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
05/08/2008 82.50p 82.50p 82.50p 82.50p 4000
04/08/2008 82.50p 82.50p 82.50p 82.50p 6036
01/08/2008 82.50p 82.50p 82.50p 82.50p 290
31/07/2008 82.50p 82.50p 82.50p 82.50p 5000
30/07/2008 82.50p 82.50p 82.50p 82.50p 17269
29/07/2008 82.50p 82.50p 82.50p 82.50p 0
28/07/2008 83.75p 84.00p 82.50p 82.50p 8352
25/07/2008 85.00p 85.00p 83.75p 83.75p 5840
24/07/2008 86.25p 86.25p 85.00p 85.00p 7500
23/07/2008 86.25p 86.25p 86.25p 86.25p 6000
22/07/2008 86.25p 86.25p 86.25p 86.25p 669
21/07/2008 86.25p 86.25p 86.25p 86.25p 4000
18/07/2008 86.25p 86.25p 86.25p 86.25p 49000
17/07/2008 86.25p 86.25p 86.25p 86.25p 14503
16/07/2008 80.00p 86.25p 80.00p 86.25p 134358
15/07/2008 76.25p 77.50p 76.25p 77.50p 9200
14/07/2008 76.25p 76.25p 76.25p 76.25p 6504
11/07/2008 72.50p 77.50p 72.50p 76.25p 46151
10/07/2008 73.75p 75.00p 73.75p 73.75p 9000
09/07/2008 77.50p 77.50p 75.00p 75.00p 17384
08/07/2008 78.75p 78.75p 77.50p 77.50p 4000
07/07/2008 78.75p 78.75p 77.50p 78.75p 0
04/07/2008 80.00p 80.00p 78.75p 78.75p 6000
03/07/2008 81.25p 82.50p 80.00p 80.00p 800
02/07/2008 81.25p 82.50p 81.25p 81.25p 1500
01/07/2008 80.00p 81.25p 80.00p 81.25p 4666
30/06/2008 80.00p 80.00p 77.50p 80.00p 646
27/06/2008 77.50p 80.00p 77.50p 77.50p 32
26/06/2008 78.75p 80.00p 77.50p 77.50p 9375
25/06/2008 81.25p 81.25p 78.75p 78.75p 1318
24/06/2008 81.25p 82.50p 80.00p 81.25p 0
23/06/2008 81.25p 81.25p 80.00p 81.25p 2000
20/06/2008 82.50p 82.50p 80.00p 81.25p 19413
19/06/2008 82.50p 82.50p 82.50p 82.50p 0
18/06/2008 82.50p 82.50p 82.50p 82.50p 0
17/06/2008 82.50p 82.50p 82.50p 82.50p 5900
16/06/2008 82.50p 82.50p 82.50p 82.50p 0
13/06/2008 82.50p 82.50p 82.50p 82.50p 0
12/06/2008 82.50p 82.50p 80.00p 82.50p 679
11/06/2008 82.50p 82.50p 82.50p 82.50p 4000
10/06/2008 82.50p 83.75p 82.50p 82.50p 8000
09/06/2008 82.50p 82.50p 82.50p 82.50p 12478
06/06/2008 82.50p 82.50p 82.50p 82.50p 0
05/06/2008 82.50p 82.50p 82.50p 82.50p 1271
04/06/2008 82.50p 83.75p 82.50p 82.50p 7316
03/06/2008 82.50p 82.50p 82.50p 82.50p 0
02/06/2008 82.50p 82.50p 81.25p 82.50p 6000
30/05/2008 82.50p 82.50p 82.50p 82.50p 1956
29/05/2008 82.50p 82.50p 82.50p 82.50p 0
28/05/2008 83.75p 83.75p 82.50p 82.50p 4000
27/05/2008 83.75p 83.75p 82.50p 83.75p 0
23/05/2008 83.75p 83.75p 83.75p 83.75p 0
22/05/2008 83.75p 83.75p 83.75p 83.75p 0
21/05/2008 83.75p 83.75p 83.75p 83.75p 5000
20/05/2008 83.75p 83.75p 83.75p 83.75p 0
19/05/2008 83.75p 83.75p 83.75p 83.75p 708
16/05/2008 83.75p 83.75p 83.75p 83.75p 2384
15/05/2008 83.75p 86.25p 83.75p 83.75p 10834
14/05/2008 81.25p 83.75p 81.25p 83.75p 12900
13/05/2008 80.75p 81.25p 80.75p 81.25p 5760
12/05/2008 80.75p 80.75p 80.75p 80.75p 750
09/05/2008 81.25p 81.25p 80.75p 80.75p 3800
08/05/2008 81.25p 81.25p 81.25p 81.25p 5477
07/05/2008 81.25p 81.25p 81.25p 81.25p 11000
06/05/2008 81.25p 81.25p 81.25p 81.25p 2200
02/05/2008 81.25p 81.25p 81.25p 81.25p 14000
