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
29/09/2022 25.00p 26.60p 25.00p 25.50p 6500
28/09/2022 25.00p 25.00p 25.00p 25.00p 0
27/09/2022 25.00p 25.00p 25.00p 25.00p 0
26/09/2022 25.00p 25.00p 25.00p 25.00p 0
23/09/2022 25.00p 25.00p 25.00p 25.00p 0
22/09/2022 25.00p 25.00p 23.15p 25.00p 698
21/09/2022 25.00p 25.00p 23.55p 25.00p 1500
20/09/2022 25.00p 25.00p 23.55p 25.00p 14
19/09/2022 31.00p 31.00p 23.35p 25.00p 100206
16/09/2022 31.00p 31.00p 23.35p 25.00p 100206
15/09/2022 32.50p 31.00p 31.00p 31.00p 0
14/09/2022 32.50p 32.50p 31.00p 31.00p 2328
13/09/2022 32.50p 32.50p 30.03p 31.50p 45
12/09/2022 33.50p 33.98p 31.50p 31.50p 5007
09/09/2022 33.50p 35.00p 33.50p 34.00p 42
08/09/2022 33.50p 35.00p 33.50p 34.00p 2064
07/09/2022 33.50p 33.50p 32.03p 33.50p 114
06/09/2022 33.50p 33.50p 33.50p 33.50p 0
05/09/2022 32.50p 34.95p 32.03p 33.50p 612
02/09/2022 32.50p 32.50p 32.50p 32.50p 0
01/09/2022 32.50p 32.50p 32.50p 32.50p 0
31/08/2022 32.50p 32.50p 32.50p 32.50p 0
30/08/2022 31.50p 33.00p 31.50p 32.50p 1000
29/08/2022 31.50p 32.97p 31.50p 31.50p 45
26/08/2022 31.50p 32.97p 31.50p 31.50p 45
25/08/2022 31.50p 32.95p 30.03p 31.50p 3790
24/08/2022 31.50p 31.50p 30.03p 31.50p 609
23/08/2022 31.50p 31.50p 31.50p 31.50p 0
22/08/2022 31.50p 31.50p 31.50p 31.50p 0
19/08/2022 31.50p 31.50p 31.50p 31.50p 0
18/08/2022 31.50p 31.50p 31.50p 31.50p 0
17/08/2022 31.50p 31.50p 30.20p 31.50p 66
16/08/2022 31.50p 31.50p 31.50p 31.50p 0
15/08/2022 31.50p 31.50p 31.50p 31.50p 0
12/08/2022 31.50p 31.50p 31.50p 31.50p 0
11/08/2022 31.50p 31.50p 31.50p 31.50p 0
10/08/2022 30.50p 32.85p 30.50p 31.50p 2267
09/08/2022 30.50p 30.50p 30.50p 30.50p 0
08/08/2022 30.50p 30.50p 28.50p 30.50p 366
05/08/2022 30.50p 30.50p 30.50p 30.50p 0
04/08/2022 30.50p 30.50p 28.65p 30.50p 4400
03/08/2022 30.50p 30.50p 30.50p 30.50p 0
02/08/2022 29.50p 32.00p 29.50p 30.50p 16000
01/08/2022 29.00p 30.00p 27.50p 29.50p 3816
29/07/2022 28.50p 28.50p 28.50p 28.50p 0
28/07/2022 28.50p 28.50p 28.50p 28.50p 0
27/07/2022 28.00p 30.00p 28.00p 28.50p 2483
26/07/2022 27.50p 29.95p 26.04p 28.00p 2692
25/07/2022 28.00p 28.00p 26.04p 27.50p 2959
22/07/2022 27.50p 30.00p 27.50p 28.00p 5325
21/07/2022 27.50p 29.00p 25.05p 27.50p 972
20/07/2022 27.50p 27.50p 25.50p 27.50p 5000
19/07/2022 29.50p 29.50p 27.50p 27.50p 6586
18/07/2022 29.50p 29.50p 29.50p 29.50p 0
15/07/2022 29.50p 29.50p 26.00p 29.50p 9500
14/07/2022 29.50p 29.50p 29.50p 29.50p 0
13/07/2022 29.50p 29.50p 29.50p 29.50p 0
12/07/2022 29.50p 29.50p 29.50p 29.50p 0
11/07/2022 31.00p 31.00p 29.00p 29.50p 1000
08/07/2022 32.00p 32.00p 30.00p 30.50p 4112
07/07/2022 32.00p 32.00p 32.00p 32.00p 0
06/07/2022 32.00p 32.00p 32.00p 32.00p 0
05/07/2022 32.00p 32.00p 32.00p 32.00p 0
04/07/2022 32.00p 33.96p 32.00p 32.00p 50
01/07/2022 32.00p 32.00p 32.00p 32.00p 0
30/06/2022 32.00p 32.00p 32.00p 32.00p 0
