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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Newmark Security PLC (NWT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 17/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 16/12/2024 | 75.00p | 78.20p | 71.00p | 75.00p | 6165 |
| 13/12/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 12/12/2024 | 75.00p | 76.00p | 75.00p | 75.00p | 2500 |
| 11/12/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/12/2024 | 77.50p | 80.00p | 70.75p | 75.00p | 6947 |
| 09/12/2024 | 77.50p | 77.50p | 70.00p | 77.50p | 19 |
| 06/12/2024 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
| 05/12/2024 | 80.00p | 80.00p | 75.00p | 77.50p | 20 |
| 04/12/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 03/12/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 02/12/2024 | 77.50p | 80.00p | 75.00p | 80.00p | 2000 |
| 29/11/2024 | 77.50p | 81.67p | 77.50p | 80.00p | 0 |
| 28/11/2024 | 77.50p | 80.00p | 72.25p | 80.00p | 700 |
| 27/11/2024 | 77.50p | 80.00p | 75.50p | 80.00p | 400 |
| 26/11/2024 | 77.50p | 81.67p | 77.50p | 80.00p | 0 |
| 25/11/2024 | 77.50p | 80.77p | 75.00p | 80.00p | 5598 |
| 22/11/2024 | 77.50p | 81.67p | 80.00p | 80.00p | 0 |
| 21/11/2024 | 80.00p | 80.00p | 77.00p | 80.00p | 4000 |
| 20/11/2024 | 86.00p | 86.00p | 78.00p | 82.50p | 7500 |
| 19/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 18/11/2024 | 86.00p | 89.00p | 86.00p | 86.00p | 1119 |
| 15/11/2024 | 86.00p | 86.00p | 80.00p | 86.00p | 2331 |
| 14/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 13/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 12/11/2024 | 86.00p | 89.84p | 86.00p | 86.00p | 384 |
| 11/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 08/11/2024 | 83.50p | 89.00p | 81.80p | 86.00p | 6140 |
| 07/11/2024 | 83.50p | 85.00p | 81.50p | 85.00p | 435 |
| 06/11/2024 | 86.00p | 86.00p | 83.65p | 85.00p | 5637 |
| 05/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 04/11/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 01/11/2024 | 86.00p | 92.00p | 86.00p | 86.00p | 13 |
| 31/10/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 30/10/2024 | 86.00p | 86.00p | 84.00p | 86.00p | 0 |
| 29/10/2024 | 86.00p | 91.90p | 83.55p | 86.00p | 8255 |
| 28/10/2024 | 86.00p | 91.90p | 86.00p | 86.00p | 30100 |
| 25/10/2024 | 85.00p | 89.75p | 80.70p | 86.00p | 16367 |
| 24/10/2024 | 85.00p | 89.75p | 85.00p | 87.50p | 18637 |
| 23/10/2024 | 87.50p | 88.25p | 87.50p | 87.50p | 3000 |
| 22/10/2024 | 87.50p | 90.00p | 87.50p | 90.00p | 0 |
| 21/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 18/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 17/10/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 16/10/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 2580 |
| 15/10/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 14/10/2024 | 90.00p | 90.00p | 85.00p | 87.50p | 16640 |
| 11/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 10/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 09/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 08/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 07/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 04/10/2024 | 90.00p | 90.00p | 88.33p | 90.00p | 0 |
| 03/10/2024 | 95.00p | 95.00p | 88.33p | 90.00p | 0 |
| 02/10/2024 | 90.00p | 92.40p | 85.00p | 90.00p | 962 |
| 01/10/2024 | 92.50p | 100.00p | 86.80p | 90.00p | 5012 |
| 30/09/2024 | 92.50p | 92.50p | 88.75p | 92.50p | 0 |
| 27/09/2024 | 92.50p | 92.50p | 86.80p | 92.50p | 2000 |
| 26/09/2024 | 92.50p | 92.50p | 88.75p | 92.50p | 0 |
| 25/09/2024 | 92.50p | 92.50p | 88.75p | 92.50p | 0 |
| 24/09/2024 | 92.50p | 100.00p | 85.00p | 92.50p | 2 |
| 23/09/2024 | 95.00p | 95.00p | 86.11p | 92.50p | 12997 |
| 20/09/2024 | 97.50p | 97.50p | 92.25p | 95.00p | 8864 |
| 19/09/2024 | 97.50p | 97.50p | 95.00p | 95.00p | 100 |
| 18/09/2024 | 90.00p | 95.00p | 90.00p | 95.00p | 16120 |
| 17/09/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 16/09/2024 | 90.00p | 92.00p | 90.00p | 90.00p | 539 |
| 13/09/2024 | 90.00p | 92.44p | 90.00p | 90.00p | 11076 |
| 12/09/2024 | 92.50p | 93.00p | 85.00p | 90.00p | 5116 |
| 11/09/2024 | 97.50p | 105.00p | 85.00p | 90.00p | 10452 |
| 10/09/2024 | 92.50p | 99.14p | 91.05p | 97.50p | 24086 |
| 09/09/2024 | 92.50p | 94.90p | 88.00p | 90.00p | 2217 |
| 06/09/2024 | 90.00p | 94.81p | 90.00p | 90.00p | 17490 |
| 05/09/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 04/09/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 03/09/2024 | 90.00p | 93.95p | 90.00p | 90.00p | 526 |
| 02/09/2024 | 90.00p | 95.00p | 90.00p | 90.00p | 13 |
| 30/08/2024 | 90.00p | 93.95p | 90.00p | 90.00p | 800 |
| 29/08/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 28/08/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 27/08/2024 | 90.00p | 92.00p | 90.00p | 90.00p | 2168 |
| 23/08/2024 | 90.00p | 91.67p | 90.00p | 90.00p | 0 |
| 22/08/2024 | 87.50p | 92.18p | 87.50p | 90.00p | 7692 |
| 21/08/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 2500 |
| 20/08/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 3179 |
| 19/08/2024 | 87.50p | 87.50p | 82.00p | 87.50p | 16717 |
| 16/08/2024 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 15/08/2024 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 14/08/2024 | 87.50p | 94.00p | 87.50p | 87.50p | 250 |
| 13/08/2024 | 87.50p | 94.00p | 85.20p | 87.50p | 1250 |
| 12/08/2024 | 87.50p | 94.25p | 85.20p | 87.50p | 1287 |
| 09/08/2024 | 87.50p | 92.18p | 87.50p | 87.50p | 536 |
| 08/08/2024 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 07/08/2024 | 87.50p | 92.00p | 87.50p | 87.50p | 2713 |
| 06/08/2024 | 87.50p | 87.50p | 80.00p | 87.50p | 123 |
| 05/08/2024 | 87.50p | 92.50p | 87.50p | 87.50p | 0 |
| 02/08/2024 | 87.50p | 93.33p | 87.50p | 92.50p | 0 |
| 01/08/2024 | 87.50p | 95.00p | 87.50p | 92.50p | 274 |
| 31/07/2024 | 87.50p | 92.50p | 87.50p | 92.50p | 3929 |
| 30/07/2024 | 87.50p | 92.50p | 87.50p | 92.50p | 2133 |
| 29/07/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 3527 |
| 26/07/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 536 |
| 25/07/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
| 24/07/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
| 23/07/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
| 22/07/2024 | 95.00p | 100.00p | 90.00p | 92.50p | 1020 |
| 19/07/2024 | 97.50p | 97.50p | 93.33p | 95.00p | 0 |
| 18/07/2024 | 97.50p | 99.00p | 93.33p | 95.00p | 0 |
| 17/07/2024 | 97.50p | 97.50p | 90.10p | 97.50p | 6000 |
| 16/07/2024 | 97.50p | 97.50p | 92.00p | 97.50p | 12558 |
| 15/07/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/07/2024 | 100.00p | 100.00p | 96.20p | 97.50p | 2500 |
| 11/07/2024 | 100.00p | 101.67p | 100.00p | 100.00p | 0 |
| 10/07/2024 | 100.00p | 100.00p | 95.00p | 100.00p | 65 |
| 09/07/2024 | 100.00p | 100.00p | 96.20p | 100.00p | 2749 |
| 08/07/2024 | 100.00p | 103.15p | 100.00p | 100.00p | 1935 |
| 05/07/2024 | 100.00p | 103.15p | 96.20p | 100.00p | 1022 |
| 04/07/2024 | 97.50p | 105.00p | 97.50p | 100.00p | 7772 |
| 03/07/2024 | 97.50p | 102.00p | 91.80p | 97.50p | 7459 |
| 02/07/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/07/2024 | 97.50p | 105.00p | 97.50p | 97.50p | 11 |
| 28/06/2024 | 97.50p | 97.50p | 90.00p | 97.50p | 500 |
| 27/06/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/06/2024 | 97.50p | 97.50p | 91.80p | 97.50p | 5000 |
| 25/06/2024 | 97.50p | 97.50p | 91.80p | 97.50p | 2731 |
| 24/06/2024 | 97.50p | 102.33p | 97.50p | 97.50p | 540 |
| 21/06/2024 | 97.50p | 97.50p | 90.75p | 97.50p | 1000 |
| 20/06/2024 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 19/06/2024 | 97.50p | 105.00p | 90.75p | 97.50p | 667 |
| 18/06/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/06/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/06/2024 | 97.50p | 97.50p | 91.80p | 97.50p | 3700 |
