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
22/12/2021 41.50p 41.50p 40.50p 41.50p 10000
21/12/2021 40.50p 42.95p 40.50p 41.50p 1152
20/12/2021 40.50p 40.50p 38.65p 40.50p 1800
17/12/2021 40.50p 42.95p 38.65p 40.50p 143
16/12/2021 40.50p 40.50p 38.65p 40.50p 2400
15/12/2021 40.50p 40.50p 40.50p 40.50p 0
14/12/2021 40.50p 40.50p 40.50p 40.50p 0
13/12/2021 40.00p 41.45p 38.00p 40.50p 8797
10/12/2021 40.50p 40.50p 40.50p 40.50p 0
09/12/2021 40.50p 40.50p 40.50p 40.50p 0
08/12/2021 40.50p 41.00p 39.50p 40.50p 20764
07/12/2021 41.00p 41.00p 39.00p 40.50p 5500
06/12/2021 41.00p 41.00p 39.00p 41.00p 927
03/12/2021 42.50p 42.50p 40.00p 41.00p 1431
02/12/2021 42.50p 44.29p 40.00p 42.50p 15
01/12/2021 42.50p 42.50p 42.50p 42.50p 0
30/11/2021 42.50p 42.50p 40.75p 42.50p 7387
29/11/2021 42.50p 44.95p 42.50p 42.50p 3091
26/11/2021 43.50p 43.50p 42.00p 42.50p 9999
25/11/2021 43.50p 43.50p 42.03p 43.50p 26
24/11/2021 43.50p 43.50p 43.50p 43.50p 0
23/11/2021 43.50p 44.50p 43.50p 43.50p 0
22/11/2021 44.50p 44.50p 44.50p 44.50p 0
19/11/2021 44.50p 44.50p 42.50p 44.50p 324
18/11/2021 44.50p 46.75p 42.50p 44.50p 7290
17/11/2021 45.50p 46.00p 42.50p 44.50p 25103
16/11/2021 45.50p 45.50p 44.03p 45.50p 20
15/11/2021 44.50p 47.00p 42.00p 45.50p 7334
12/11/2021 47.50p 50.00p 42.00p 44.50p 9235
11/11/2021 0.93p 50.00p 0.93p 47.50p 160
10/11/2021 38.75p 47.50p 38.75p 45.00p 77788
09/11/2021 40.00p 40.00p 35.15p 38.75p 9385
08/11/2021 37.50p 42.11p 36.88p 40.00p 65860
05/11/2021 38.75p 38.75p 33.51p 37.50p 3186
04/11/2021 38.75p 39.00p 38.75p 38.75p 600
03/11/2021 38.75p 38.75p 38.75p 38.75p 0
02/11/2021 38.75p 38.75p 38.75p 38.75p 0
01/11/2021 38.75p 38.75p 35.15p 38.75p 4510
29/10/2021 38.75p 39.79p 35.15p 38.75p 5400
28/10/2021 38.75p 38.75p 38.75p 38.75p 0
27/10/2021 38.75p 38.75p 38.75p 38.75p 0
26/10/2021 38.75p 39.85p 35.00p 38.75p 1023
25/10/2021 38.75p 39.85p 38.75p 38.75p 1480
22/10/2021 38.75p 39.87p 38.75p 38.75p 1858
21/10/2021 42.50p 42.50p 35.00p 38.75p 5122
20/10/2021 43.75p 43.75p 40.00p 42.50p 2008
19/10/2021 43.75p 43.75p 43.75p 43.75p 0
18/10/2021 43.75p 43.75p 42.85p 43.75p 445
15/10/2021 43.75p 43.75p 40.00p 43.75p 4036
14/10/2021 47.50p 47.50p 47.50p 47.50p 0
13/10/2021 47.50p 47.50p 47.50p 47.50p 0
12/10/2021 47.50p 47.50p 45.00p 47.50p 1000
11/10/2021 47.50p 49.49p 43.00p 47.50p 1901
08/10/2021 46.25p 47.50p 42.50p 47.50p 41200
07/10/2021 46.25p 46.25p 46.25p 46.25p 0
06/10/2021 46.25p 46.25p 46.25p 46.25p 0
05/10/2021 46.25p 46.25p 46.25p 46.25p 0
04/10/2021 46.25p 46.25p 46.25p 46.25p 0
01/10/2021 46.25p 46.25p 42.89p 46.25p 161
30/09/2021 46.25p 46.25p 46.25p 46.25p 0
29/09/2021 46.25p 47.50p 42.50p 46.25p 3863
28/09/2021 46.25p 46.25p 42.65p 46.25p 2000
27/09/2021 46.25p 46.25p 46.25p 46.25p 0
24/09/2021 46.25p 46.99p 46.25p 46.25p 1000
23/09/2021 46.25p 46.25p 42.89p 46.25p 1600
22/09/2021 46.25p 48.50p 46.25p 46.25p 114
