Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/03/2006 | 60.00p | 60.00p | 60.00p | 60.00p | 25445 |
| 20/03/2006 | 58.75p | 60.00p | 58.75p | 60.00p | 3000 |
| 17/03/2006 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
| 16/03/2006 | 58.75p | 58.75p | 58.75p | 58.75p | 3000 |
| 15/03/2006 | 58.75p | 58.75p | 58.75p | 58.75p | 5969 |
| 14/03/2006 | 58.75p | 58.75p | 58.75p | 58.75p | 27457 |
| 13/03/2006 | 60.00p | 60.00p | 57.50p | 57.50p | 11924 |
| 10/03/2006 | 60.00p | 60.00p | 60.00p | 60.00p | 18200 |
| 09/03/2006 | 60.00p | 60.00p | 60.00p | 60.00p | 11063 |
| 08/03/2006 | 60.00p | 60.00p | 60.00p | 60.00p | 300 |
| 07/03/2006 | 60.00p | 60.00p | 60.00p | 60.00p | 12714 |
| 06/03/2006 | 62.50p | 62.50p | 60.00p | 60.00p | 13002 |
| 03/03/2006 | 61.25p | 62.50p | 61.25p | 62.50p | 240 |
| 02/03/2006 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
| 01/03/2006 | 61.25p | 62.50p | 61.25p | 61.25p | 5900 |
| 28/02/2006 | 62.50p | 62.50p | 61.25p | 61.25p | 5414 |
| 27/02/2006 | 62.50p | 62.50p | 57.50p | 62.50p | 3000 |
| 24/02/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 1887 |
| 23/02/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 3634 |
| 22/02/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 4412 |
| 21/02/2006 | 62.50p | 62.50p | 57.50p | 62.50p | 2680 |
| 20/02/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 5368 |
| 17/02/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 2260 |
| 16/02/2006 | 62.50p | 62.50p | 62.50p | 62.50p | 2150 |
| 15/02/2006 | 63.75p | 63.75p | 62.50p | 62.50p | 3920 |
| 14/02/2006 | 65.00p | 65.00p | 63.75p | 63.75p | 8645 |
| 13/02/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 200 |
| 10/02/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 3000 |
| 09/02/2006 | 65.00p | 65.00p | 62.50p | 65.00p | 3254 |
| 08/02/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 2000 |
| 07/02/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 1879 |
| 06/02/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 24650 |
| 03/02/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 3100 |
| 02/02/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 5000 |
| 01/02/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 6700 |
| 31/01/2006 | 65.00p | 65.00p | 63.75p | 65.00p | 4400 |
| 30/01/2006 | 65.00p | 65.00p | 65.00p | 65.00p | 11500 |
| 27/01/2006 | 66.25p | 67.50p | 65.00p | 65.00p | 18988 |
| 26/01/2006 | 62.50p | 67.50p | 61.25p | 67.50p | 66425 |
| 25/01/2006 | 73.75p | 78.75p | 58.75p | 61.25p | 63276 |
| 24/01/2006 | 78.75p | 78.75p | 76.25p | 78.75p | 2090 |
| 23/01/2006 | 78.75p | 80.00p | 78.75p | 78.75p | 5100 |
| 20/01/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 1650 |
| 19/01/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 300 |
| 18/01/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 750 |
| 17/01/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 4474 |
| 16/01/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 1200 |
