25p 91.25p 0
01/07/2010 91.25p 91.25p 90.00p 91.25p 2000
30/06/2010 91.25p 92.00p 91.25p 91.25p 200
29/06/2010 92.50p 94.00p 90.00p 91.25p 3565
28/06/2010 92.50p 92.50p 90.00p 92.50p 5800
25/06/2010 91.25p 95.00p 90.00p 92.50p 20911
24/06/2010 90.00p 91.75p 90.00p 91.25p 7436
23/06/2010 90.00p 91.75p 90.00p 90.00p 5434
22/06/2010 91.25p 91.25p 90.00p 90.00p 0
21/06/2010 91.25p 91.25p 91.25p 91.25p 0
18/06/2010 90.00p 91.75p 87.50p 91.25p 2072
17/06/2010 90.00p 90.00p 90.00p 90.00p 0
16/06/2010 87.50p 90.00p 87.50p 90.00p 23130
15/06/2010 87.50p 87.50p 85.00p 87.50p 2590
14/06/2010 87.50p 87.50p 87.50p 87.50p 0
11/06/2010 87.50p 87.50p 85.00p 87.50p 2000
10/06/2010 87.50p 87.50p 87.50p 87.50p 0
09/06/2010 87.50p 87.50p 87.50p 87.50p 0
08/06/2010 87.50p 87.50p 85.00p 87.50p 7303
07/06/2010 87.50p 87.50p 86.50p 87.50p 814
04/06/2010 88.75p 89.00p 87.50p 87.50p 110
03/06/2010 88.75p 88.75p 88.75p 88.75p 0
02/06/2010 88.75p 88.75p 86.00p 88.75p 600
01/06/2010 88.75p 89.25p 88.75p 88.75p 1946
28/05/2010 88.75p 88.75p 88.75p 88.75p 0
27/05/2010 88.75p 88.75p 88.75p 88.75p 0
26/05/2010 88.75p 89.50p 85.50p 88.75p 18500
25/05/2010 88.75p 88.75p 85.00p 88.75p 100
24/05/2010 88.75p 89.88p 88.75p 88.75p 2000
21/05/2010 90.00p 92.50p 85.00p 88.75p 37436
20/05/2010 90.00p 90.00p 90.00p 90.00p 9221
19/05/2010 90.00p 90.00p 90.00p 90.00p 0
18/05/2010 92.50p 92.50p 88.75p 90.00p 34784
17/05/2010 91.25p 91.25p 91.25p 91.25p 0
14/05/2010 91.25p 91.25p 87.75p 91.25p 5000
13/05/2010 91.25p 92.50p 88.65p 91.25p 30848
12/05/2010 91.25p 91.25p 91.25p 91.25p 0
11/05/2010 90.00p 92.00p 90.00p 91.25p 2142
10/05/2010 90.00p 90.00p 90.00p 90.00p 0
07/05/2010 90.00p 92.00p 85.50p 90.00p 22783
06/05/2010 91.25p 93.10p 88.55p 90.00p 21851
05/05/2010 91.25p 91.25p 88.75p 91.25p 744
04/05/2010 92.50p 93.00p 87.00p 91.25p 9502
30/04/2010 87.50p 95.00p 86.25p 92.50p 80579
29/04/2010 87.50p 87.50p 87.40p 87.50p 3000
28/04/2010 87.50p 87.50p 87.50p 87.50p 0
27/04/2010 87.50p 87.50p 85.00p 87.50p 2266
26/04/2010 87.50p 87.50p 85.00p 87.50p 200
23/04/2010 87.50p 88.00p 85.00p 87.50p 10200
22/04/2010 90.00p 90.00p 85.00p 87.50p 33576
21/04/2010 87.50p 95.00p 87.50p 90.00p 84557
20/04/2010 87.50p 90.00p 86.50p 87.50p 4100
19/04/2010 90.00p 90.00p 87.50p 87.50p 3677
16/04/2010 83.75p 92.50p 83.75p 90.00p 36641
