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
09/06/2005 98.75p 98.75p 96.25p 98.75p 22191
08/06/2005 101.25p 103.75p 96.25p 96.25p 17626
07/06/2005 78.75p 103.75p 76.25p 103.75p 46835
06/06/2005 75.00p 76.25p 70.00p 76.25p 90962
03/06/2005 76.25p 76.25p 76.25p 76.25p 845
02/06/2005 76.25p 76.25p 76.25p 76.25p 0
01/06/2005 76.25p 76.25p 76.25p 76.25p 19000
31/05/2005 76.25p 77.50p 76.25p 76.25p 3300
27/05/2005 77.50p 77.50p 77.50p 77.50p 9500
26/05/2005 77.50p 77.50p 77.50p 77.50p 0
25/05/2005 77.50p 77.50p 77.50p 77.50p 0
24/05/2005 77.50p 77.50p 77.50p 77.50p 7768
23/05/2005 76.25p 77.50p 75.00p 77.50p 25395
20/05/2005 75.00p 75.00p 75.00p 75.00p 5221
19/05/2005 75.00p 75.00p 75.00p 75.00p 18390
18/05/2005 80.00p 82.50p 75.00p 75.00p 62645
17/05/2005 82.50p 82.50p 82.50p 82.50p 19802
16/05/2005 83.75p 83.75p 83.75p 83.75p 8870
13/05/2005 86.25p 87.50p 83.75p 83.75p 12448
12/05/2005 87.50p 87.75p 87.50p 87.50p 5271
11/05/2005 87.75p 87.75p 87.75p 87.75p 0
10/05/2005 87.75p 87.75p 87.75p 87.75p 0
09/05/2005 89.00p 90.00p 87.75p 87.75p 3122
06/05/2005 90.00p 90.00p 90.00p 90.00p 1845
05/05/2005 90.00p 91.25p 90.00p 90.00p 2248
04/05/2005 91.25p 92.50p 91.25p 91.25p 3284
03/05/2005 93.75p 95.00p 92.50p 92.50p 18027
29/04/2005 95.00p 95.00p 95.00p 95.00p 5068
28/04/2005 95.00p 95.00p 95.00p 95.00p 12825
27/04/2005 100.00p 101.25p 95.00p 95.00p 14771
26/04/2005 101.25p 101.25p 101.25p 101.25p 9052
25/04/2005 101.25p 101.25p 98.75p 101.25p 24636
22/04/2005 98.75p 98.75p 98.75p 98.75p 7758
21/04/2005 98.75p 98.75p 96.25p 98.75p 23446
20/04/2005 96.25p 96.25p 96.25p 96.25p 1200
19/04/2005 96.25p 96.25p 96.25p 96.25p 14458
18/04/2005 97.50p 97.50p 96.25p 96.25p 11816
15/04/2005 98.75p 98.75p 98.75p 98.75p 3178
14/04/2005 98.75p 98.75p 98.75p 98.75p 294
13/04/2005 98.75p 98.75p 98.75p 98.75p 270
12/04/2005 103.75p 105.00p 98.75p 98.75p 58808
11/04/2005 105.00p 107.50p 105.00p 105.00p 5620
08/04/2005 107.50p 107.50p 107.50p 107.50p 3455
07/04/2005 107.50p 107.50p 107.50p 107.50p 24229
06/04/2005 108.75p 108.75p 107.50p 107.50p 15270
05/04/2005 108.75p 108.75p 108.75p 108.75p 4406
04/04/2005 108.75p 108.75p 108.75p 108.75p 14414
01/04/2005 108.75p 108.75p 108.75p 108.75p 4418
31/03/2005 108.75p 108.75p 108.75p 108.75p 0
30/03/2005 112.50p 112.50p 108.75p 108.75p 20210
29/03/2005 112.50p 112.50p 112.50p 112.50p 7244
24/03/2005 112.50p 112.50p 111.25p 112.50p 87721
23/03/2005 110.00p 111.25p 110.00p 111.25p 95827
22/03/2005 110.00p 111.25p 110.00p 110.00p 32514
21/03/2005 111.25p 111.25p 111.25p 111.25p 9912
18/03/2005 111.25p 111.25p 111.25p 111.25p 4500
17/03/2005 111.25p 111.25p 111.25p 111.25p 6100
16/03/2005 111.25p 111.25p 111.25p 111.25p 1950
15/03/2005 111.25p 111.25p 111.25p 111.25p 4692
14/03/2005 111.25p 111.25p 111.25p 111.25p 5880
11/03/2005 111.25p 112.50p 111.25p 111.25p 9760
10/03/2005 112.50p 112.50p 112.50p 112.50p 11166
09/03/2005 112.50p 112.50p 112.50p 112.50p 2806
08/03/2005 112.50p 112.50p 112.50p 112.50p 9473
07/03/2005 112.50p 112.50p 112.50p 112.50p 10305