| 13/01/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/01/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 6214 |
| 11/01/2006 | 80.00p | 81.25p | 80.00p | 80.00p | 5234 |
| 10/01/2006 | 81.25p | 81.25p | 80.00p | 81.25p | 0 |
| 09/01/2006 | 81.25p | 85.00p | 81.25p | 81.25p | 5184 |
| 06/01/2006 | 81.50p | 85.00p | 81.25p | 85.00p | 7176 |
| 05/01/2006 | 81.25p | 82.50p | 81.25p | 81.25p | 40 |
| 04/01/2006 | 81.25p | 82.50p | 81.25p | 81.25p | 2000 |
| 03/01/2006 | 82.50p | 82.50p | 82.50p | 82.50p | 4591 |
| 30/12/2005 | 82.50p | 82.50p | 81.25p | 82.50p | 6395 |
| 29/12/2005 | 81.25p | 86.25p | 81.25p | 81.25p | 15181 |
| 28/12/2005 | 83.75p | 86.25p | 82.50p | 86.25p | 17861 |
| 23/12/2005 | 81.25p | 82.50p | 80.00p | 82.50p | 5457 |
| 22/12/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 3582 |
| 21/12/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 2874 |
| 20/12/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 1695 |
| 19/12/2005 | 73.75p | 80.00p | 71.25p | 80.00p | 47038 |
| 16/12/2005 | 68.75p | 71.25p | 66.25p | 71.25p | 14103 |
| 15/12/2005 | 65.00p | 66.25p | 63.75p | 66.25p | 10087 |
| 14/12/2005 | 63.75p | 63.75p | 63.75p | 63.75p | 380 |
| 13/12/2005 | 61.25p | 63.75p | 60.00p | 63.75p | 12369 |
| 12/12/2005 | 65.00p | 70.00p | 60.00p | 60.00p | 50300 |
| 09/12/2005 | 68.75p | 68.75p | 66.25p | 68.75p | 8320 |
| 08/12/2005 | 66.25p | 68.75p | 66.25p | 66.25p | 8832 |
| 07/12/2005 | 67.50p | 68.75p | 65.00p | 68.75p | 17839 |
| 06/12/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 2908 |
| 05/12/2005 | 67.50p | 68.75p | 67.50p | 68.75p | 0 |
| 02/12/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 2000 |
| 01/12/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 2000 |
| 30/11/2005 | 66.25p | 68.75p | 63.75p | 68.75p | 16374 |
| 29/11/2005 | 66.25p | 66.25p | 66.25p | 66.25p | 2153 |
| 28/11/2005 | 66.25p | 66.25p | 66.25p | 66.25p | 1800 |
| 25/11/2005 | 66.25p | 67.50p | 66.25p | 66.25p | 10662 |
| 24/11/2005 | 70.00p | 71.25p | 67.50p | 67.50p | 23499 |
| 23/11/2005 | 66.25p | 71.25p | 65.00p | 71.25p | 34104 |
| 22/11/2005 | 68.75p | 70.00p | 65.00p | 65.00p | 28781 |
| 21/11/2005 | 70.00p | 71.25p | 70.00p | 70.00p | 600 |
| 18/11/2005 | 71.25p | 77.50p | 71.25p | 71.25p | 7368 |
| 17/11/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 520 |
| 16/11/2005 | 72.50p | 75.00p | 68.75p | 72.50p | 65142 |
| 15/11/2005 | 75.00p | 77.50p | 75.00p | 75.00p | 5018 |
| 14/11/2005 | 71.25p | 77.50p | 70.00p | 77.50p | 43198 |
| 11/11/2005 | 70.00p | 72.50p | 70.00p | 70.00p | 600 |
| 10/11/2005 | 70.00p | 72.50p | 70.00p | 70.00p | 3291 |
| 09/11/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 5900 |
| 08/11/2005 | 77.50p | 77.50p | 72.50p | 72.50p | 16483 |
| 07/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1924 |
| 04/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1500 |
| 03/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2551 |
| 02/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 9703 |
| 01/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/10/2005 | 75.00p | 77.50p | 75.00p | 75.00p | 6000 |