01/05/2008 81.25p 82.50p 80.00p 81.25p 22416
30/04/2008 81.25p 87.50p 81.25p 81.25p 1000
29/04/2008 81.25p 81.25p 81.25p 81.25p 7977
28/04/2008 81.25p 81.25p 81.25p 81.25p 500
25/04/2008 81.25p 81.25p 81.25p 81.25p 1361
24/04/2008 81.25p 82.50p 80.00p 81.25p 157
23/04/2008 81.25p 85.00p 81.25p 81.25p 5300
22/04/2008 81.25p 85.00p 81.25p 81.25p 4745
21/04/2008 81.25p 81.25p 81.25p 81.25p 0
18/04/2008 81.25p 81.25p 77.50p 81.25p 3798
17/04/2008 80.00p 81.25p 80.00p 81.25p 6727
16/04/2008 80.00p 82.50p 80.00p 80.00p 0
15/04/2008 80.00p 80.00p 78.75p 80.00p 2000
14/04/2008 78.75p 80.00p 78.75p 80.00p 33320
11/04/2008 78.75p 78.75p 77.50p 78.75p 0
10/04/2008 78.75p 78.75p 78.75p 78.75p 4000
09/04/2008 78.75p 80.00p 78.75p 78.75p 1000
08/04/2008 78.75p 78.75p 78.75p 78.75p 0
07/04/2008 78.75p 78.75p 78.75p 78.75p 0
04/04/2008 80.00p 82.50p 78.75p 78.75p 0
03/04/2008 81.25p 81.25p 80.00p 80.00p 8200
02/04/2008 81.25p 81.25p 81.25p 81.25p 3200
01/04/2008 81.25p 81.25p 81.25p 81.25p 3902
31/03/2008 81.25p 81.25p 81.25p 81.25p 760
28/03/2008 81.25p 81.25p 81.25p 81.25p 0
27/03/2008 81.25p 82.50p 80.00p 81.25p 2750
26/03/2008 81.25p 81.25p 81.25p 81.25p 685
25/03/2008 81.25p 81.25p 81.25p 81.25p 0
20/03/2008 81.25p 81.25p 81.25p 81.25p 0
19/03/2008 81.25p 81.25p 81.25p 81.25p 2600
18/03/2008 81.25p 85.00p 81.25p 81.25p 0
17/03/2008 82.50p 85.00p 81.25p 81.25p 9800
14/03/2008 82.50p 85.00p 82.50p 82.50p 2802
13/03/2008 82.50p 82.50p 82.50p 82.50p 800
12/03/2008 82.50p 85.00p 82.50p 82.50p 180
11/03/2008 82.50p 85.00p 82.50p 82.50p 28000
10/03/2008 82.50p 82.50p 82.50p 82.50p 260
07/03/2008 82.50p 83.75p 80.00p 82.50p 2000
06/03/2008 82.50p 85.00p 82.50p 82.50p 2076
05/03/2008 82.50p 85.00p 82.50p 82.50p 0
04/03/2008 83.75p 83.75p 82.50p 82.50p 12040
03/03/2008 83.75p 83.75p 82.50p 83.75p 510
29/02/2008 83.75p 83.75p 83.75p 83.75p 7156
28/02/2008 85.00p 85.00p 83.75p 83.75p 4800
27/02/2008 85.00p 85.00p 85.00p 85.00p 0
26/02/2008 85.00p 85.00p 85.00p 85.00p 300
25/02/2008 86.25p 86.25p 85.00p 85.00p 3000
22/02/2008 86.25p 86.25p 86.25p 86.25p 2557
21/02/2008 77.50p 86.25p 77.50p 86.25p 14773
20/02/2008 77.50p 77.50p 77.50p 77.50p 3000
19/02/2008 75.50p 77.50p 74.50p 77.50p 15002
18/02/2008 75.50p 75.50p 75.50p 75.50p 0
15/02/2008 75.50p 75.50p 75.50p 75.50p 1973
14/02/2008 76.25p 76.25p 73.75p 75.50p 29826
13/02/2008 77.50p 77.50p 76.25p 76.25p 1600
12/02/2008 78.75p 78.75p 77.50p 77.50p 6000
11/02/2008 78.75p 78.75p 78.75p 78.75p 743
08/02/2008 78.75p 78.75p 78.75p 78.75p 2000
07/02/2008 78.75p 78.75p 78.75p 78.75p 1000
06/02/2008 78.75p 80.00p 77.50p 78.75p 800
05/02/2008 78.75p 78.75p 78.75p 78.75p 1500
04/02/2008 78.75p 78.75p 78.75p 78.75p 3252
01/02/2008 78.75p 80.00p 77.50p 78.75p 13180
31/01/2008 78.75p 78.75p 78.75p 78.75p 0
30/01/2008 78.75p 78.75p 78.75p 78.75p 1400
29/01/2008 78.75p 78.75p 78.75p 78.75p 714
28/01/2008 83.75p 83.75p 78.75p 78.75p 4810
25/01/2008 83.75p 83.75p 82.50p 83.75p 1200
