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
15/01/2003 43.75p 43.75p 43.75p 43.75p 23
14/01/2003 43.75p 43.75p 43.75p 43.75p 2800
13/01/2003 50.00p 50.00p 50.00p 50.00p 0
10/01/2003 50.00p 50.00p 50.00p 50.00p 0
09/01/2003 50.00p 50.00p 50.00p 50.00p 0
08/01/2003 50.00p 50.00p 50.00p 50.00p 0
07/01/2003 50.00p 50.00p 50.00p 50.00p 0
06/01/2003 50.00p 50.00p 50.00p 50.00p 0
03/01/2003 50.00p 50.00p 50.00p 50.00p 2550
02/01/2003 50.00p 50.00p 50.00p 50.00p 2000
31/12/2002 50.00p 50.00p 50.00p 50.00p 0
30/12/2002 50.00p 50.00p 50.00p 50.00p 2000
27/12/2002 50.00p 50.00p 50.00p 50.00p 0
24/12/2002 50.00p 50.00p 50.00p 50.00p 0
23/12/2002 50.00p 50.00p 50.00p 50.00p 100
20/12/2002 43.75p 50.00p 43.75p 50.00p 1000
19/12/2002 50.00p 50.00p 50.00p 50.00p 1000
18/12/2002 50.00p 50.00p 50.00p 50.00p 6000
17/12/2002 50.00p 50.00p 50.00p 50.00p 874
16/12/2002 50.00p 50.00p 50.00p 50.00p 0
13/12/2002 50.00p 50.00p 50.00p 50.00p 750
12/12/2002 50.00p 50.00p 50.00p 50.00p 0
11/12/2002 50.00p 50.00p 50.00p 50.00p 5220
10/12/2002 50.00p 50.00p 50.00p 50.00p 800
09/12/2002 50.00p 50.00p 50.00p 50.00p 1000
06/12/2002 50.00p 50.00p 50.00p 50.00p 0
05/12/2002 50.00p 50.00p 50.00p 50.00p 1162
04/12/2002 50.00p 50.00p 50.00p 50.00p 0
03/12/2002 50.00p 50.00p 50.00p 50.00p 0
02/12/2002 43.75p 43.75p 43.75p 43.75p 0
29/11/2002 43.75p 43.75p 43.75p 43.75p 0
28/11/2002 43.75p 43.75p 43.75p 43.75p 0
27/11/2002 43.75p 43.75p 43.75p 43.75p 2000
26/11/2002 43.75p 43.75p 43.75p 43.75p 600
25/11/2002 43.75p 43.75p 43.75p 43.75p 5550
22/11/2002 50.00p 50.00p 50.00p 50.00p 1650
21/11/2002 50.00p 50.00p 50.00p 50.00p 13767
20/11/2002 50.00p 50.00p 50.00p 50.00p 0
19/11/2002 50.00p 50.00p 50.00p 50.00p 682
18/11/2002 50.00p 50.00p 50.00p 50.00p 71
15/11/2002 50.00p 50.00p 50.00p 50.00p 0
14/11/2002 50.00p 50.00p 50.00p 50.00p 0
13/11/2002 50.00p 50.00p 50.00p 50.00p 15000
12/11/2002 50.00p 50.00p 50.00p 50.00p 24000
11/11/2002 56.25p 56.25p 56.25p 56.25p 2060
08/11/2002 56.25p 56.25p 56.25p 56.25p 1000
07/11/2002 56.25p 56.25p 56.25p 56.25p 0
06/11/2002 56.25p 56.25p 56.25p 56.25p 5200
05/11/2002 56.25p 56.25p 56.25p 56.25p 1000
04/11/2002 56.25p 56.25p 56.25p 56.25p 2000
01/11/2002 56.25p 56.25p 56.25p 56.25p 0
31/10/2002 56.25p 56.25p 56.25p 56.25p 0
30/10/2002 56.25p 56.25p 56.25p 56.25p 1500
29/10/2002 56.25p 56.25p 56.25p 56.25p 4300
28/10/2002 56.25p 56.25p 56.25p 56.25p 7077
25/10/2002 56.25p 56.25p 56.25p 56.25p 0
24/10/2002 56.25p 56.25p 56.25p 56.25p 400
23/10/2002 56.25p 56.25p 56.25p 56.25p 146714
22/10/2002 56.25p 56.25p 56.25p 56.25p 5000
21/10/2002 68.75p 68.75p 68.75p 68.75p 4850
18/10/2002 68.75p 68.75p 68.75p 68.75p 7700
17/10/2002 68.75p 68.75p 68.75p 68.75p 0
16/10/2002 68.75p 68.75p 68.75p 68.75p 4000
15/10/2002 62.50p 62.50p 62.50p 62.50p 11000
14/10/2002 62.50p 62.50p 62.50p 62.50p 0
11/10/2002 62.50p 62.50p 62.50p 62.50p 400
10/10/2002 62.50p 62.50p 62.50p 62.50p 1200
09/10/2002 68.75p 68.75p 68.75p 68.75p 0