29/06/2022 32.00p 32.00p 32.00p 32.00p 0
28/06/2022 32.00p 32.00p 32.00p 32.00p 0
27/06/2022 33.00p 33.00p 32.00p 32.00p 3200
24/06/2022 35.00p 35.00p 33.00p 34.00p 1000
23/06/2022 35.00p 35.00p 35.00p 35.00p 0
22/06/2022 35.00p 35.00p 35.00p 35.00p 0
21/06/2022 35.50p 35.50p 34.00p 35.00p 500
20/06/2022 36.50p 36.50p 34.00p 35.50p 2351
17/06/2022 36.50p 36.50p 36.50p 36.50p 0
16/06/2022 36.50p 38.90p 36.50p 36.50p 123
15/06/2022 36.50p 36.50p 36.50p 36.50p 0
14/06/2022 36.50p 36.50p 36.50p 36.50p 0
13/06/2022 36.50p 36.50p 34.00p 36.50p 10012
10/06/2022 36.50p 36.50p 36.50p 36.50p 0
09/06/2022 36.50p 36.50p 35.00p 36.50p 4000
08/06/2022 36.50p 39.00p 36.50p 36.50p 3390
07/06/2022 36.50p 38.95p 36.50p 36.50p 1270
06/06/2022 36.50p 36.50p 36.50p 36.50p 0
03/06/2022 36.50p 36.50p 36.50p 36.50p 0
02/06/2022 36.50p 36.50p 36.50p 36.50p 0
01/06/2022 36.50p 36.50p 36.50p 36.50p 0
31/05/2022 36.50p 36.50p 36.50p 36.50p 0
30/05/2022 37.50p 37.50p 36.30p 36.50p 100
27/05/2022 39.00p 39.00p 36.05p 37.50p 3000
26/05/2022 39.00p 39.00p 39.00p 39.00p 0
25/05/2022 35.50p 42.00p 35.30p 39.00p 23040
24/05/2022 29.50p 35.50p 29.50p 35.50p 13328
23/05/2022 29.50p 32.00p 29.50p 29.50p 78
20/05/2022 29.00p 29.50p 29.00p 29.50p 0
19/05/2022 27.50p 30.00p 27.50p 29.00p 5000
18/05/2022 27.50p 27.50p 27.50p 27.50p 0
17/05/2022 27.50p 28.49p 27.50p 27.50p 7500
16/05/2022 27.50p 27.50p 25.50p 27.50p 200
13/05/2022 27.50p 27.50p 25.50p 27.50p 200
12/05/2022 27.50p 28.50p 25.50p 27.50p 2682
11/05/2022 27.50p 27.50p 27.50p 27.50p 0
10/05/2022 27.50p 27.50p 27.50p 27.50p 0
09/05/2022 26.50p 27.97p 25.20p 27.50p 20746
06/05/2022 25.50p 27.50p 23.05p 26.50p 6002
05/05/2022 25.50p 25.50p 25.50p 25.50p 0
04/05/2022 25.50p 25.50p 25.50p 25.50p 0
03/05/2022 25.50p 25.50p 25.50p 25.50p 0
02/05/2022 25.50p 25.50p 25.50p 25.50p 0
29/04/2022 25.50p 25.50p 25.50p 25.50p 0
28/04/2022 25.50p 25.50p 25.50p 25.50p 0
27/04/2022 25.50p 25.50p 25.50p 25.50p 0
26/04/2022 25.50p 25.50p 25.50p 25.50p 0
25/04/2022 25.50p 25.50p 25.50p 25.50p 0
22/04/2022 25.50p 25.50p 25.50p 25.50p 0
21/04/2022 25.50p 25.50p 25.50p 25.50p 0
20/04/2022 25.50p 25.88p 23.50p 25.50p 11848
19/04/2022 25.50p 25.50p 25.50p 25.50p 0
18/04/2022 25.50p 25.50p 25.50p 25.50p 0
15/04/2022 25.50p 25.50p 25.50p 25.50p 0
14/04/2022 25.50p 25.50p 25.50p 25.50p 0
13/04/2022 25.50p 25.50p 25.50p 25.50p 0
12/04/2022 25.50p 25.50p 25.50p 25.50p 0
11/04/2022 25.50p 25.50p 25.50p 25.50p 0
08/04/2022 25.00p 26.00p 25.00p 25.50p 10000
07/04/2022 27.50p 27.50p 24.00p 25.00p 10000
06/04/2022 27.50p 27.50p 27.50p 27.50p 0
05/04/2022 27.50p 27.50p 27.50p 27.50p 0
04/04/2022 27.50p 27.50p 25.00p 27.50p 1200
01/04/2022 27.50p 27.50p 27.50p 27.50p 0
31/03/2022 27.50p 27.50p 27.50p 27.50p 0
30/03/2022 27.50p 27.50p 27.50p 27.50p 0
29/03/2022 27.50p 27.50p 27.50p 27.50p 0
28/03/2022 27.50p 27.50p 27.50p 27.50p 0