21/09/2021 46.25p 46.25p 46.25p 46.25p 0
20/09/2021 46.25p 46.25p 43.50p 46.25p 10993
17/09/2021 48.75p 48.85p 42.89p 46.25p 14024
16/09/2021 48.75p 48.75p 48.75p 48.75p 0
15/09/2021 52.50p 52.50p 45.01p 48.75p 6112
14/09/2021 52.50p 52.50p 50.00p 52.50p 2110
13/09/2021 52.50p 53.50p 52.50p 52.50p 900
10/09/2021 55.00p 55.00p 47.71p 52.50p 23794
09/09/2021 56.25p 58.00p 56.25p 56.25p 40
08/09/2021 56.25p 58.00p 52.51p 56.25p 52760
07/09/2021 56.25p 56.25p 56.25p 56.25p 0
06/09/2021 56.25p 59.61p 56.25p 56.25p 2839
03/09/2021 56.25p 58.50p 52.65p 56.25p 5140
02/09/2021 55.00p 57.00p 52.50p 56.25p 26089
01/09/2021 56.25p 56.25p 52.50p 55.00p 10000
31/08/2021 60.00p 60.00p 55.50p 56.25p 21672
27/08/2021 60.00p 60.00p 56.75p 60.00p 429
26/08/2021 60.00p 60.00p 60.00p 60.00p 0
25/08/2021 60.00p 60.00p 56.75p 60.00p 200
24/08/2021 60.00p 60.00p 60.00p 60.00p 0
23/08/2021 60.00p 60.00p 60.00p 60.00p 0
20/08/2021 60.00p 60.00p 60.00p 60.00p 0
19/08/2021 60.00p 60.00p 56.75p 60.00p 148
18/08/2021 60.00p 60.00p 60.00p 60.00p 0
17/08/2021 60.00p 60.00p 56.75p 60.00p 1400
16/08/2021 60.00p 60.00p 60.00p 60.00p 0
13/08/2021 60.00p 60.00p 55.00p 60.00p 5000
12/08/2021 60.00p 64.49p 60.00p 60.00p 5142
11/08/2021 60.00p 60.00p 56.40p 60.00p 887
10/08/2021 60.00p 60.00p 55.20p 60.00p 3836
09/08/2021 60.00p 60.00p 60.00p 60.00p 0
06/08/2021 60.00p 60.00p 60.00p 60.00p 0
05/08/2021 60.00p 61.50p 60.00p 60.00p 78
04/08/2021 60.00p 60.00p 56.01p 60.00p 8716
03/08/2021 60.00p 61.50p 56.00p 60.00p 27
02/08/2021 60.00p 60.00p 56.01p 60.00p 4500
30/07/2021 60.00p 60.00p 60.00p 60.00p 0
29/07/2021 60.00p 60.00p 56.01p 60.00p 120
28/07/2021 60.00p 60.00p 60.00p 60.00p 0
27/07/2021 60.00p 60.00p 60.00p 60.00p 0
26/07/2021 60.00p 60.00p 60.00p 60.00p 0
23/07/2021 62.50p 62.50p 57.75p 60.00p 10000
22/07/2021 62.50p 62.50p 62.50p 62.50p 0
21/07/2021 62.50p 62.50p 62.50p 62.50p 0
20/07/2021 62.50p 62.50p 62.50p 62.50p 0
19/07/2021 62.50p 62.50p 62.50p 62.50p 0
16/07/2021 62.50p 62.50p 57.75p 62.50p 1345
15/07/2021 62.50p 63.25p 62.50p 62.50p 1225
14/07/2021 60.00p 62.50p 60.00p 62.50p 0
13/07/2021 60.00p 60.00p 60.00p 60.00p 0
12/07/2021 60.00p 60.00p 60.00p 60.00p 0
09/07/2021 60.00p 60.00p 60.00p 60.00p 0
08/07/2021 60.00p 62.49p 60.00p 60.00p 5000
07/07/2021 60.00p 60.00p 60.00p 60.00p 0
06/07/2021 60.00p 60.00p 55.75p 60.00p 72
05/07/2021 60.00p 60.00p 55.75p 60.00p 15399
02/07/2021 60.00p 62.50p 60.00p 60.00p 181
01/07/2021 60.00p 60.00p 55.20p 60.00p 343
30/06/2021 60.00p 60.00p 60.00p 60.00p 0
29/06/2021 60.00p 60.00p 60.00p 60.00p 0
28/06/2021 60.00p 60.00p 60.00p 60.00p 0
25/06/2021 60.00p 60.00p 60.00p 60.00p 0
24/06/2021 60.00p 60.00p 60.00p 60.00p 0
23/06/2021 60.00p 60.00p 60.00p 60.00p 0
22/06/2021 60.00p 60.00p 60.00p 60.00p 0
21/06/2021 60.00p 60.00p 60.00p 60.00p 0
18/06/2021 60.00p 60.00p 60.00p 60.00p 0
17/06/2021 60.00p 60.00p 56.01p 60.00p 198