08/10/2002 68.75p 68.75p 68.75p 68.75p 900
07/10/2002 68.75p 68.75p 68.75p 68.75p 4000
04/10/2002 75.00p 75.00p 75.00p 75.00p 1500
03/10/2002 75.00p 75.00p 75.00p 75.00p 0
02/10/2002 75.00p 75.00p 75.00p 75.00p 1500
01/10/2002 87.50p 87.50p 87.50p 87.50p 4950
30/09/2002 100.00p 100.00p 100.00p 100.00p 0
27/09/2002 100.00p 100.00p 100.00p 100.00p 0
26/09/2002 100.00p 100.00p 100.00p 100.00p 4500
25/09/2002 100.00p 100.00p 100.00p 100.00p 0
24/09/2002 100.00p 100.00p 100.00p 100.00p 0
23/09/2002 100.00p 100.00p 100.00p 100.00p 2300
20/09/2002 100.00p 100.00p 100.00p 100.00p 0
19/09/2002 100.00p 100.00p 100.00p 100.00p 0
18/09/2002 100.00p 100.00p 100.00p 100.00p 0
17/09/2002 100.00p 100.00p 100.00p 100.00p 0
16/09/2002 100.00p 100.00p 100.00p 100.00p 1100
13/09/2002 100.00p 100.00p 100.00p 100.00p 0
12/09/2002 100.00p 100.00p 100.00p 100.00p 6000
11/09/2002 100.00p 100.00p 100.00p 100.00p 17000
10/09/2002 100.00p 100.00p 100.00p 100.00p 0
09/09/2002 100.00p 100.00p 100.00p 100.00p 24300
06/09/2002 112.50p 112.50p 112.50p 112.50p 200
05/09/2002 112.50p 112.50p 112.50p 112.50p 0
04/09/2002 112.50p 112.50p 112.50p 112.50p 915
03/09/2002 112.50p 112.50p 112.50p 112.50p 0
02/09/2002 112.50p 112.50p 112.50p 112.50p 100
30/08/2002 112.50p 112.50p 112.50p 112.50p 92
29/08/2002 112.50p 112.50p 112.50p 112.50p 1400
28/08/2002 112.50p 112.50p 112.50p 112.50p 0
27/08/2002 112.50p 112.50p 112.50p 112.50p 400
23/08/2002 112.50p 112.50p 112.50p 112.50p 450
22/08/2002 112.50p 112.50p 112.50p 112.50p 303
21/08/2002 112.50p 112.50p 112.50p 112.50p 7847
20/08/2002 112.50p 112.50p 112.50p 112.50p 38720
19/08/2002 112.50p 112.50p 112.50p 112.50p 45112
16/08/2002 112.50p 112.50p 112.50p 112.50p 20480
15/08/2002 87.50p 87.50p 87.50p 87.50p 0
14/08/2002 87.50p 87.50p 87.50p 87.50p 0
13/08/2002 87.50p 87.50p 87.50p 87.50p 59
12/08/2002 87.50p 87.50p 87.50p 87.50p 0
09/08/2002 87.50p 87.50p 87.50p 87.50p 0
08/08/2002 87.50p 87.50p 87.50p 87.50p 300
07/08/2002 87.50p 87.50p 87.50p 87.50p 0
06/08/2002 87.50p 87.50p 87.50p 87.50p 0
05/08/2002 87.50p 87.50p 87.50p 87.50p 0
02/08/2002 87.50p 87.50p 87.50p 87.50p 200
01/08/2002 87.50p 87.50p 87.50p 87.50p 0
31/07/2002 87.50p 87.50p 87.50p 87.50p 0
30/07/2002 87.50p 87.50p 87.50p 87.50p 0
29/07/2002 87.50p 87.50p 87.50p 87.50p 2806
26/07/2002 87.50p 87.50p 87.50p 87.50p 0
25/07/2002 87.50p 87.50p 87.50p 87.50p 0
24/07/2002 87.50p 87.50p 87.50p 87.50p 1260
23/07/2002 87.50p 87.50p 87.50p 87.50p 260
22/07/2002 87.50p 87.50p 87.50p 87.50p 0
19/07/2002 87.50p 87.50p 87.50p 87.50p 0
18/07/2002 87.50p 87.50p 87.50p 87.50p 0
17/07/2002 87.50p 87.50p 87.50p 87.50p 0
16/07/2002 87.50p 87.50p 87.50p 87.50p 0
15/07/2002 87.50p 87.50p 87.50p 87.50p 400
12/07/2002 87.50p 87.50p 87.50p 87.50p 0
11/07/2002 87.50p 87.50p 87.50p 87.50p 0
10/07/2002 100.00p 100.00p 100.00p 100.00p 0
09/07/2002 100.00p 100.00p 100.00p 100.00p 0
08/07/2002 100.00p 100.00p 100.00p 100.00p 0
05/07/2002 100.00p 100.00p 100.00p 100.00p 760
