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
29/10/2003 56.27p 57.50p 56.25p 57.50p 8013
28/10/2003 57.50p 57.50p 57.50p 57.50p 2776
27/10/2003 57.50p 57.50p 57.50p 57.50p 4435
24/10/2003 57.50p 57.50p 57.50p 57.50p 3000
23/10/2003 57.50p 57.50p 57.50p 57.50p 2236
22/10/2003 58.75p 58.75p 58.75p 58.75p 5000
21/10/2003 58.75p 60.00p 58.75p 60.00p 26010
20/10/2003 51.25p 51.25p 51.25p 51.25p 8396
17/10/2003 51.25p 51.25p 51.25p 51.25p 3900
16/10/2003 51.25p 51.25p 51.25p 51.25p 20
15/10/2003 51.25p 51.25p 51.25p 51.25p 0
14/10/2003 51.25p 51.25p 51.25p 51.25p 5000
13/10/2003 51.25p 51.25p 51.25p 51.25p 6938
10/10/2003 51.25p 51.25p 51.25p 51.25p 2000
09/10/2003 51.25p 51.25p 51.25p 51.25p 4500
08/10/2003 50.00p 50.00p 50.00p 50.00p 5100
07/10/2003 50.00p 50.00p 50.00p 50.00p 16
06/10/2003 50.00p 50.00p 50.00p 50.00p 2000
03/10/2003 50.00p 50.00p 50.00p 50.00p 1478
02/10/2003 47.50p 47.50p 47.50p 47.50p 0
01/10/2003 47.50p 47.50p 47.50p 47.50p 345
30/09/2003 66.25p 66.25p 52.50p 52.50p 2600
29/09/2003 67.50p 67.50p 67.50p 67.50p 60
26/09/2003 67.50p 67.50p 67.50p 67.50p 0
25/09/2003 67.50p 67.50p 67.50p 67.50p 0
24/09/2003 67.50p 67.50p 67.50p 67.50p 3000
23/09/2003 67.50p 67.50p 67.50p 67.50p 0
22/09/2003 67.50p 67.50p 67.50p 67.50p 2250
19/09/2003 67.50p 67.50p 67.50p 67.50p 8000
18/09/2003 68.75p 68.75p 68.75p 68.75p 6000
17/09/2003 68.75p 68.75p 68.75p 68.75p 5300
16/09/2003 68.75p 68.75p 68.75p 68.75p 750
15/09/2003 68.75p 68.75p 68.75p 68.75p 0
12/09/2003 68.75p 68.75p 68.75p 68.75p 0
11/09/2003 68.75p 68.75p 68.75p 68.75p 3000
10/09/2003 68.75p 68.75p 68.75p 68.75p 200
09/09/2003 68.75p 68.75p 68.75p 68.75p 239
08/09/2003 68.75p 68.75p 68.75p 68.75p 2400
05/09/2003 68.75p 68.75p 68.75p 68.75p 3847
04/09/2003 68.75p 68.75p 68.75p 68.75p 9494
03/09/2003 68.75p 68.75p 68.75p 68.75p 7900
02/09/2003 68.75p 68.75p 68.75p 68.75p 211340
01/09/2003 68.75p 68.75p 68.75p 68.75p 5278
29/08/2003 68.75p 68.75p 68.75p 68.75p 448
28/08/2003 68.75p 68.75p 68.75p 68.75p 16527
27/08/2003 68.75p 68.75p 68.75p 68.75p 4614
26/08/2003 68.75p 68.75p 68.75p 68.75p 37190
22/08/2003 58.75p 68.75p 58.75p 68.75p 67344
21/08/2003 56.25p 56.25p 56.25p 56.25p 280
20/08/2003 56.25p 56.25p 56.25p 56.25p 160
19/08/2003 56.25p 56.25p 56.25p 56.25p 404
18/08/2003 56.25p 56.25p 56.25p 56.25p 0
15/08/2003 56.25p 56.25p 56.25p 56.25p 0
14/08/2003 56.25p 56.25p 56.25p 56.25p 1800
13/08/2003 56.25p 56.25p 56.25p 56.25p 800
12/08/2003 56.25p 56.25p 56.25p 56.25p 1433
11/08/2003 56.25p 56.25p 56.25p 56.25p 0
08/08/2003 56.25p 56.25p 56.25p 56.25p 0
07/08/2003 56.25p 56.25p 56.25p 56.25p 15
06/08/2003 56.25p 56.25p 56.25p 56.25p 0
05/08/2003 56.25p 56.25p 56.25p 56.25p 1500
04/08/2003 56.25p 56.25p 56.25p 56.25p 1500
01/08/2003 56.25p 56.25p 56.25p 56.25p 0
31/07/2003 56.25p 56.25p 56.25p 56.25p 0
30/07/2003 56.25p 56.25p 56.25p 56.25p 0
29/07/2003 56.25p 56.25p 56.25p 56.25p 1000
