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
28/05/2020 53.75p 55.00p 53.75p 53.75p 5082
27/05/2020 52.50p 54.99p 52.50p 53.75p 9874
26/05/2020 52.50p 52.50p 52.50p 52.50p 0
22/05/2020 52.50p 52.50p 50.10p 52.50p 161
21/05/2020 52.50p 54.50p 52.50p 52.50p 2180
20/05/2020 46.25p 53.50p 46.25p 52.50p 10052
19/05/2020 58.75p 58.75p 55.00p 57.50p 2000
18/05/2020 58.75p 58.75p 55.50p 58.75p 8770
15/05/2020 60.00p 60.00p 58.75p 58.75p 0
14/05/2020 58.75p 62.50p 56.25p 60.00p 2043
13/05/2020 55.00p 60.00p 54.99p 58.75p 6727
12/05/2020 55.00p 55.00p 54.99p 55.00p 1258
11/05/2020 55.00p 55.00p 50.00p 55.00p 8861
07/05/2020 55.00p 55.00p 50.01p 55.00p 1500
06/05/2020 55.00p 55.00p 55.00p 55.00p 0
05/05/2020 55.00p 55.00p 50.00p 55.00p 6000
04/05/2020 55.00p 58.50p 50.00p 55.00p 10161
01/05/2020 55.00p 58.50p 55.00p 55.00p 1000
30/04/2020 55.00p 55.00p 50.00p 55.00p 178
29/04/2020 55.00p 58.75p 55.00p 55.00p 13711
28/04/2020 55.00p 55.00p 50.00p 55.00p 17539
27/04/2020 55.00p 55.00p 55.00p 55.00p 0
24/04/2020 55.00p 55.00p 55.00p 55.00p 0
23/04/2020 55.00p 55.00p 55.00p 55.00p 0
22/04/2020 53.75p 57.35p 51.00p 55.00p 16302
21/04/2020 53.75p 53.75p 53.75p 53.75p 0
20/04/2020 53.75p 57.35p 53.75p 53.75p 200
17/04/2020 53.75p 53.75p 53.75p 53.75p 0
16/04/2020 53.75p 53.75p 53.75p 53.75p 20000
15/04/2020 53.75p 53.75p 53.75p 53.75p 0
14/04/2020 53.75p 53.75p 53.75p 53.75p 0
09/04/2020 55.00p 55.00p 50.20p 53.75p 3000
08/04/2020 55.00p 55.00p 55.00p 55.00p 0
07/04/2020 55.00p 55.00p 55.00p 55.00p 0
06/04/2020 55.00p 55.00p 52.50p 55.00p 2000
03/04/2020 55.00p 57.25p 55.00p 55.00p 311
02/04/2020 55.00p 55.00p 55.00p 55.00p 0
01/04/2020 58.75p 58.75p 50.50p 55.00p 10795
31/03/2020 58.75p 58.75p 58.75p 58.75p 0
30/03/2020 58.75p 58.75p 58.75p 58.75p 0
27/03/2020 58.75p 58.75p 57.50p 58.75p 1800
26/03/2020 58.75p 58.75p 58.75p 58.75p 0
25/03/2020 60.00p 60.00p 58.75p 58.75p 0
24/03/2020 62.50p 62.50p 57.50p 58.75p 3478
23/03/2020 62.50p 62.50p 60.00p 62.50p 32
20/03/2020 62.50p 62.50p 62.50p 62.50p 14000
19/03/2020 62.50p 62.50p 62.50p 62.50p 0
18/03/2020 62.50p 62.50p 60.00p 62.50p 24321
17/03/2020 66.25p 66.25p 60.01p 62.50p 3737
16/03/2020 66.25p 66.25p 66.25p 66.25p 0
13/03/2020 66.25p 66.25p 62.51p 66.25p 1000
12/03/2020 68.75p 68.75p 65.75p 68.75p 15419
11/03/2020 68.75p 68.75p 68.75p 68.75p 0
10/03/2020 68.75p 71.00p 68.00p 68.75p 1240
09/03/2020 71.25p 71.25p 67.50p 68.75p 2598
06/03/2020 72.50p 72.50p 72.50p 72.50p 0
05/03/2020 72.50p 72.50p 72.50p 72.50p 0
04/03/2020 72.50p 72.50p 72.50p 72.50p 0
03/03/2020 72.50p 74.00p 72.50p 72.50p 68
02/03/2020 72.50p 74.00p 70.01p 72.50p 2874
28/02/2020 72.50p 72.50p 72.50p 72.50p 0
27/02/2020 72.50p 74.90p 72.50p 72.50p 22000
26/02/2020 72.50p 74.00p 70.10p 72.50p 10113
25/02/2020 75.00p 77.40p 70.25p 72.50p 15064
24/02/2020 80.00p 80.00p 75.00p 75.00p 14304
21/02/2020 80.00p 82.50p 78.30p 80.00p 8243
20/02/2020 77.50p 82.30p 76.01p 80.00p 16464