25/03/2022 27.50p 27.50p 27.50p 27.50p 0
24/03/2022 27.50p 27.50p 13.10p 27.50p 0
23/03/2022 27.50p 27.50p 27.50p 27.50p 0
22/03/2022 27.50p 27.50p 27.50p 27.50p 0
21/03/2022 27.50p 27.50p 25.25p 27.50p 5185
18/03/2022 27.50p 27.50p 27.50p 27.50p 0
17/03/2022 27.50p 27.50p 27.50p 27.50p 0
16/03/2022 27.50p 27.50p 27.50p 27.50p 0
15/03/2022 27.50p 27.50p 27.50p 27.50p 0
14/03/2022 27.50p 27.50p 27.50p 27.50p 0
11/03/2022 27.50p 27.50p 27.50p 27.50p 0
10/03/2022 27.50p 27.50p 27.50p 27.50p 0
09/03/2022 27.50p 27.50p 27.50p 27.50p 0
08/03/2022 27.50p 27.50p 27.50p 27.50p 0
07/03/2022 27.50p 27.50p 25.26p 27.50p 5001
04/03/2022 27.50p 27.50p 27.50p 27.50p 0
03/03/2022 27.50p 27.50p 27.50p 27.50p 0
02/03/2022 27.50p 27.50p 27.50p 27.50p 0
01/03/2022 27.50p 27.50p 27.50p 27.50p 0
28/02/2022 27.50p 27.50p 27.50p 27.50p 0
25/02/2022 27.50p 27.50p 27.50p 27.50p 0
24/02/2022 27.50p 30.00p 27.50p 27.50p 20000
23/02/2022 27.50p 29.00p 25.00p 27.50p 9548
22/02/2022 30.50p 30.50p 25.00p 27.50p 30100
21/02/2022 30.50p 30.50p 30.50p 30.50p 0
18/02/2022 30.50p 30.50p 28.00p 30.50p 1091
17/02/2022 30.50p 30.50p 28.00p 30.50p 740
16/02/2022 32.50p 32.50p 26.00p 30.50p 15380
15/02/2022 32.50p 32.50p 30.00p 32.50p 60
14/02/2022 33.50p 33.50p 30.00p 32.50p 40
11/02/2022 33.50p 33.50p 32.00p 33.50p 1942
10/02/2022 34.50p 34.50p 30.00p 33.50p 16000
09/02/2022 34.50p 34.50p 32.05p 34.50p 120
08/02/2022 34.50p 34.50p 34.50p 34.50p 0
07/02/2022 34.50p 34.50p 34.50p 34.50p 0
04/02/2022 34.50p 34.50p 34.50p 34.50p 0
03/02/2022 35.00p 35.00p 33.04p 34.50p 1284
02/02/2022 35.00p 35.00p 35.00p 35.00p 0
01/02/2022 35.00p 35.00p 35.00p 35.00p 0
31/01/2022 35.00p 35.00p 35.00p 35.00p 0
28/01/2022 36.50p 36.95p 34.00p 35.00p 1909
27/01/2022 39.00p 39.00p 34.00p 36.50p 5000
26/01/2022 41.00p 42.96p 39.00p 41.00p 398
25/01/2022 41.00p 41.00p 39.60p 41.00p 34000
24/01/2022 41.00p 41.00p 41.00p 41.00p 0
21/01/2022 41.00p 42.75p 41.00p 41.00p 552
20/01/2022 41.00p 41.00p 39.50p 41.00p 15000
19/01/2022 40.50p 42.95p 40.50p 41.00p 2500
18/01/2022 40.50p 40.50p 38.35p 40.50p 919
17/01/2022 40.50p 42.95p 40.50p 40.50p 6
14/01/2022 41.50p 42.00p 38.00p 40.50p 32068
13/01/2022 41.50p 41.50p 41.50p 41.50p 0
12/01/2022 41.50p 41.50p 39.05p 41.50p 1544
10/01/2022 41.50p 42.90p 39.05p 41.50p 1454
07/01/2022 41.50p 41.50p 41.50p 41.50p 0
06/01/2022 41.50p 41.50p 39.55p 41.50p 144
05/01/2022 41.50p 41.50p 41.50p 41.50p 0
04/01/2022 41.50p 42.90p 41.50p 41.50p 100
03/01/2022 41.50p 41.50p 41.50p 41.50p 0
31/12/2021 41.50p 41.50p 41.50p 41.50p 0
30/12/2021 41.50p 41.50p 41.50p 41.50p 0
29/12/2021 41.50p 42.90p 39.05p 41.50p 2907
28/12/2021 41.50p 41.50p 41.50p 41.50p 0
27/12/2021 41.50p 41.50p 41.50p 41.50p 0
24/12/2021 41.50p 41.50p 41.50p 41.50p 0
23/12/2021 41.50p 41.50p 39.50p 41.50p 3300

*Close Price adjusted for both dividends and splits