| 27/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/10/2005 | 77.50p | 78.75p | 75.00p | 75.00p | 5950 |
| 25/10/2005 | 75.00p | 78.75p | 73.75p | 78.75p | 58594 |
| 24/10/2005 | 73.75p | 77.50p | 73.75p | 73.75p | 4145 |
| 21/10/2005 | 73.75p | 75.00p | 72.50p | 73.75p | 2450 |
| 20/10/2005 | 73.75p | 73.75p | 72.50p | 73.75p | 196 |
| 19/10/2005 | 73.75p | 73.75p | 73.75p | 73.75p | 8755 |
| 18/10/2005 | 73.75p | 73.75p | 73.75p | 73.75p | 110 |
| 17/10/2005 | 73.75p | 75.00p | 73.75p | 73.75p | 13247 |
| 14/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 400 |
| 13/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 43070 |
| 12/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 45177 |
| 11/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 852 |
| 10/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/10/2005 | 75.00p | 75.00p | 72.50p | 75.00p | 3732 |
| 06/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 12371 |
| 05/10/2005 | 75.00p | 75.00p | 72.50p | 75.00p | 13640 |
| 04/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/10/2005 | 75.00p | 77.50p | 75.00p | 75.00p | 432 |
| 30/09/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 2329 |
| 29/09/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 7132 |
| 28/09/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 286 |
| 27/09/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 2143 |
| 26/09/2005 | 78.75p | 78.75p | 77.50p | 77.50p | 18370 |
| 23/09/2005 | 82.50p | 85.00p | 80.00p | 80.00p | 10876 |
| 22/09/2005 | 85.00p | 85.00p | 85.00p | 85.00p | 2409 |
| 21/09/2005 | 81.25p | 85.00p | 80.00p | 85.00p | 15280 |
| 20/09/2005 | 81.25p | 83.75p | 78.75p | 80.00p | 18228 |
| 19/09/2005 | 83.75p | 83.75p | 83.75p | 83.75p | 7301 |
| 16/09/2005 | 83.75p | 83.75p | 83.75p | 83.75p | 7427 |
| 15/09/2005 | 85.00p | 88.75p | 83.75p | 83.75p | 63584 |
| 14/09/2005 | 88.75p | 91.25p | 87.50p | 88.75p | 14000 |
| 13/09/2005 | 92.50p | 95.00p | 87.50p | 87.50p | 10691 |
| 12/09/2005 | 93.75p | 95.00p | 92.50p | 95.00p | 15157 |
| 09/09/2005 | 88.75p | 92.50p | 87.50p | 92.50p | 66019 |
| 08/09/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/09/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 1088 |
| 06/09/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/09/2005 | 88.75p | 91.25p | 86.25p | 87.50p | 16473 |
| 02/09/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 9036 |
| 01/09/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 129 |
| 31/08/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 199 |
| 30/08/2005 | 91.25p | 91.25p | 90.00p | 91.25p | 5026 |
| 29/08/2005 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/08/2005 | 90.00p | 90.00p | 90.00p | 90.00p | 5200 |
| 25/08/2005 | 90.00p | 90.00p | 88.75p | 90.00p | 6080 |
| 24/08/2005 | 91.25p | 91.25p | 88.75p | 88.75p | 462 |
| 23/08/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 31048 |
| 22/08/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 10000 |
| 19/08/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 3415 |