15/04/2010 83.75p 85.00p 81.25p 83.75p 20365
14/04/2010 81.25p 85.00p 77.50p 83.75p 39261
13/04/2010 81.25p 81.25p 78.75p 81.25p 6088
12/04/2010 77.50p 84.33p 77.50p 81.25p 12527
09/04/2010 75.00p 76.10p 72.50p 75.00p 7000
08/04/2010 75.00p 75.00p 75.00p 75.00p 0
07/04/2010 75.00p 76.15p 72.50p 75.00p 6000
06/04/2010 75.00p 75.00p 72.50p 75.00p 1500
01/04/2010 75.00p 75.00p 72.50p 75.00p 1200
31/03/2010 75.00p 75.85p 75.00p 75.00p 5213
30/03/2010 76.25p 76.25p 72.50p 75.00p 1000
29/03/2010 76.25p 77.50p 76.25p 76.25p 0
26/03/2010 76.25p 76.25p 76.25p 76.25p 0
25/03/2010 76.25p 76.25p 76.25p 76.25p 0
24/03/2010 76.25p 76.25p 76.25p 76.25p 0
23/03/2010 76.25p 76.25p 76.25p 76.25p 0
22/03/2010 76.25p 76.25p 73.00p 76.25p 212
19/03/2010 76.25p 76.25p 74.05p 76.25p 2600
18/03/2010 76.25p 77.97p 76.25p 76.25p 212
17/03/2010 76.25p 76.25p 76.25p 76.25p 0
16/03/2010 76.25p 76.25p 76.25p 76.25p 0
15/03/2010 76.75p 77.97p 76.25p 76.25p 2000
12/03/2010 76.75p 76.95p 74.00p 76.75p 2679
11/03/2010 76.75p 76.75p 74.75p 76.75p 500
10/03/2010 76.75p 76.75p 74.75p 76.75p 211
09/03/2010 76.75p 77.40p 75.00p 76.75p 11011
08/03/2010 76.25p 76.75p 76.25p 76.75p 0
05/03/2010 76.25p 76.25p 73.75p 76.25p 271
04/03/2010 76.25p 76.25p 72.87p 76.25p 5040
03/03/2010 76.25p 76.25p 72.50p 76.25p 100
02/03/2010 76.25p 76.25p 72.50p 76.25p 2652
01/03/2010 76.25p 76.25p 72.50p 76.25p 310
26/02/2010 76.25p 76.25p 76.25p 76.25p 0
25/02/2010 76.25p 76.25p 72.50p 76.25p 121
24/02/2010 77.50p 77.50p 75.00p 76.25p 1937
23/02/2010 77.50p 77.50p 76.00p 77.50p 161
22/02/2010 77.50p 77.50p 77.50p 77.50p 0
19/02/2010 77.50p 77.50p 77.50p 77.50p 10000
18/02/2010 77.50p 78.00p 75.00p 77.50p 746
17/02/2010 77.50p 77.50p 75.00p 77.50p 1437
16/02/2010 77.50p 77.50p 75.00p 77.50p 140
15/02/2010 78.75p 78.75p 75.00p 77.50p 3000
12/02/2010 78.75p 78.75p 75.00p 78.75p 110
11/02/2010 78.75p 78.75p 75.00p 78.75p 5007
10/02/2010 78.75p 79.50p 78.75p 78.75p 6033
09/02/2010 78.75p 78.75p 75.00p 78.75p 300
08/02/2010 78.75p 79.00p 78.75p 78.75p 0
05/02/2010 78.75p 78.75p 75.00p 78.75p 300
04/02/2010 78.75p 80.00p 78.75p 78.75p 221
03/02/2010 80.00p 81.00p 75.00p 78.75p 1196
02/02/2010 80.00p 80.00p 80.00p 80.00p 0
01/02/2010 80.00p 80.00p 80.00p 80.00p 0
29/01/2010 80.00p 80.00p 75.00p 80.00p 1000
28/01/2010 80.00p 80.00p 80.00p 80.00p 0