16/06/2021 60.00p 60.00p 60.00p 60.00p 0
15/06/2021 60.00p 60.00p 60.00p 60.00p 0
14/06/2021 60.00p 60.00p 60.00p 60.00p 0
11/06/2021 62.50p 62.50p 57.08p 60.00p 10000
10/06/2021 62.50p 62.50p 62.50p 62.50p 0
09/06/2021 62.50p 62.50p 62.50p 62.50p 0
08/06/2021 62.50p 62.50p 62.50p 62.50p 0
07/06/2021 62.50p 65.00p 57.70p 62.50p 1274
04/06/2021 62.50p 62.50p 57.70p 62.50p 94
03/06/2021 65.00p 65.00p 60.20p 62.50p 2409
02/06/2021 65.00p 65.00p 65.00p 65.00p 0
01/06/2021 65.00p 65.00p 60.51p 65.00p 1000
28/05/2021 65.00p 65.00p 65.00p 65.00p 0
27/05/2021 60.00p 68.99p 60.00p 65.00p 1798
26/05/2021 60.00p 64.80p 56.25p 60.00p 360
25/05/2021 60.00p 60.00p 56.01p 60.00p 27
24/05/2021 65.00p 65.00p 60.00p 60.00p 34769
21/05/2021 65.00p 65.00p 65.00p 65.00p 0
20/05/2021 65.00p 65.00p 61.00p 65.00p 980
19/05/2021 65.00p 65.00p 61.00p 65.00p 37
18/05/2021 65.00p 65.00p 61.00p 65.00p 1000
17/05/2021 65.00p 65.00p 65.00p 65.00p 0
14/05/2021 65.00p 65.00p 65.00p 65.00p 0
13/05/2021 65.00p 65.00p 61.25p 65.00p 1000
12/05/2021 65.00p 65.00p 65.00p 65.00p 0
11/05/2021 65.00p 65.00p 63.01p 65.00p 294
10/05/2021 62.50p 65.00p 62.50p 65.00p 0
07/05/2021 62.50p 65.00p 61.51p 62.50p 10430
06/05/2021 62.50p 65.00p 62.50p 62.50p 299
05/05/2021 62.50p 65.00p 60.50p 62.50p 20060
04/05/2021 60.00p 65.00p 60.00p 62.50p 7326
30/04/2021 60.00p 60.99p 60.00p 60.00p 4099
29/04/2021 60.00p 60.00p 60.00p 60.00p 0
28/04/2021 60.00p 62.50p 55.00p 60.00p 32032
27/04/2021 60.00p 60.00p 60.00p 60.00p 0
26/04/2021 62.50p 62.50p 60.00p 60.00p 3895
23/04/2021 62.50p 62.50p 62.50p 62.50p 0
22/04/2021 62.50p 62.50p 60.50p 62.50p 20
21/04/2021 62.50p 64.00p 60.50p 62.50p 18313
20/04/2021 60.00p 65.00p 60.00p 62.50p 7436
19/04/2021 60.00p 65.00p 60.00p 60.00p 14080
16/04/2021 60.00p 60.00p 60.00p 60.00p 0
15/04/2021 60.00p 60.00p 60.00p 60.00p 0
14/04/2021 60.00p 63.67p 56.00p 60.00p 620
13/04/2021 60.00p 64.50p 60.00p 60.00p 16576
12/04/2021 60.00p 60.00p 54.68p 60.00p 8377
09/04/2021 52.50p 59.50p 52.50p 57.50p 15653
08/04/2021 52.50p 52.50p 52.50p 52.50p 80
07/04/2021 52.50p 54.00p 52.50p 52.50p 3300
06/04/2021 52.50p 54.00p 52.50p 52.50p 2000
01/04/2021 51.25p 52.50p 51.25p 52.50p 10000
31/03/2021 52.50p 52.50p 50.75p 52.50p 272
30/03/2021 52.50p 52.50p 52.50p 52.50p 0
29/03/2021 52.50p 52.50p 52.50p 52.50p 0
26/03/2021 56.25p 56.25p 52.50p 52.50p 965
25/03/2021 56.25p 57.50p 56.25p 56.25p 0
24/03/2021 57.50p 57.50p 55.50p 57.50p 141
23/03/2021 60.00p 60.00p 55.00p 57.50p 11124
22/03/2021 60.00p 60.00p 60.00p 60.00p 0
19/03/2021 60.00p 60.00p 56.80p 60.00p 1205
18/03/2021 60.00p 60.00p 57.55p 60.00p 10000
17/03/2021 60.00p 63.50p 60.00p 60.00p 85
16/03/2021 60.00p 63.50p 60.00p 60.00p 1124
15/03/2021 60.00p 63.50p 56.80p 60.00p 1558
12/03/2021 60.00p 60.00p 56.75p 60.00p 735
11/03/2021 60.00p 60.00p 60.00p 60.00p 0

*Close Price adjusted for both dividends and splits