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
11/11/2009 75.00p 75.00p 72.75p 75.00p 20
10/11/2009 75.00p 75.70p 75.00p 75.00p 300
09/11/2009 75.00p 75.70p 75.00p 75.00p 116
06/11/2009 75.00p 75.00p 75.00p 75.00p 0
05/11/2009 75.00p 75.70p 75.00p 75.00p 24
04/11/2009 75.00p 75.75p 75.00p 75.00p 109
03/11/2009 75.00p 75.00p 75.00p 75.00p 0
02/11/2009 75.00p 75.00p 75.00p 75.00p 0
30/10/2009 73.75p 75.90p 72.50p 75.00p 10360
29/10/2009 73.75p 73.75p 72.75p 73.75p 10000
28/10/2009 73.75p 74.15p 73.75p 73.75p 10000
27/10/2009 76.25p 73.75p 73.75p 73.75p 0
26/10/2009 76.25p 76.25p 73.50p 76.25p 1000
23/10/2009 76.25p 77.40p 76.25p 76.25p 1835
22/10/2009 76.25p 76.25p 73.50p 76.25p 5000
21/10/2009 76.25p 76.25p 76.25p 76.25p 0
20/10/2009 76.25p 76.25p 76.25p 76.25p 0
19/10/2009 73.75p 75.00p 73.75p 75.00p 11981
16/10/2009 73.75p 73.75p 73.75p 73.75p 0
15/10/2009 73.75p 73.75p 73.75p 73.75p 0
14/10/2009 73.75p 73.75p 73.75p 73.75p 0
13/10/2009 75.00p 72.50p 72.50p 73.75p 2000
12/10/2009 75.00p 75.00p 75.00p 75.00p 0
09/10/2009 75.00p 75.00p 75.00p 75.00p 0
08/10/2009 75.00p 75.00p 72.85p 75.00p 6000
07/10/2009 75.00p 75.25p 72.85p 75.00p 463
06/10/2009 73.75p 75.50p 75.00p 75.00p 4226
05/10/2009 73.75p 75.00p 70.50p 73.75p 1824
02/10/2009 77.50p 75.00p 74.90p 73.75p 15140
01/10/2009 77.50p 78.25p 77.50p 77.50p 186
30/09/2009 76.25p 77.50p 76.50p 77.50p 5000
29/09/2009 73.75p 76.25p 73.75p 76.25p 5026
28/09/2009 75.00p 74.00p 70.00p 73.75p 5300
25/09/2009 77.50p 75.00p 72.50p 75.00p 2255
24/09/2009 78.75p 77.50p 75.00p 77.50p 5669
23/09/2009 78.75p 78.75p 78.75p 78.75p 0
22/09/2009 78.75p 79.90p 75.55p 78.75p 7383
21/09/2009 80.00p 79.90p 77.50p 78.75p 2127
18/09/2009 80.00p 80.00p 77.75p 80.00p 380
17/09/2009 80.00p 80.75p 80.00p 80.00p 600
16/09/2009 80.00p 80.75p 80.00p 80.00p 640
15/09/2009 78.75p 81.00p 77.50p 80.00p 13596
14/09/2009 78.75p 80.95p 78.75p 78.75p 600
11/09/2009 78.75p 81.00p 78.75p 78.75p 80
10/09/2009 78.75p 81.00p 75.00p 78.75p 6632
09/09/2009 81.25p 82.50p 78.75p 78.75p 25565
08/09/2009 67.50p 68.95p 67.50p 67.50p 2000
07/09/2009 66.25p 67.50p 67.00p 67.50p 7057
04/09/2009 66.25p 66.25p 66.25p 66.25p 0
03/09/2009 66.25p 66.25p 66.25p 66.25p 0
02/09/2009 66.25p 66.25p 66.25p 66.25p 0
01/09/2009 66.25p 66.25p 66.25p 66.25p 0
28/08/2009 66.25p 66.25p 66.25p 66.25p 0
27/08/2009 66.25p 66.25p 63.00p 66.25p 77
26/08/2009 66.25p 66.25p 63.00p 66.25p 51
25/08/2009 66.25p 66.25p 66.25p 66.25p 0
24/08/2009 66.25p 66.25p 66.25p 66.25p 0
21/08/2009 66.25p 66.25p 66.25p 66.25p 0
20/08/2009 66.25p 66.25p 66.25p 66.25p 0
19/08/2009 66.25p 67.00p 62.65p 66.25p 1174
18/08/2009 66.25p 66.25p 66.25p 66.25p 0
17/08/2009 66.25p 66.25p 66.25p 66.25p 0
14/08/2009 66.25p 66.25p 66.25p 66.25p 1167
13/08/2009 66.25p 66.25p 66.25p 66.25p 593
12/08/2009 66.25p 66.25p 66.25p 66.25p 5669
11/08/2009 66.25p 66.25p 66.25p 66.25p 0
10/08/2009 66.25p 66.25p 66.25p 66.25p 0