04/03/2005 111.25p 112.50p 110.00p 112.50p 9429
03/03/2005 110.00p 110.00p 110.00p 110.00p 32106
02/03/2005 110.00p 111.25p 110.00p 110.00p 19470
01/03/2005 111.25p 111.25p 111.25p 111.25p 14394
28/02/2005 111.25p 111.25p 111.25p 111.25p 17703
25/02/2005 111.25p 112.50p 111.25p 111.25p 4637
24/02/2005 112.50p 112.50p 112.50p 112.50p 19200
23/02/2005 100.00p 112.50p 100.00p 112.50p 68694
22/02/2005 105.00p 105.00p 97.50p 100.00p 33942
21/02/2005 106.25p 108.75p 106.25p 106.25p 36633
18/02/2005 107.50p 110.00p 107.50p 108.75p 23448
17/02/2005 110.00p 110.00p 110.00p 110.00p 6680
16/02/2005 113.75p 113.75p 110.00p 110.00p 51444
15/02/2005 122.50p 123.75p 112.50p 112.50p 42030
14/02/2005 130.00p 130.00p 122.50p 123.75p 60183
11/02/2005 137.50p 140.00p 132.50p 133.75p 167243
10/02/2005 110.00p 142.50p 106.25p 135.00p 405715
09/02/2005 106.25p 106.25p 106.25p 106.25p 119774
08/02/2005 106.25p 106.25p 106.25p 106.25p 138379
07/02/2005 95.00p 106.25p 92.50p 106.25p 220363
04/02/2005 92.50p 92.50p 92.50p 92.50p 28678
03/02/2005 91.25p 93.75p 90.00p 92.50p 32869
02/02/2005 88.75p 90.00p 87.50p 90.00p 18699
01/02/2005 87.50p 88.75p 87.50p 87.50p 21856
31/01/2005 88.75p 88.75p 88.75p 88.75p 10613
28/01/2005 88.75p 90.00p 88.75p 88.75p 55693
27/01/2005 88.75p 90.00p 86.25p 90.00p 59795
26/01/2005 90.00p 91.25p 90.00p 90.00p 79980
25/01/2005 85.00p 101.25p 80.00p 91.25p 84086
24/01/2005 80.00p 80.00p 80.00p 80.00p 0
21/01/2005 80.00p 80.00p 80.00p 80.00p 2500
20/01/2005 80.00p 80.00p 80.00p 80.00p 1380
19/01/2005 80.00p 81.25p 80.00p 80.00p 20108
18/01/2005 80.00p 83.75p 77.50p 81.25p 39685
17/01/2005 73.75p 77.50p 72.50p 77.50p 22197
14/01/2005 72.50p 72.50p 71.25p 72.50p 9100
13/01/2005 71.25p 71.25p 71.25p 71.25p 9197
12/01/2005 71.25p 71.25p 71.25p 71.25p 21000
11/01/2005 70.00p 71.25p 68.75p 71.25p 19611
10/01/2005 68.75p 68.75p 68.75p 68.75p 2150
07/01/2005 68.75p 68.75p 66.25p 68.75p 14606
06/01/2005 66.25p 66.25p 65.00p 66.25p 21600
05/01/2005 67.50p 70.00p 65.00p 65.00p 5878
04/01/2005 70.00p 70.00p 70.00p 70.00p 2684
31/12/2004 70.00p 70.00p 70.00p 70.00p 0
30/12/2004 70.00p 70.00p 68.75p 70.00p 9747
29/12/2004 68.75p 70.00p 68.75p 68.75p 2000
24/12/2004 68.75p 68.75p 68.75p 68.75p 0
23/12/2004 70.00p 71.25p 68.75p 68.75p 6880
22/12/2004 71.25p 71.25p 71.25p 71.25p 0
21/12/2004 71.25p 71.25p 71.25p 71.25p 0
20/12/2004 71.25p 71.25p 71.25p 71.25p 3062
17/12/2004 71.25p 71.25p 71.25p 71.25p 2000
16/12/2004 71.25p 71.25p 71.25p 71.25p 23600
15/12/2004 71.25p 71.25p 70.00p 71.25p 2000
14/12/2004 70.00p 70.00p 70.00p 70.00p 7000
13/12/2004 70.00p 70.00p 70.00p 70.00p 0
10/12/2004 70.00p 70.00p 70.00p 70.00p 2200
09/12/2004 70.00p 70.00p 70.00p 70.00p 0
08/12/2004 70.00p 71.25p 70.00p 70.00p 5160
07/12/2004 71.25p 71.25p 70.00p 71.25p 2000
06/12/2004 70.00p 72.50p 70.00p 70.00p 5300
03/12/2004 71.25p 72.50p 70.00p 72.50p 11000
02/12/2004 75.00p 76.25p 72.50p 72.50p 13280
01/12/2004 76.25p 76.25p 76.25p 76.25p 9660
30/11/2004 76.25p 76.25p 76.25p 76.25p 13322
29/11/2004 76.25p 76.25p 76.25p 76.25p 3000