27/01/2010 80.00p 85.00p 75.50p 80.00p 23000
26/01/2010 80.00p 80.00p 80.00p 80.00p 0
25/01/2010 80.00p 80.00p 75.00p 80.00p 80
22/01/2010 81.25p 82.25p 80.00p 80.00p 232
21/01/2010 81.25p 81.25p 79.00p 81.25p 600
20/01/2010 82.50p 82.50p 81.25p 81.25p 0
19/01/2010 82.50p 82.50p 77.50p 82.50p 35036
18/01/2010 82.50p 85.00p 80.00p 82.50p 19600
15/01/2010 76.25p 85.00p 76.25p 82.50p 12630
14/01/2010 76.25p 79.00p 72.50p 76.25p 5515
13/01/2010 76.25p 76.25p 72.87p 76.25p 1940
12/01/2010 76.25p 76.25p 76.25p 76.25p 0
11/01/2010 76.25p 76.25p 76.25p 76.25p 0
08/01/2010 73.75p 79.65p 72.90p 76.25p 1162
07/01/2010 73.75p 75.00p 72.50p 73.75p 11973
06/01/2010 72.50p 74.70p 71.50p 72.50p 20500
05/01/2010 72.50p 74.75p 70.00p 72.50p 32083
04/01/2010 72.50p 75.00p 71.50p 72.50p 26500
31/12/2009 72.50p 72.50p 71.50p 72.50p 400
30/12/2009 72.50p 74.90p 71.10p 72.50p 15027
29/12/2009 72.50p 72.50p 72.50p 72.50p 0
24/12/2009 72.50p 75.00p 72.50p 72.50p 4500
23/12/2009 72.50p 72.50p 71.25p 72.50p 200
22/12/2009 72.50p 73.45p 71.25p 72.50p 10171
21/12/2009 72.50p 75.00p 70.00p 72.50p 70941
18/12/2009 72.50p 73.75p 70.00p 72.50p 47400
17/12/2009 72.50p 72.50p 72.50p 72.50p 0
16/12/2009 72.50p 73.75p 70.00p 72.50p 94539
15/12/2009 72.50p 72.50p 70.00p 72.50p 30000
14/12/2009 72.50p 72.50p 72.50p 72.50p 0
11/12/2009 73.75p 73.75p 70.00p 72.50p 1835
10/12/2009 73.75p 74.00p 73.00p 73.75p 8055
09/12/2009 73.75p 73.75p 73.75p 73.75p 0
08/12/2009 73.75p 73.75p 73.75p 73.75p 0
07/12/2009 75.00p 75.00p 70.00p 73.75p 4232
04/12/2009 75.00p 75.15p 75.00p 75.00p 800
03/12/2009 75.00p 75.15p 75.00p 75.00p 1200
02/12/2009 73.75p 73.75p 73.75p 73.75p 0
01/12/2009 73.75p 73.75p 73.75p 73.75p 0
30/11/2009 73.75p 73.75p 70.00p 73.75p 1500
27/11/2009 73.75p 73.75p 73.75p 73.75p 0
26/11/2009 73.75p 73.75p 70.00p 73.75p 4778
25/11/2009 73.75p 73.75p 70.00p 73.75p 1086
24/11/2009 72.50p 74.50p 70.00p 73.75p 6000
23/11/2009 73.75p 73.75p 62.50p 72.50p 10774
20/11/2009 73.75p 73.75p 70.00p 73.75p 1166
19/11/2009 73.75p 73.75p 70.00p 73.75p 750
18/11/2009 73.75p 73.75p 73.75p 73.75p 0
17/11/2009 73.75p 73.75p 73.75p 73.75p 0
16/11/2009 73.75p 73.75p 73.75p 73.75p 0
13/11/2009 73.75p 74.80p 70.00p 73.75p 14011
12/11/2009 75.00p 75.00p 70.00p 73.75p 1620

*Close Price adjusted for both dividends and splits