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
12/08/2019 38.75p 38.75p 35.45p 38.75p 169
09/08/2019 38.75p 38.75p 38.75p 38.75p 0
08/08/2019 38.75p 38.75p 35.45p 38.75p 3326
07/08/2019 38.75p 38.75p 35.45p 38.75p 4709
06/08/2019 38.75p 38.75p 35.00p 38.75p 15887
05/08/2019 38.75p 38.75p 38.50p 38.75p 1000
02/08/2019 38.75p 38.75p 38.75p 38.75p 0
01/08/2019 38.75p 41.50p 38.75p 38.75p 480
31/07/2019 38.75p 40.50p 38.75p 38.75p 6160
30/07/2019 38.75p 38.75p 38.75p 38.75p 0
29/07/2019 38.75p 40.99p 38.75p 38.75p 732
26/07/2019 38.75p 38.75p 35.45p 38.75p 1350
25/07/2019 38.75p 38.75p 38.75p 38.75p 0
24/07/2019 38.75p 38.75p 38.75p 38.75p 0
23/07/2019 38.75p 38.75p 38.75p 38.75p 0
22/07/2019 40.00p 40.00p 35.50p 38.75p 5087
19/07/2019 40.00p 40.00p 35.50p 40.00p 570
18/07/2019 40.00p 40.00p 35.50p 40.00p 160
17/07/2019 40.00p 40.00p 40.00p 40.00p 0
16/07/2019 40.00p 41.49p 40.00p 40.00p 212
15/07/2019 41.25p 41.25p 38.50p 40.00p 8000
12/07/2019 41.25p 42.00p 41.25p 41.25p 5008
11/07/2019 41.25p 41.25p 37.66p 41.25p 1500
10/07/2019 41.25p 42.50p 41.25p 41.25p 927
09/07/2019 41.25p 41.25p 41.25p 41.25p 0
08/07/2019 42.50p 42.50p 40.50p 41.25p 7344
05/07/2019 42.50p 42.50p 42.50p 42.50p 24
04/07/2019 42.50p 42.50p 42.50p 42.50p 0
03/07/2019 42.50p 42.50p 40.50p 42.50p 2016
02/07/2019 42.50p 42.50p 42.50p 42.50p 0
01/07/2019 42.50p 42.50p 40.50p 42.50p 2941
28/06/2019 42.50p 42.50p 42.50p 42.50p 0
27/06/2019 42.50p 42.50p 42.50p 42.50p 0
26/06/2019 42.50p 42.50p 42.50p 42.50p 0
25/06/2019 42.50p 42.50p 40.50p 42.50p 3411
24/06/2019 42.50p 42.50p 40.50p 42.50p 880
21/06/2019 42.50p 42.50p 42.50p 42.50p 0
20/06/2019 42.50p 42.50p 42.50p 42.50p 0
19/06/2019 42.50p 42.50p 40.50p 42.50p 2253
18/06/2019 42.50p 42.50p 40.10p 42.50p 2305
17/06/2019 41.25p 43.45p 40.10p 42.50p 5626
14/06/2019 41.25p 41.25p 41.25p 41.25p 0
13/06/2019 41.25p 43.50p 37.80p 41.25p 10956
12/06/2019 41.25p 42.00p 37.65p 41.25p 9515
11/06/2019 41.25p 42.00p 41.25p 41.25p 952
10/06/2019 41.25p 41.25p 41.25p 41.25p 0
07/06/2019 41.25p 41.25p 41.25p 41.25p 0
06/06/2019 41.25p 41.25p 41.25p 41.25p 0
05/06/2019 41.25p 42.00p 41.25p 41.25p 1190
04/06/2019 41.25p 41.25p 41.25p 41.25p 0
03/06/2019 41.25p 41.25p 41.25p 41.25p 0
31/05/2019 41.25p 41.25p 41.25p 41.25p 0
30/05/2019 41.25p 42.49p 37.50p 41.25p 390
29/05/2019 41.25p 41.25p 41.25p 41.25p 0
28/05/2019 41.25p 41.25p 37.50p 41.25p 600