24/01/2008 83.75p 83.75p 83.75p 83.75p 0
23/01/2008 83.75p 83.75p 83.75p 83.75p 4201
22/01/2008 87.75p 87.75p 83.75p 83.75p 28023
21/01/2008 93.75p 93.75p 87.75p 87.75p 29352
18/01/2008 93.75p 93.75p 92.50p 93.75p 2496
17/01/2008 93.75p 93.75p 93.75p 93.75p 7837
16/01/2008 93.75p 93.75p 92.50p 93.75p 5524
15/01/2008 93.75p 93.75p 93.75p 93.75p 1963
14/01/2008 93.75p 93.75p 92.50p 93.75p 23624
11/01/2008 97.50p 97.50p 93.75p 93.75p 8884
10/01/2008 97.50p 100.00p 97.50p 97.50p 6000
09/01/2008 97.50p 97.50p 97.50p 97.50p 16739
08/01/2008 98.00p 98.75p 97.50p 97.50p 8678
07/01/2008 98.75p 98.75p 97.50p 98.00p 15715
04/01/2008 98.75p 98.75p 98.75p 98.75p 11373
03/01/2008 90.00p 105.00p 90.00p 98.75p 62258
02/01/2008 88.75p 91.25p 88.75p 90.00p 8200
31/12/2007 88.75p 88.75p 88.75p 88.75p 616
28/12/2007 87.50p 88.75p 87.50p 88.75p 7414
27/12/2007 87.50p 87.50p 87.50p 87.50p 3000
24/12/2007 87.50p 87.50p 87.50p 87.50p 2260
21/12/2007 87.50p 87.50p 87.50p 87.50p 100
20/12/2007 87.50p 87.50p 85.00p 87.50p 2171
19/12/2007 87.50p 87.50p 87.50p 87.50p 10400
18/12/2007 87.50p 90.00p 87.50p 87.50p 28000
17/12/2007 85.00p 87.50p 85.00p 87.50p 95880
14/12/2007 88.75p 88.75p 85.00p 85.00p 97773
13/12/2007 78.75p 88.75p 78.75p 88.75p 78341
12/12/2007 82.50p 82.50p 78.75p 78.75p 2612
11/12/2007 82.50p 82.50p 82.50p 82.50p 500
10/12/2007 82.50p 82.50p 82.50p 82.50p 1194
07/12/2007 83.75p 83.75p 82.50p 82.50p 5500
06/12/2007 71.25p 85.00p 71.25p 83.75p 74430
05/12/2007 67.50p 71.25p 67.50p 71.25p 22167
04/12/2007 67.50p 67.50p 67.50p 67.50p 2600
03/12/2007 68.75p 68.75p 67.50p 67.50p 2370
30/11/2007 68.75p 68.75p 68.75p 68.75p 2569
29/11/2007 68.75p 68.75p 68.75p 68.75p 0
28/11/2007 68.75p 68.75p 68.75p 68.75p 0
27/11/2007 68.75p 68.75p 68.75p 68.75p 0
26/11/2007 68.75p 68.75p 68.75p 68.75p 0
23/11/2007 68.75p 68.75p 68.75p 68.75p 925
22/11/2007 68.75p 68.75p 68.75p 68.75p 1500
21/11/2007 68.75p 70.00p 68.75p 68.75p 4682
20/11/2007 72.50p 72.50p 68.75p 68.75p 6165
19/11/2007 72.50p 72.50p 72.50p 72.50p 123757
16/11/2007 73.75p 73.75p 72.50p 72.50p 5000
15/11/2007 75.00p 75.00p 73.75p 73.75p 8000
14/11/2007 75.00p 75.00p 75.00p 75.00p 3100
13/11/2007 75.00p 75.00p 75.00p 75.00p 0
12/11/2007 75.00p 75.00p 75.00p 75.00p 2194
09/11/2007 75.00p 75.00p 75.00p 75.00p 169
08/11/2007 75.00p 75.00p 75.00p 75.00p 1812
07/11/2007 75.00p 75.00p 75.00p 75.00p 6080
06/11/2007 75.00p 75.00p 75.00p 75.00p 0
05/11/2007 75.00p 75.00p 75.00p 75.00p 2577
02/11/2007 75.00p 75.00p 75.00p 75.00p 160
01/11/2007 71.25p 75.00p 71.25p 75.00p 24824
31/10/2007 71.25p 71.25p 71.25p 71.25p 0
30/10/2007 71.25p 71.25p 71.25p 71.25p 414
29/10/2007 71.25p 71.25p 71.25p 71.25p 0
26/10/2007 71.25p 71.25p 71.25p 71.25p 331
25/10/2007 71.25p 71.25p 71.25p 71.25p 0
24/10/2007 71.25p 71.25p 71.25p 71.25p 0
23/10/2007 73.75p 73.75p 71.25p 71.25p 4080
22/10/2007 73.75p 70.00p 70.00p 73.75p 4000

*Close Price adjusted for both dividends and splits