07/08/2009 63.75p 66.25p 63.75p 66.25p 7861
06/08/2009 63.75p 63.75p 63.75p 63.75p 2560
05/08/2009 63.75p 63.75p 63.75p 63.75p 359
04/08/2009 63.75p 63.75p 63.75p 63.75p 0
03/08/2009 63.75p 63.75p 63.75p 63.75p 2000
31/07/2009 63.75p 63.75p 63.75p 63.75p 891
30/07/2009 63.75p 63.75p 63.75p 63.75p 17600
29/07/2009 63.75p 63.75p 63.75p 63.75p 30
28/07/2009 63.75p 63.75p 63.75p 63.75p 600
27/07/2009 63.75p 63.75p 63.75p 63.75p 0
24/07/2009 63.75p 63.75p 63.75p 63.75p 0
23/07/2009 63.75p 63.75p 63.75p 63.75p 5306
22/07/2009 63.75p 63.75p 63.75p 63.75p 2310
21/07/2009 63.75p 63.75p 63.75p 63.75p 9597
20/07/2009 63.75p 63.75p 63.75p 63.75p 5257
17/07/2009 56.25p 56.25p 56.25p 56.25p 0
16/07/2009 56.25p 56.25p 56.25p 56.25p 218
15/07/2009 56.25p 56.25p 56.25p 56.25p 600
14/07/2009 57.50p 57.50p 56.25p 56.25p 17738
13/07/2009 57.50p 57.50p 57.50p 57.50p 0
10/07/2009 58.75p 58.75p 57.50p 57.50p 6062
09/07/2009 58.75p 58.75p 58.75p 58.75p 0
08/07/2009 58.75p 58.75p 58.75p 58.75p 0
07/07/2009 58.75p 58.75p 58.75p 58.75p 0
06/07/2009 58.75p 58.75p 58.75p 58.75p 3120
03/07/2009 58.75p 58.75p 58.75p 58.75p 306
02/07/2009 58.75p 58.75p 58.75p 58.75p 4000
01/07/2009 62.50p 62.50p 58.75p 58.75p 1400
30/06/2009 62.50p 62.50p 62.50p 62.50p 2000
29/06/2009 62.50p 62.50p 62.50p 62.50p 100
26/06/2009 62.50p 62.50p 62.50p 62.50p 0
25/06/2009 62.50p 62.50p 62.50p 62.50p 2899
24/06/2009 62.50p 62.50p 62.50p 62.50p 422
23/06/2009 62.50p 62.50p 62.50p 62.50p 0
22/06/2009 62.50p 62.50p 62.50p 62.50p 0
19/06/2009 62.50p 62.50p 62.50p 62.50p 54
18/06/2009 62.50p 62.50p 62.50p 62.50p 1342
17/06/2009 62.50p 62.50p 62.50p 62.50p 0
16/06/2009 62.50p 62.50p 62.50p 62.50p 20
15/06/2009 62.50p 62.50p 62.50p 62.50p 1645
12/06/2009 63.75p 63.75p 62.50p 62.50p 1000
11/06/2009 63.75p 63.75p 63.75p 63.75p 500
10/06/2009 66.25p 66.25p 63.75p 63.75p 4741
09/06/2009 66.25p 66.25p 66.25p 66.25p 0
08/06/2009 66.25p 66.25p 66.25p 66.25p 0
05/06/2009 66.25p 66.25p 65.00p 66.25p 1910
04/06/2009 66.25p 66.25p 66.25p 66.25p 4318
03/06/2009 66.25p 66.25p 66.25p 66.25p 0
02/06/2009 66.25p 66.25p 66.25p 66.25p 0
01/06/2009 63.75p 66.25p 63.75p 66.25p 11463
29/05/2009 63.75p 63.75p 63.75p 63.75p 104
28/05/2009 67.50p 67.50p 63.75p 63.75p 3783
27/05/2009 67.50p 67.50p 67.50p 67.50p 369
26/05/2009 67.50p 67.50p 67.50p 67.50p 6070
22/05/2009 70.00p 70.00p 67.50p 67.50p 10899
21/05/2009 70.00p 70.00p 67.50p 67.50p 12576
20/05/2009 68.75p 70.00p 68.75p 70.00p 17389
19/05/2009 68.75p 68.75p 68.75p 68.75p 9124
18/05/2009 62.50p 68.75p 62.50p 68.75p 28700
15/05/2009 62.50p 62.50p 62.50p 62.50p 344113
14/05/2009 65.00p 65.00p 62.50p 62.50p 8000
13/05/2009 65.00p 65.00p 65.00p 65.00p 1578
12/05/2009 65.00p 65.00p 65.00p 65.00p 2844
11/05/2009 65.00p 65.00p 65.00p 65.00p 5177
08/05/2009 65.00p 65.00p 65.00p 65.00p 2167
07/05/2009 65.00p 65.00p 65.00p 65.00p 10581
06/05/2009 55.00p 65.00p 55.00p 65.00p 4859