28/07/2003 56.25p 56.25p 56.25p 56.25p 3000
25/07/2003 56.25p 56.25p 56.25p 56.25p 1200
24/07/2003 56.25p 56.25p 56.25p 56.25p 880
23/07/2003 56.25p 56.25p 56.25p 56.25p 1150
22/07/2003 56.25p 56.25p 56.25p 56.25p 0
21/07/2003 56.25p 56.25p 56.25p 56.25p 0
18/07/2003 56.25p 56.25p 56.25p 56.25p 0
17/07/2003 56.25p 56.25p 56.25p 56.25p 0
16/07/2003 56.25p 56.25p 56.25p 56.25p 0
15/07/2003 56.25p 56.25p 56.25p 56.25p 4000
14/07/2003 56.25p 56.25p 56.25p 56.25p 81
11/07/2003 56.25p 56.25p 56.25p 56.25p 0
10/07/2003 56.25p 56.25p 56.25p 56.25p 3840
09/07/2003 56.25p 56.25p 56.25p 56.25p 8000
08/07/2003 56.25p 56.25p 56.25p 56.25p 6900
07/07/2003 56.25p 56.25p 56.25p 56.25p 860
04/07/2003 56.25p 56.25p 56.25p 56.25p 6850
03/07/2003 56.25p 56.25p 56.25p 56.25p 2000
02/07/2003 56.25p 56.25p 56.25p 56.25p 3800
01/07/2003 56.25p 56.25p 56.25p 56.25p 1200
30/06/2003 56.25p 56.25p 56.25p 56.25p 0
27/06/2003 56.25p 56.25p 56.25p 56.25p 4146
26/06/2003 56.25p 56.25p 56.25p 56.25p 0
25/06/2003 56.25p 56.25p 56.25p 56.25p 0
24/06/2003 56.25p 56.25p 56.25p 56.25p 0
23/06/2003 56.25p 56.25p 56.25p 56.25p 500
20/06/2003 56.25p 56.25p 56.25p 56.25p 400
19/06/2003 56.25p 56.25p 56.25p 56.25p 0
18/06/2003 56.25p 56.25p 56.25p 56.25p 0
17/06/2003 56.25p 56.25p 56.25p 56.25p 500
16/06/2003 56.25p 56.25p 56.25p 56.25p 1665
13/06/2003 56.25p 56.25p 56.25p 56.25p 4550
12/06/2003 56.25p 56.25p 56.25p 56.25p 3756
11/06/2003 56.25p 56.25p 56.25p 56.25p 300
10/06/2003 56.25p 56.25p 56.25p 56.25p 0
09/06/2003 56.25p 56.25p 56.25p 56.25p 0
06/06/2003 56.25p 56.25p 56.25p 56.25p 0
05/06/2003 56.25p 56.25p 56.25p 56.25p 0
04/06/2003 56.25p 56.25p 56.25p 56.25p 3410
03/06/2003 50.00p 56.25p 50.00p 56.25p 0
02/06/2003 56.25p 56.25p 56.25p 56.25p 300
30/05/2003 56.25p 56.25p 56.25p 56.25p 15732
29/05/2003 56.25p 56.25p 56.25p 56.25p 0
28/05/2003 56.25p 56.25p 56.25p 56.25p 1800
27/05/2003 56.25p 56.25p 56.25p 56.25p 200
23/05/2003 56.25p 56.25p 56.25p 56.25p 1600
22/05/2003 56.25p 56.25p 56.25p 56.25p 270
21/05/2003 56.25p 56.25p 56.25p 56.25p 1300
20/05/2003 56.25p 56.25p 56.25p 56.25p 0
19/05/2003 56.25p 56.25p 56.25p 56.25p 500
16/05/2003 56.25p 56.25p 56.25p 56.25p 2000
15/05/2003 56.25p 56.25p 56.25p 56.25p 0
14/05/2003 56.25p 56.25p 56.25p 56.25p 0
13/05/2003 56.25p 56.25p 56.25p 56.25p 2000
12/05/2003 56.25p 56.25p 56.25p 56.25p 30000
09/05/2003 56.25p 56.25p 56.25p 56.25p 11676
08/05/2003 56.25p 56.25p 56.25p 56.25p 1373
07/05/2003 56.25p 56.25p 56.25p 56.25p 2700
06/05/2003 56.25p 56.25p 56.25p 56.25p 1600
02/05/2003 56.25p 56.25p 56.25p 56.25p 3750
01/05/2003 56.25p 56.25p 56.25p 56.25p 2027
30/04/2003 56.25p 56.25p 56.25p 56.25p 0
29/04/2003 56.25p 56.25p 56.25p 56.25p 158
28/04/2003 56.25p 56.25p 56.25p 56.25p 0
25/04/2003 56.25p 56.25p 56.25p 56.25p 0
24/04/2003 56.25p 56.25p 56.25p 56.25p 1500
23/04/2003 50.00p 50.00p 50.00p 50.00p 525