04/07/2002 100.00p 100.00p 100.00p 100.00p 0
03/07/2002 100.00p 100.00p 100.00p 100.00p 0
02/07/2002 100.00p 100.00p 100.00p 100.00p 0
01/07/2002 100.00p 100.00p 100.00p 100.00p 1900
28/06/2002 100.00p 100.00p 100.00p 100.00p 0
27/06/2002 100.00p 100.00p 100.00p 100.00p 0
26/06/2002 100.00p 100.00p 100.00p 100.00p 0
25/06/2002 112.50p 112.50p 112.50p 112.50p 0
24/06/2002 112.50p 112.50p 112.50p 112.50p 500
21/06/2002 112.50p 112.50p 112.50p 112.50p 760
20/06/2002 112.50p 112.50p 112.50p 112.50p 0
19/06/2002 112.50p 112.50p 112.50p 112.50p 0
18/06/2002 112.50p 112.50p 112.50p 112.50p 0
17/06/2002 112.50p 112.50p 112.50p 112.50p 0
14/06/2002 112.50p 112.50p 112.50p 112.50p 0
13/06/2002 112.50p 112.50p 112.50p 112.50p 0
12/06/2002 112.50p 112.50p 112.50p 112.50p 0
11/06/2002 112.50p 112.50p 112.50p 112.50p 0
10/06/2002 112.50p 112.50p 112.50p 112.50p 0
07/06/2002 112.50p 112.50p 112.50p 112.50p 0
06/06/2002 125.00p 125.00p 125.00p 125.00p 0
05/06/2002 125.00p 125.00p 125.00p 125.00p 0
31/05/2002 125.00p 125.00p 125.00p 125.00p 0
30/05/2002 112.50p 112.50p 112.50p 112.50p 0
29/05/2002 150.00p 150.00p 150.00p 150.00p 0
28/05/2002 150.00p 150.00p 150.00p 150.00p 0
27/05/2002 150.00p 150.00p 150.00p 150.00p 0
24/05/2002 150.00p 150.00p 150.00p 150.00p 0
23/05/2002 150.00p 150.00p 150.00p 150.00p 0
22/05/2002 150.00p 150.00p 150.00p 150.00p 0
21/05/2002 150.00p 150.00p 150.00p 150.00p 0
20/05/2002 150.00p 150.00p 150.00p 150.00p 0
17/05/2002 150.00p 150.00p 150.00p 150.00p 0
16/05/2002 150.00p 150.00p 150.00p 150.00p 0
15/05/2002 150.00p 150.00p 150.00p 150.00p 0
14/05/2002 150.00p 150.00p 150.00p 150.00p 0
13/05/2002 150.00p 150.00p 150.00p 150.00p 0
10/05/2002 162.50p 162.50p 162.50p 162.50p 0
09/05/2002 162.50p 162.50p 162.50p 162.50p 0
08/05/2002 162.50p 162.50p 162.50p 162.50p 0
07/05/2002 162.50p 162.50p 162.50p 162.50p 0
03/05/2002 162.50p 162.50p 162.50p 162.50p 0
02/05/2002 162.50p 162.50p 162.50p 162.50p 0
01/05/2002 162.50p 162.50p 162.50p 162.50p 0
30/04/2002 162.50p 162.50p 162.50p 162.50p 0
29/04/2002 125.00p 125.00p 125.00p 125.00p 0
26/04/2002 125.00p 125.00p 125.00p 125.00p 0
25/04/2002 125.00p 125.00p 125.00p 125.00p 0
24/04/2002 125.00p 125.00p 125.00p 125.00p 0
23/04/2002 125.00p 125.00p 125.00p 125.00p 0
22/04/2002 125.00p 125.00p 125.00p 125.00p 0
19/04/2002 125.00p 125.00p 125.00p 125.00p 0
18/04/2002 125.00p 125.00p 125.00p 125.00p 0
17/04/2002 125.00p 125.00p 125.00p 125.00p 0
16/04/2002 137.50p 137.50p 137.50p 137.50p 0
15/04/2002 137.50p 137.50p 137.50p 137.50p 0
12/04/2002 137.50p 137.50p 137.50p 137.50p 0
11/04/2002 137.50p 137.50p 137.50p 137.50p 0
10/04/2002 137.50p 137.50p 137.50p 137.50p 0
09/04/2002 137.50p 137.50p 137.50p 137.50p 0
08/04/2002 137.50p 137.50p 137.50p 137.50p 0
05/04/2002 137.50p 137.50p 137.50p 137.50p 0
04/04/2002 137.50p 137.50p 137.50p 137.50p 0
03/04/2002 137.50p 137.50p 137.50p 137.50p 0
02/04/2002 150.00p 150.00p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits