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
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
06/03/2024 92.50p 94.75p 90.65p 92.50p 6100
05/03/2024 90.00p 94.70p 85.00p 92.50p 10217
04/03/2024 85.00p 94.00p 80.00p 90.00p 38561
01/03/2024 85.00p 89.00p 82.10p 85.00p 1400
29/02/2024 90.00p 90.00p 80.00p 85.00p 8018
28/02/2024 85.00p 87.50p 82.10p 87.50p 419
27/02/2024 85.00p 85.00p 85.00p 85.00p 0
26/02/2024 85.00p 85.00p 80.00p 85.00p 7482
23/02/2024 85.00p 90.00p 85.00p 85.00p 189
22/02/2024 85.00p 90.00p 83.65p 85.00p 10667
21/02/2024 85.00p 89.30p 80.00p 85.00p 20276
20/02/2024 77.50p 89.30p 77.50p 85.00p 19733
19/02/2024 75.00p 78.37p 75.00p 77.50p 10500
16/02/2024 75.00p 75.00p 73.00p 74.50p 0
15/02/2024 74.50p 78.37p 74.50p 74.50p 250
14/02/2024 75.00p 75.50p 74.50p 74.50p 2250
13/02/2024 75.00p 75.00p 71.40p 74.50p 200
12/02/2024 74.50p 74.50p 73.00p 74.50p 0
09/02/2024 75.00p 76.00p 71.58p 74.50p 9000
08/02/2024 75.00p 76.80p 74.50p 74.50p 645
07/02/2024 75.00p 77.00p 74.50p 74.50p 130
06/02/2024 75.00p 76.30p 73.50p 73.50p 11617
05/02/2024 73.50p 73.50p 72.33p 73.50p 0
02/02/2024 75.00p 75.00p 70.70p 73.50p 15979
01/02/2024 72.00p 80.00p 72.00p 75.00p 13285
31/01/2024 72.00p 72.50p 72.00p 72.50p 0
30/01/2024 72.50p 72.60p 70.00p 72.50p 6096
29/01/2024 75.00p 80.00p 70.50p 72.50p 1543
26/01/2024 75.00p 76.50p 70.40p 75.00p 10025
25/01/2024 87.50p 87.50p 72.70p 75.00p 108384
24/01/2024 86.00p 92.00p 85.87p 91.00p 25986
23/01/2024 86.50p 90.00p 84.12p 86.00p 89500
22/01/2024 84.00p 88.00p 84.00p 86.50p 19989
19/01/2024 81.50p 87.00p 81.50p 84.00p 12104
18/01/2024 82.00p 83.22p 79.69p 81.50p 120000
17/01/2024 82.00p 82.00p 79.66p 82.00p 882
16/01/2024 82.00p 84.02p 79.50p 82.00p 33261
15/01/2024 81.50p 85.00p 81.50p 82.00p 19375
12/01/2024 81.50p 84.00p 79.55p 81.50p 7307
11/01/2024 81.00p 82.67p 81.00p 81.50p 0
10/01/2024 81.00p 82.67p 78.84p 81.50p 10000
09/01/2024 81.50p 82.67p 81.50p 81.50p 0
08/01/2024 82.00p 84.30p 78.70p 81.50p 3239
05/01/2024 74.50p 85.00p 74.50p 82.00p 7795
04/01/2024 74.50p 74.50p 74.50p 74.50p 0
03/01/2024 74.50p 76.40p 72.50p 74.50p 4646
02/01/2024 75.50p 77.40p 72.70p 74.50p 4266
29/12/2023 75.00p 75.00p 72.60p 75.00p 8369
28/12/2023 74.00p 78.00p 71.30p 75.00p 5203
27/12/2023 74.00p 78.00p 71.30p 74.00p 386
22/12/2023 72.00p 74.85p 72.00p 72.50p 1000
21/12/2023 69.50p 75.00p 69.50p 72.50p 13000
20/12/2023 67.00p 70.60p 67.00p 69.50p 4697
19/12/2023 67.00p 72.00p 66.50p 69.00p 22897
18/12/2023 67.00p 70.58p 67.00p 68.50p 16800
15/12/2023 67.00p 70.58p 66.68p 68.00p 1500
14/12/2023 67.00p 70.58p 66.62p 68.00p 6112
13/12/2023 65.00p 68.00p 65.00p 65.50p 1000
12/12/2023 61.50p 65.00p 61.50p 65.00p 6859
11/12/2023 59.00p 63.00p 59.00p 61.50p 8800
08/12/2023 59.00p 59.00p 58.20p 59.00p 0
07/12/2023 59.00p 63.00p 59.00p 59.00p 7812
06/12/2023 57.50p 62.90p 57.50p 59.00p 18469
05/12/2023 56.00p 60.00p 54.79p 57.50p 18016
04/12/2023 53.50p 60.00p 53.50p 56.00p 15283
01/12/2023 54.00p 53.50p 52.33p 53.50p 0
30/11/2023 53.50p 53.50p 50.56p 53.50p 6044
29/11/2023 53.50p 53.50p 51.05p 53.50p 311
28/11/2023 50.50p 54.00p 47.35p 53.50p 19240
27/11/2023 50.50p 50.50p 50.50p 50.50p 0
24/11/2023 50.50p 50.50p 47.35p 50.50p 750
23/11/2023 50.50p 50.50p 49.33p 50.50p 0
22/11/2023 50.50p 52.00p 50.50p 50.50p 1250
21/11/2023 52.50p 52.50p 49.00p 50.50p 4525
20/11/2023 52.50p 52.50p 52.50p 52.50p 0
17/11/2023 52.50p 52.50p 52.50p 52.50p 0
16/11/2023 52.00p 52.50p 52.00p 52.50p 0
15/11/2023 52.00p 52.50p 52.00p 52.50p 0
14/11/2023 52.50p 52.50p 52.50p 52.50p 0
13/11/2023 52.50p 52.50p 50.00p 52.50p 44
10/11/2023 52.00p 52.50p 52.00p 52.50p 0
09/11/2023 52.00p 52.50p 52.00p 52.50p 0
08/11/2023 52.50p 52.50p 52.50p 52.50p 0
07/11/2023 52.50p 52.50p 50.00p 52.50p 4200
06/11/2023 52.00p 52.50p 50.25p 52.50p 1953
03/11/2023 52.50p 52.50p 52.50p 52.50p 0
02/11/2023 52.50p 52.50p 50.75p 52.50p 10000
01/11/2023 52.00p 54.67p 50.55p 52.50p 20150
31/10/2023 47.50p 53.80p 45.25p 52.00p 75340
30/10/2023 47.50p 48.95p 47.50p 47.50p 997
27/10/2023 50.50p 50.50p 45.00p 47.50p 6153
26/10/2023 50.50p 50.50p 49.00p 50.50p 15
25/10/2023 50.50p 50.50p 49.00p 50.50p 738
24/10/2023 50.50p 50.50p 50.50p 50.50p 0
23/10/2023 50.50p 51.37p 50.50p 50.50p 2500
20/10/2023 50.50p 51.50p 50.50p 50.50p 0
19/10/2023 50.50p 52.00p 49.00p 51.50p 0
18/10/2023 51.50p 51.50p 51.50p 51.50p 0
17/10/2023 51.50p 51.50p 49.05p 51.50p 6
16/10/2023 51.50p 51.50p 51.50p 51.50p 0
13/10/2023 51.50p 51.50p 51.50p 51.50p 0
12/10/2023 51.50p 51.50p 51.50p 51.50p 0
11/10/2023 51.50p 51.50p 49.25p 51.50p 100
10/10/2023 51.50p 51.50p 51.50p 51.50p 0
09/10/2023 51.50p 51.50p 51.50p 51.50p 0
06/10/2023 52.50p 52.50p 50.55p 51.50p 10000
05/10/2023 52.50p 52.50p 52.50p 52.50p 0
04/10/2023 53.50p 53.50p 52.37p 52.50p 10000
03/10/2023 51.50p 51.50p 50.03p 51.50p 58
02/10/2023 51.50p 51.50p 51.50p 51.50p 0
29/09/2023 51.50p 51.50p 50.09p 51.50p 141
28/09/2023 51.50p 51.50p 51.00p 51.50p 0
27/09/2023 53.00p 53.00p 50.50p 51.50p 30000
26/09/2023 54.50p 54.50p 53.00p 53.00p 18000
25/09/2023 54.50p 54.50p 54.50p 54.50p 0
22/09/2023 54.50p 54.50p 54.50p 54.50p 0
21/09/2023 53.50p 54.50p 53.50p 54.50p 0
20/09/2023 53.50p 54.50p 53.00p 54.50p 10000
19/09/2023 52.00p 54.50p 52.00p 54.50p 500
18/09/2023 52.00p 52.00p 52.00p 52.00p 0
15/09/2023 51.00p 53.88p 51.00p 52.00p 10693
14/09/2023 49.00p 53.28p 49.00p 51.00p 6909
13/09/2023 51.00p 52.00p 48.00p 49.00p 85279
12/09/2023 53.50p 53.50p 50.00p 50.00p 1872
11/09/2023 53.50p 56.34p 51.00p 52.50p 25650
08/09/2023 53.50p 54.00p 54.00p 54.00p 0
07/09/2023 54.00p 54.00p 54.00p 54.00p 0
06/09/2023 54.00p 54.00p 51.48p 54.00p 762
05/09/2023 54.00p 54.00p 51.48p 54.00p 31
04/09/2023 54.00p 54.00p 54.00p 54.00p 0
01/09/2023 54.00p 54.00p 54.00p 54.00p 0
31/08/2023 53.50p 54.00p 54.00p 54.00p 0
30/08/2023 54.00p 54.00p 54.00p 54.00p 0
29/08/2023 54.00p 54.00p 54.00p 54.00p 0
25/08/2023 56.50p 56.50p 53.00p 54.00p 10000
24/08/2023 56.50p 58.25p 56.50p 56.50p 0
23/08/2023 56.50p 56.50p 53.70p 56.50p 4000
22/08/2023 56.50p 56.50p 53.56p 56.50p 197
21/08/2023 56.50p 58.25p 56.50p 56.50p 0
18/08/2023 56.50p 59.65p 56.00p 56.50p 11500
17/08/2023 56.50p 56.50p 53.56p 56.50p 858
16/08/2023 56.50p 56.50p 53.56p 56.50p 280
15/08/2023 56.50p 56.50p 53.56p 56.50p 1
14/08/2023 55.50p 60.75p 54.40p 56.50p 59768
11/08/2023 55.50p 55.50p 52.56p 55.50p 200
10/08/2023 55.50p 58.86p 55.50p 55.50p 1883

*Close Price adjusted for both dividends and splits