| 18/08/2005 | 90.00p | 91.25p | 90.00p | 91.25p | 0 |
| 17/08/2005 | 90.00p | 90.00p | 88.75p | 90.00p | 25700 |
| 16/08/2005 | 87.75p | 90.00p | 85.00p | 88.75p | 86991 |
| 15/08/2005 | 95.00p | 96.25p | 90.00p | 90.00p | 36369 |
| 12/08/2005 | 107.50p | 110.00p | 96.25p | 96.25p | 75954 |
| 11/08/2005 | 110.00p | 110.00p | 107.50p | 110.00p | 34279 |
| 10/08/2005 | 107.50p | 107.50p | 107.50p | 107.50p | 4464 |
| 09/08/2005 | 108.75p | 110.00p | 105.00p | 107.50p | 24359 |
| 08/08/2005 | 106.25p | 110.00p | 105.00p | 110.00p | 31632 |
| 05/08/2005 | 101.25p | 105.25p | 98.75p | 105.00p | 56318 |
| 04/08/2005 | 98.75p | 100.00p | 98.75p | 98.75p | 13071 |
| 03/08/2005 | 101.25p | 102.50p | 100.00p | 100.00p | 3700 |
| 02/08/2005 | 93.75p | 102.50p | 92.50p | 102.50p | 83015 |
| 01/08/2005 | 92.50p | 92.50p | 91.25p | 92.50p | 40504 |
| 29/07/2005 | 90.00p | 91.25p | 88.75p | 91.25p | 36691 |
| 28/07/2005 | 88.75p | 88.75p | 88.75p | 88.75p | 13773 |
| 27/07/2005 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
| 26/07/2005 | 88.75p | 88.75p | 88.75p | 88.75p | 2000 |
| 25/07/2005 | 88.75p | 88.75p | 88.75p | 88.75p | 48675 |
| 22/07/2005 | 88.75p | 88.75p | 88.75p | 88.75p | 1300 |
| 21/07/2005 | 90.00p | 91.25p | 88.75p | 88.75p | 16080 |
| 20/07/2005 | 91.25p | 92.50p | 91.25p | 91.25p | 9000 |
| 19/07/2005 | 92.50p | 92.50p | 92.50p | 92.50p | 10800 |
| 18/07/2005 | 92.50p | 92.50p | 92.50p | 92.50p | 3028 |
| 15/07/2005 | 92.50p | 92.50p | 92.50p | 92.50p | 4000 |
| 14/07/2005 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 13/07/2005 | 92.50p | 92.50p | 92.50p | 92.50p | 2000 |
| 12/07/2005 | 92.50p | 92.50p | 92.50p | 92.50p | 10441 |
| 11/07/2005 | 92.50p | 92.50p | 90.00p | 92.50p | 2853 |
| 08/07/2005 | 87.50p | 90.00p | 87.50p | 90.00p | 3088 |
| 07/07/2005 | 92.50p | 95.00p | 87.50p | 87.50p | 3299 |
| 06/07/2005 | 95.00p | 96.25p | 95.00p | 95.00p | 8820 |
| 05/07/2005 | 96.25p | 97.50p | 96.25p | 96.25p | 9750 |
| 04/07/2005 | 96.25p | 97.50p | 96.25p | 97.50p | 5336 |
| 01/07/2005 | 97.50p | 98.75p | 97.50p | 97.50p | 1900 |
| 30/06/2005 | 98.75p | 98.75p | 98.75p | 98.75p | 1880 |
| 29/06/2005 | 98.75p | 98.75p | 98.75p | 98.75p | 240 |
| 28/06/2005 | 98.75p | 98.75p | 98.75p | 98.75p | 7916 |
| 27/06/2005 | 98.75p | 98.75p | 98.75p | 98.75p | 4500 |
| 24/06/2005 | 97.50p | 98.75p | 97.50p | 98.75p | 6269 |
| 23/06/2005 | 96.25p | 98.75p | 93.75p | 98.75p | 18662 |
| 22/06/2005 | 93.75p | 93.75p | 91.25p | 93.75p | 15392 |
| 21/06/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 227 |
| 20/06/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 1012 |
| 17/06/2005 | 91.25p | 91.25p | 91.25p | 91.25p | 6571 |
| 16/06/2005 | 96.25p | 97.50p | 91.25p | 91.25p | 10949 |
| 15/06/2005 | 97.50p | 98.75p | 97.50p | 97.50p | 9608 |
| 14/06/2005 | 98.75p | 100.00p | 98.75p | 98.75p | 21222 |
| 13/06/2005 | 100.00p | 100.00p | 98.75p | 100.00p | 38896 |
| 10/06/2005 | 98.75p | 98.75p | 98.75p | 98.75p | 978 |
*Close Price adjusted for both dividends and splits