05/05/2009 61.25p 61.25p 48.75p 55.00p 10658
01/05/2009 61.25p 61.25p 61.25p 61.25p 80
30/04/2009 61.25p 61.25p 61.25p 61.25p 853
29/04/2009 61.25p 61.25p 61.25p 61.25p 1788
28/04/2009 61.25p 61.25p 61.25p 61.25p 0
27/04/2009 61.25p 61.25p 61.25p 61.25p 138
24/04/2009 61.25p 61.25p 61.25p 61.25p 1000
23/04/2009 62.50p 62.50p 61.25p 61.25p 267
22/04/2009 62.50p 62.50p 62.50p 62.50p 11200
21/04/2009 62.50p 62.50p 62.50p 62.50p 2969
20/04/2009 62.50p 62.50p 62.50p 62.50p 136
17/04/2009 61.25p 62.50p 61.25p 62.50p 10800
16/04/2009 60.00p 61.25p 60.00p 61.25p 1060
15/04/2009 57.50p 60.00p 57.50p 60.00p 4240
14/04/2009 55.00p 57.50p 55.00p 57.50p 2100
09/04/2009 55.00p 55.00p 55.00p 55.00p 1500
08/04/2009 53.75p 55.00p 53.75p 55.00p 4500
07/04/2009 53.75p 53.75p 53.75p 53.75p 6138
06/04/2009 53.75p 53.75p 53.75p 53.75p 0
03/04/2009 53.75p 53.75p 53.75p 53.75p 30
02/04/2009 53.75p 53.75p 53.75p 53.75p 200
01/04/2009 53.75p 53.75p 53.75p 53.75p 1972
31/03/2009 51.25p 53.75p 51.25p 53.75p 3000
30/03/2009 51.25p 51.25p 51.25p 51.25p 4500
27/03/2009 51.25p 51.25p 51.25p 51.25p 4500
26/03/2009 50.00p 51.25p 50.00p 51.25p 2995
25/03/2009 50.00p 51.25p 50.00p 50.00p 5408
24/03/2009 48.75p 50.00p 48.75p 50.00p 7372
23/03/2009 48.75p 48.75p 48.75p 48.75p 4099
20/03/2009 48.75p 48.75p 48.75p 48.75p 4000
19/03/2009 48.75p 48.75p 48.75p 48.75p 12400
18/03/2009 48.75p 48.75p 48.75p 48.75p 7893
17/03/2009 48.75p 48.75p 48.75p 48.75p 5000
16/03/2009 48.75p 48.75p 48.75p 48.75p 0
13/03/2009 48.75p 48.75p 48.75p 48.75p 415
12/03/2009 48.75p 48.75p 48.50p 48.75p 400
11/03/2009 48.75p 48.75p 48.75p 48.75p 0
10/03/2009 48.75p 48.75p 48.75p 48.75p 0
09/03/2009 48.75p 48.75p 48.75p 48.75p 0
06/03/2009 48.75p 48.75p 48.75p 48.75p 0
05/03/2009 48.75p 48.75p 48.75p 48.75p 0
04/03/2009 50.00p 50.00p 48.75p 48.75p 10800
03/03/2009 52.50p 52.50p 50.00p 50.00p 2550
02/03/2009 52.50p 52.50p 52.50p 52.50p 0
27/02/2009 52.50p 52.50p 52.50p 52.50p 473
26/02/2009 52.50p 52.50p 52.50p 52.50p 0
25/02/2009 52.50p 52.50p 52.50p 52.50p 0
24/02/2009 52.50p 52.50p 52.50p 52.50p 500
23/02/2009 52.50p 52.50p 52.50p 52.50p 1067
20/02/2009 50.00p 52.50p 50.00p 52.50p 4000
19/02/2009 52.50p 52.50p 50.00p 50.00p 7000
18/02/2009 52.50p 52.50p 52.50p 52.50p 0
17/02/2009 50.00p 52.50p 50.00p 52.50p 8778
16/02/2009 52.50p 52.50p 50.00p 50.00p 2100
13/02/2009 52.50p 52.50p 52.50p 52.50p 471
12/02/2009 52.50p 52.50p 52.50p 52.50p 0
11/02/2009 52.50p 52.50p 52.50p 52.50p 9000
10/02/2009 50.00p 52.50p 50.00p 52.50p 9000
09/02/2009 51.25p 51.25p 50.00p 50.00p 8800
06/02/2009 51.25p 51.25p 51.25p 51.25p 1000
05/02/2009 51.25p 51.25p 51.25p 51.25p 95
04/02/2009 51.25p 51.25p 51.25p 51.25p 0
03/02/2009 51.25p 51.25p 51.25p 51.25p 0
02/02/2009 51.25p 51.25p 51.25p 51.25p 0
30/01/2009 51.25p 51.25p 51.25p 51.25p 1000
29/01/2009 51.25p 51.25p 51.25p 51.25p 271

*Close Price adjusted for both dividends and splits