22/04/2003 50.00p 50.00p 50.00p 50.00p 0
17/04/2003 50.00p 50.00p 50.00p 50.00p 0
16/04/2003 50.00p 50.00p 50.00p 50.00p 0
15/04/2003 50.00p 50.00p 50.00p 50.00p 257
14/04/2003 50.00p 50.00p 50.00p 50.00p 0
11/04/2003 50.00p 50.00p 50.00p 50.00p 2100
10/04/2003 50.00p 50.00p 50.00p 50.00p 857
09/04/2003 50.00p 50.00p 50.00p 50.00p 0
08/04/2003 50.00p 50.00p 50.00p 50.00p 0
07/04/2003 50.00p 50.00p 50.00p 50.00p 13
04/04/2003 50.00p 50.00p 50.00p 50.00p 6750
03/04/2003 50.00p 50.00p 50.00p 50.00p 2100
02/04/2003 50.00p 50.00p 50.00p 50.00p 2370
01/04/2003 50.00p 50.00p 50.00p 50.00p 2950
31/03/2003 50.00p 50.00p 50.00p 50.00p 2000
28/03/2003 50.00p 50.00p 50.00p 50.00p 10900
27/03/2003 50.00p 50.00p 50.00p 50.00p 1500
26/03/2003 50.00p 50.00p 50.00p 50.00p 120
25/03/2003 50.00p 50.00p 50.00p 50.00p 2950
24/03/2003 50.00p 50.00p 50.00p 50.00p 0
21/03/2003 50.00p 50.00p 50.00p 50.00p 0
20/03/2003 50.00p 50.00p 50.00p 50.00p 0
19/03/2003 43.75p 50.00p 43.75p 50.00p 6000
18/03/2003 50.00p 50.00p 50.00p 50.00p 0
17/03/2003 50.00p 50.00p 50.00p 50.00p 0
14/03/2003 50.00p 50.00p 50.00p 50.00p 8057
13/03/2003 43.75p 43.75p 43.75p 43.75p 1500
12/03/2003 43.75p 43.75p 43.75p 43.75p 0
11/03/2003 43.75p 43.75p 43.75p 43.75p 0
10/03/2003 43.75p 43.75p 43.75p 43.75p 2500
07/03/2003 43.75p 43.75p 43.75p 43.75p 6900
06/03/2003 43.75p 43.75p 43.75p 43.75p 0
05/03/2003 43.75p 43.75p 43.75p 43.75p 0
04/03/2003 43.75p 43.75p 43.75p 43.75p 2000
03/03/2003 50.00p 50.00p 50.00p 50.00p 2000
28/02/2003 50.00p 50.00p 50.00p 50.00p 0
27/02/2003 50.00p 50.00p 50.00p 50.00p 2
26/02/2003 50.00p 50.00p 50.00p 50.00p 0
25/02/2003 50.00p 50.00p 50.00p 50.00p 3500
24/02/2003 50.00p 50.00p 50.00p 50.00p 0
21/02/2003 50.00p 50.00p 50.00p 50.00p 300
20/02/2003 50.00p 50.00p 50.00p 50.00p 1500
19/02/2003 50.00p 50.00p 50.00p 50.00p 0
18/02/2003 50.00p 50.00p 50.00p 50.00p 1460
17/02/2003 50.00p 50.00p 50.00p 50.00p 750
14/02/2003 50.00p 50.00p 50.00p 50.00p 0
13/02/2003 50.00p 50.00p 50.00p 50.00p 0
12/02/2003 50.00p 50.00p 50.00p 50.00p 0
11/02/2003 50.00p 50.00p 50.00p 50.00p 0
10/02/2003 50.00p 50.00p 50.00p 50.00p 934
07/02/2003 50.00p 50.00p 50.00p 50.00p 0
06/02/2003 50.00p 50.00p 50.00p 50.00p 3000
05/02/2003 50.00p 50.00p 50.00p 50.00p 1050
04/02/2003 50.00p 50.00p 50.00p 50.00p 500
03/02/2003 50.00p 50.00p 50.00p 50.00p 0
31/01/2003 50.00p 50.00p 50.00p 50.00p 60750
30/01/2003 50.00p 50.00p 50.00p 50.00p 0
29/01/2003 50.00p 50.00p 50.00p 50.00p 4600
28/01/2003 50.00p 50.00p 50.00p 50.00p 11800
27/01/2003 50.00p 50.00p 50.00p 50.00p 4084
24/01/2003 43.75p 50.00p 43.75p 50.00p 11316
23/01/2003 37.50p 37.50p 37.50p 37.50p 0
22/01/2003 37.50p 37.50p 37.50p 37.50p 0
21/01/2003 37.50p 37.50p 37.50p 37.50p 2350
20/01/2003 43.75p 43.75p 43.75p 43.75p 750
17/01/2003 43.75p 43.75p 43.75p 43.75p 2000
16/01/2003 43.75p 43.75p 43.75p 43.75p 0

*Close Price adjusted for both dividends and splits