26/11/2004 78.75p 80.00p 76.25p 76.25p 3000
25/11/2004 82.50p 83.75p 80.00p 80.00p 24840
24/11/2004 83.75p 83.75p 83.75p 83.75p 2568
23/11/2004 83.75p 83.75p 83.75p 83.75p 1200
22/11/2004 83.75p 83.75p 83.75p 83.75p 2393
19/11/2004 83.75p 87.50p 83.75p 83.75p 10201
18/11/2004 90.00p 93.75p 87.50p 87.50p 8048
17/11/2004 88.75p 88.75p 87.50p 88.75p 11760
16/11/2004 87.50p 87.50p 86.25p 87.50p 2500
15/11/2004 86.25p 86.25p 86.25p 86.25p 27703
12/11/2004 82.50p 83.75p 81.25p 83.75p 31040
11/11/2004 81.25p 81.25p 81.25p 81.25p 7650
10/11/2004 81.25p 81.25p 81.25p 81.25p 2000
09/11/2004 81.25p 83.75p 81.25p 81.25p 14570
08/11/2004 83.75p 83.75p 83.75p 83.75p 5471
05/11/2004 83.75p 83.75p 83.75p 83.75p 13300
04/11/2004 83.75p 83.75p 83.75p 83.75p 2400
03/11/2004 83.75p 83.75p 82.50p 83.75p 18276
02/11/2004 82.50p 82.50p 81.25p 82.50p 7106
01/11/2004 81.25p 81.25p 81.25p 81.25p 10549
29/10/2004 81.25p 81.25p 81.25p 81.25p 5000
28/10/2004 81.25p 83.75p 81.25p 81.25p 3100
27/10/2004 83.75p 86.25p 83.75p 83.75p 1500
26/10/2004 86.25p 86.25p 86.25p 86.25p 2800
25/10/2004 87.50p 88.75p 86.25p 86.25p 5600
22/10/2004 85.00p 90.00p 82.50p 88.75p 33637
21/10/2004 82.50p 82.50p 82.50p 82.50p 0
20/10/2004 82.50p 82.50p 82.50p 82.50p 5334
19/10/2004 82.50p 82.50p 80.00p 82.50p 500
18/10/2004 80.00p 80.00p 80.00p 80.00p 430
15/10/2004 80.00p 80.00p 80.00p 80.00p 3027
14/10/2004 80.00p 82.50p 80.00p 80.00p 24577
13/10/2004 82.50p 85.00p 82.50p 82.50p 3868
12/10/2004 87.50p 88.75p 85.00p 85.00p 16096
11/10/2004 88.75p 88.75p 88.75p 88.75p 24840
08/10/2004 88.75p 88.75p 88.75p 88.75p 10600
07/10/2004 88.75p 88.75p 88.75p 88.75p 30221
06/10/2004 90.00p 91.25p 88.75p 88.75p 12000
05/10/2004 91.25p 92.50p 91.25p 91.25p 32824
04/10/2004 90.00p 92.50p 86.25p 92.50p 33011
01/10/2004 86.25p 86.25p 86.25p 86.25p 9658
30/09/2004 86.25p 87.50p 86.25p 86.25p 39132
29/09/2004 87.50p 87.50p 86.25p 87.50p 19159
28/09/2004 88.75p 88.75p 86.25p 86.25p 15471
27/09/2004 88.75p 90.00p 88.75p 88.75p 8498
24/09/2004 90.00p 91.25p 90.00p 90.00p 15892
23/09/2004 91.25p 92.50p 91.25p 91.25p 19065
22/09/2004 92.50p 92.50p 92.50p 92.50p 5875
21/09/2004 92.50p 93.75p 92.50p 92.50p 30760
20/09/2004 93.75p 93.75p 93.75p 93.75p 32438
17/09/2004 93.75p 95.00p 93.75p 93.75p 50738
16/09/2004 90.00p 95.00p 85.00p 95.00p 25878
15/09/2004 86.25p 86.25p 85.00p 86.25p 23674
14/09/2004 85.00p 85.00p 85.00p 85.00p 12349
13/09/2004 85.00p 85.00p 85.00p 85.00p 13459
10/09/2004 85.00p 85.00p 85.00p 85.00p 400
09/09/2004 88.75p 90.00p 85.00p 85.00p 19537
08/09/2004 90.00p 91.25p 90.00p 90.00p 5250
07/09/2004 93.75p 95.00p 91.25p 91.25p 75069
06/09/2004 81.25p 96.25p 80.00p 95.00p 107812
03/09/2004 76.25p 80.00p 75.00p 80.00p 52868
02/09/2004 75.00p 75.00p 75.00p 75.00p 140
01/09/2004 75.00p 75.00p 75.00p 75.00p 4909
31/08/2004 75.00p 75.00p 75.00p 75.00p 991
27/08/2004 75.00p 77.50p 75.00p 75.00p 0
26/08/2004 75.00p 75.00p 75.00p 75.00p 0
25/08/2004 78.75p 78.75p 75.00p 75.00p 16577
24/08/2004 78.75p 78.75p 77.50p 78.75p 4133

*Close Price adjusted for both dividends and splits