| 13/06/2024 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 12/06/2024 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 11/06/2024 | 95.00p | 98.80p | 95.00p | 97.50p | 17771 |
| 10/06/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 45 |
| 07/06/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 06/06/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 10 |
| 05/06/2024 | 95.00p | 99.00p | 90.20p | 95.00p | 502 |
| 04/06/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 03/06/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 1112 |
| 31/05/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 30/05/2024 | 95.00p | 96.41p | 89.15p | 95.00p | 16648 |
| 29/05/2024 | 95.00p | 96.80p | 90.00p | 95.00p | 14100 |
| 28/05/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 24/05/2024 | 95.00p | 95.00p | 93.33p | 95.00p | 0 |
| 23/05/2024 | 97.50p | 97.50p | 92.20p | 95.00p | 500 |
| 22/05/2024 | 97.50p | 97.50p | 90.00p | 97.50p | 2013 |
| 21/05/2024 | 102.50p | 102.50p | 95.80p | 100.00p | 10000 |
| 20/05/2024 | 102.50p | 108.00p | 102.50p | 102.50p | 2032 |
| 17/05/2024 | 102.50p | 110.00p | 102.50p | 102.50p | 113 |
| 16/05/2024 | 102.50p | 110.00p | 100.40p | 102.50p | 8196 |
| 15/05/2024 | 102.50p | 107.30p | 96.80p | 102.50p | 1255 |
| 14/05/2024 | 105.00p | 109.00p | 102.50p | 102.50p | 13757 |
| 13/05/2024 | 95.00p | 103.80p | 93.75p | 100.00p | 12590 |
| 10/05/2024 | 95.00p | 98.80p | 95.00p | 95.00p | 100 |
| 09/05/2024 | 90.00p | 98.80p | 90.00p | 95.00p | 7133 |
| 08/05/2024 | 90.00p | 93.90p | 90.00p | 90.00p | 4787 |
| 07/05/2024 | 87.50p | 90.00p | 86.95p | 90.00p | 8890 |
| 03/05/2024 | 85.00p | 88.90p | 85.00p | 87.50p | 12046 |
| 02/05/2024 | 85.00p | 88.90p | 85.00p | 85.00p | 1120 |
| 01/05/2024 | 85.00p | 90.00p | 85.00p | 85.00p | 119 |
| 30/04/2024 | 85.00p | 85.00p | 81.80p | 85.00p | 100 |
| 29/04/2024 | 85.00p | 88.20p | 81.80p | 85.00p | 2150 |
| 26/04/2024 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 25/04/2024 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 24/04/2024 | 85.00p | 86.00p | 85.00p | 85.00p | 0 |
| 23/04/2024 | 82.00p | 88.20p | 82.00p | 85.00p | 3036 |
| 22/04/2024 | 82.00p | 87.00p | 82.00p | 83.50p | 2934 |
| 19/04/2024 | 82.00p | 83.50p | 82.00p | 83.50p | 0 |
| 18/04/2024 | 82.00p | 83.50p | 82.00p | 83.50p | 0 |
| 17/04/2024 | 83.50p | 85.25p | 81.11p | 83.50p | 140 |
| 16/04/2024 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 15/04/2024 | 83.50p | 87.00p | 83.50p | 83.50p | 132 |
| 12/04/2024 | 82.00p | 85.25p | 80.91p | 83.50p | 6101 |
| 11/04/2024 | 83.50p | 83.50p | 80.03p | 83.50p | 10500 |
| 10/04/2024 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 09/04/2024 | 82.00p | 86.93p | 82.00p | 83.50p | 100 |
| 08/04/2024 | 80.00p | 85.00p | 80.00p | 83.50p | 7534 |
| 05/04/2024 | 80.00p | 82.00p | 80.00p | 80.00p | 5000 |
| 04/04/2024 | 79.00p | 82.20p | 76.10p | 80.00p | 4912 |
| 03/04/2024 | 87.50p | 87.50p | 75.40p | 79.00p | 29206 |
| 02/04/2024 | 87.50p | 87.50p | 85.25p | 87.50p | 3000 |
| 28/03/2024 | 87.50p | 89.25p | 85.75p | 87.50p | 6796 |
| 27/03/2024 | 90.00p | 90.00p | 86.50p | 87.50p | 7025 |
| 26/03/2024 | 90.00p | 90.00p | 87.50p | 90.00p | 0 |
| 25/03/2024 | 90.00p | 90.00p | 86.50p | 90.00p | 2000 |
| 22/03/2024 | 90.00p | 90.00p | 87.22p | 90.00p | 2141 |
| 21/03/2024 | 90.00p | 95.00p | 90.00p | 90.00p | 2723 |
| 20/03/2024 | 90.00p | 90.00p | 90.00p | 90.00p | 100 |
| 19/03/2024 | 90.00p | 90.00p | 87.50p | 90.00p | 0 |
| 18/03/2024 | 90.00p | 90.00p | 86.50p | 90.00p | 500 |
| 15/03/2024 | 90.00p | 93.50p | 90.00p | 90.00p | 250 |
| 14/03/2024 | 92.50p | 92.50p | 85.00p | 90.00p | 14184 |
| 13/03/2024 | 92.50p | 93.33p | 92.50p | 92.50p | 0 |
| 12/03/2024 | 92.50p | 94.25p | 92.50p | 92.50p | 2100 |
| 11/03/2024 | 92.50p | 95.00p | 92.50p | 92.50p | 1266 |
| 08/03/2024 | 92.50p | 95.00p | 90.75p | 92.50p | 221 |
| 07/03/2024 | 92.50p | 93.33p | 92.50p | 92.50p | 0 |
*Close Price adjusted for both dividends and splits