19/02/2020 77.50p 77.50p 77.50p 77.50p 17000
18/02/2020 76.25p 80.00p 75.11p 77.50p 4753
17/02/2020 72.50p 76.25p 72.50p 76.25p 14500
14/02/2020 72.50p 74.99p 72.50p 72.50p 13700
13/02/2020 72.50p 73.00p 70.00p 72.50p 12830
12/02/2020 72.50p 72.50p 72.50p 72.50p 0
11/02/2020 72.50p 72.50p 70.25p 72.50p 3875
10/02/2020 72.50p 72.50p 70.25p 72.50p 136
07/02/2020 72.50p 72.50p 70.25p 72.50p 7358
06/02/2020 72.50p 72.50p 70.25p 72.50p 5860
05/02/2020 72.50p 72.50p 70.10p 72.50p 800
04/02/2020 72.50p 74.90p 70.10p 72.50p 6895
03/02/2020 70.00p 72.50p 70.00p 72.50p 20607
31/01/2020 72.50p 72.50p 68.75p 72.50p 4000
30/01/2020 72.50p 72.50p 68.00p 72.50p 34761
29/01/2020 72.50p 72.50p 71.50p 72.50p 1000
28/01/2020 73.75p 74.95p 71.25p 72.50p 17323
27/01/2020 73.75p 73.75p 73.00p 73.75p 1397
24/01/2020 75.00p 75.00p 73.05p 73.75p 6025
23/01/2020 75.00p 77.00p 73.00p 75.00p 5875
22/01/2020 75.00p 75.00p 73.00p 75.00p 6302
21/01/2020 75.00p 77.40p 74.25p 75.00p 11041
20/01/2020 75.00p 77.40p 75.00p 75.00p 3535
17/01/2020 75.00p 77.49p 73.75p 75.00p 11199
16/01/2020 75.00p 75.00p 73.50p 75.00p 1900
15/01/2020 75.00p 76.50p 75.00p 75.00p 5321
14/01/2020 75.00p 75.00p 75.00p 75.00p 0
13/01/2020 75.00p 75.00p 73.50p 75.00p 4000
10/01/2020 73.75p 75.00p 73.50p 75.00p 6641
09/01/2020 73.75p 73.75p 73.00p 73.75p 27
08/01/2020 73.75p 73.75p 72.75p 73.75p 160
07/01/2020 73.75p 75.95p 71.75p 73.75p 3033
06/01/2020 73.75p 76.00p 71.75p 73.75p 2056
03/01/2020 73.75p 73.75p 73.75p 73.75p 0
02/01/2020 73.75p 76.74p 71.50p 73.75p 19595
31/12/2019 73.75p 73.75p 71.25p 73.75p 6000
30/12/2019 75.00p 75.00p 71.00p 75.00p 529
27/12/2019 75.00p 75.00p 71.35p 75.00p 880
24/12/2019 75.00p 75.00p 71.31p 75.00p 512
23/12/2019 75.00p 78.00p 73.50p 75.00p 7350
20/12/2019 75.00p 75.00p 75.00p 75.00p 0
19/12/2019 76.25p 76.25p 73.50p 75.00p 2924
18/12/2019 76.25p 78.50p 73.50p 76.25p 28711
17/12/2019 76.25p 78.45p 73.50p 76.25p 12301
16/12/2019 75.00p 79.80p 74.05p 76.25p 6974
13/12/2019 72.50p 77.50p 72.00p 75.00p 14265
12/12/2019 70.00p 72.50p 70.00p 72.50p 11814
11/12/2019 66.25p 72.40p 66.25p 70.00p 28347
10/12/2019 66.25p 66.25p 63.75p 66.25p 1646
09/12/2019 63.75p 69.85p 63.75p 66.25p 5243
06/12/2019 62.50p 63.95p 62.50p 63.75p 6050
05/12/2019 62.50p 62.50p 62.50p 62.50p 0
04/12/2019 62.50p 62.50p 62.50p 62.50p 0
03/12/2019 62.50p 62.50p 62.50p 62.50p 0
02/12/2019 62.50p 64.00p 61.55p 62.50p 1280
29/11/2019 62.50p 62.50p 61.50p 62.50p 1200
28/11/2019 62.50p 64.30p 61.40p 62.50p 8129
27/11/2019 62.50p 64.30p 61.32p 62.50p 6207
26/11/2019 62.50p 64.40p 61.32p 62.50p 4069
25/11/2019 62.50p 64.40p 62.50p 62.50p 1553
22/11/2019 62.50p 64.40p 61.32p 62.50p 7281
21/11/2019 62.50p 62.50p 61.32p 62.50p 1216
20/11/2019 62.50p 64.50p 60.95p 62.50p 14311
19/11/2019 63.75p 64.50p 62.50p 62.50p 25000
18/11/2019 62.50p 69.80p 61.51p 63.75p 8896
15/11/2019 60.00p 65.00p 59.00p 62.50p 24836
14/11/2019 58.75p 64.80p 58.45p 60.00p 14754
13/11/2019 61.25p 62.25p 55.55p 58.75p 58725
12/11/2019 55.00p 64.75p 55.00p 61.25p 80902
11/11/2019 55.00p 55.05p 54.25p 55.00p 1510
08/11/2019 53.75p 59.99p 53.75p 55.00p 11280
07/11/2019 53.75p 54.50p 50.50p 53.75p 11215
06/11/2019 47.50p 59.80p 47.50p 53.75p 80345
05/11/2019 46.25p 47.50p 45.00p 47.50p 21236
04/11/2019 45.00p 46.25p 45.00p 46.25p 0
01/11/2019 45.00p 45.00p 45.00p 45.00p 0
31/10/2019 45.00p 47.50p 45.00p 45.00p 2155
30/10/2019 43.75p 43.75p 43.55p 43.75p 20
29/10/2019 45.00p 45.00p 43.45p 43.75p 26585
28/10/2019 48.75p 49.00p 45.00p 45.00p 46426
25/10/2019 42.50p 49.50p 42.50p 48.75p 54958
24/10/2019 41.25p 44.50p 41.25p 42.50p 11321
23/10/2019 41.25p 42.45p 41.25p 41.25p 561
22/10/2019 42.50p 42.50p 40.75p 41.25p 1000
21/10/2019 40.00p 41.50p 40.00p 40.00p 4000
18/10/2019 37.50p 40.00p 37.50p 40.00p 18027
17/10/2019 37.50p 37.50p 35.11p 37.50p 20
16/10/2019 37.50p 37.50p 37.50p 37.50p 0
15/10/2019 37.50p 37.50p 35.85p 37.50p 13236
14/10/2019 37.50p 38.75p 37.50p 37.50p 2037
11/10/2019 37.50p 37.50p 35.85p 37.50p 2930
10/10/2019 37.50p 37.50p 37.50p 37.50p 0
09/10/2019 37.50p 37.50p 37.50p 37.50p 0
08/10/2019 37.50p 38.75p 37.50p 37.50p 2201
07/10/2019 37.50p 38.75p 35.50p 37.50p 10707
04/10/2019 32.50p 40.00p 32.50p 37.50p 65410
03/10/2019 32.50p 33.00p 32.50p 32.50p 10294
02/10/2019 32.50p 32.50p 31.95p 32.50p 4603
01/10/2019 32.50p 33.50p 31.95p 32.50p 18910
30/09/2019 32.50p 32.50p 31.95p 32.50p 141
27/09/2019 32.50p 32.50p 31.95p 32.50p 260
26/09/2019 32.50p 33.40p 32.50p 32.50p 57513
25/09/2019 35.00p 35.00p 32.50p 32.50p 80000
24/09/2019 36.25p 36.25p 35.00p 35.00p 6278
23/09/2019 36.25p 37.50p 36.25p 36.25p 4000
20/09/2019 35.00p 36.25p 35.00p 36.25p 20000
19/09/2019 38.75p 38.75p 33.00p 35.00p 88603
18/09/2019 33.75p 33.75p 32.50p 33.75p 330
17/09/2019 33.75p 34.00p 32.50p 33.75p 25480
16/09/2019 33.75p 33.75p 33.75p 33.75p 2370
13/09/2019 33.75p 33.75p 33.75p 33.75p 0
12/09/2019 33.75p 33.75p 33.75p 33.75p 4427
11/09/2019 33.75p 33.75p 33.75p 33.75p 0
10/09/2019 33.75p 33.85p 32.53p 33.75p 7106
09/09/2019 33.75p 33.75p 33.75p 33.75p 0
06/09/2019 33.75p 34.00p 32.50p 33.75p 24682
05/09/2019 33.75p 33.75p 33.75p 33.75p 0
04/09/2019 33.75p 34.30p 32.50p 33.75p 39280
03/09/2019 35.00p 35.00p 33.75p 33.75p 23533
02/09/2019 38.75p 41.00p 35.50p 36.25p 7410
30/08/2019 38.75p 41.45p 35.00p 38.75p 10051
29/08/2019 38.75p 38.75p 38.75p 38.75p 0
28/08/2019 38.75p 38.75p 38.75p 38.75p 0
27/08/2019 38.75p 38.75p 38.75p 38.75p 0
23/08/2019 38.75p 38.75p 38.75p 38.75p 0
22/08/2019 38.75p 38.75p 38.75p 38.75p 0
21/08/2019 38.75p 38.75p 38.75p 38.75p 0
20/08/2019 38.75p 38.75p 38.75p 38.75p 0
19/08/2019 38.75p 38.75p 35.45p 38.75p 121
16/08/2019 38.75p 38.75p 38.75p 38.75p 0
15/08/2019 38.75p 38.75p 35.45p 38.75p 118
14/08/2019 38.75p 41.50p 38.75p 38.75p 1205
13/08/2019 38.75p 38.75p 38.75p 38.75p 0

*Close Price adjusted for both dividends and splits