24/05/2019 41.25p 41.25p 41.25p 41.25p 0
23/05/2019 41.25p 41.25p 37.65p 41.25p 10270
22/05/2019 41.25p 44.50p 38.00p 41.25p 19270
21/05/2019 37.50p 37.50p 37.50p 37.50p 0
20/05/2019 37.50p 37.50p 37.50p 37.50p 0
17/05/2019 36.25p 40.00p 36.25p 37.50p 10029
16/05/2019 40.00p 40.00p 35.01p 36.25p 19233
15/05/2019 42.50p 42.50p 41.25p 41.25p 0
14/05/2019 42.50p 45.00p 42.50p 42.50p 4000
13/05/2019 42.50p 42.50p 42.50p 42.50p 0
10/05/2019 42.50p 44.49p 42.50p 42.50p 7500
09/05/2019 42.50p 42.50p 40.76p 42.50p 15258
08/05/2019 42.50p 42.50p 40.68p 42.50p 400
07/05/2019 42.50p 42.50p 40.25p 42.50p 12010
03/05/2019 42.50p 42.50p 42.50p 42.50p 0
02/05/2019 42.50p 42.50p 42.50p 42.50p 0
01/05/2019 42.50p 42.50p 42.50p 42.50p 0
30/04/2019 42.50p 42.50p 40.25p 42.50p 2339
29/04/2019 42.50p 42.50p 42.50p 42.50p 0
26/04/2019 42.50p 42.50p 40.25p 42.50p 59
25/04/2019 42.50p 42.50p 42.50p 42.50p 0
24/04/2019 42.50p 42.50p 40.25p 42.50p 1407
23/04/2019 42.50p 42.50p 42.50p 42.50p 0
18/04/2019 42.50p 42.50p 42.50p 42.50p 0
17/04/2019 45.00p 45.00p 40.00p 42.50p 101801
16/04/2019 45.00p 45.00p 45.00p 45.00p 0
15/04/2019 45.00p 47.00p 45.00p 45.00p 8000
12/04/2019 45.00p 45.00p 45.00p 45.00p 0
11/04/2019 45.00p 45.00p 45.00p 45.00p 0
10/04/2019 43.75p 46.00p 43.75p 45.00p 2174
09/04/2019 45.00p 45.00p 41.10p 43.75p 7336
08/04/2019 45.00p 46.97p 45.00p 45.00p 2648
05/04/2019 45.00p 45.00p 41.10p 45.00p 1760
04/04/2019 45.00p 45.00p 45.00p 45.00p 0
03/04/2019 45.00p 47.00p 41.10p 45.00p 10226
02/04/2019 45.00p 45.00p 45.00p 45.00p 0
01/04/2019 45.00p 45.00p 45.00p 45.00p 0
29/03/2019 45.00p 45.00p 41.10p 45.00p 5808
28/03/2019 45.00p 45.00p 41.25p 45.00p 6629
27/03/2019 45.00p 45.00p 45.00p 45.00p 0
26/03/2019 45.00p 47.00p 41.10p 45.00p 10818
25/03/2019 45.00p 45.00p 45.00p 45.00p 0
22/03/2019 45.00p 45.00p 45.00p 45.00p 0
21/03/2019 45.00p 45.00p 41.10p 45.00p 1238
20/03/2019 43.75p 47.50p 42.75p 45.00p 17998
19/03/2019 46.25p 46.25p 40.00p 43.75p 293
18/03/2019 46.25p 46.25p 42.75p 46.25p 14000
15/03/2019 46.25p 46.25p 46.25p 46.25p 0
14/03/2019 48.75p 48.75p 45.95p 46.25p 6000
13/03/2019 48.75p 48.75p 48.75p 48.75p 0
12/03/2019 47.50p 49.00p 45.95p 48.75p 6280
11/03/2019 46.25p 49.00p 45.90p 47.50p 8564
08/03/2019 46.25p 46.25p 46.25p 46.25p 0
07/03/2019 46.25p 46.25p 46.25p 46.25p 0
06/03/2019 48.75p 48.75p 46.25p 46.25p 11000
05/03/2019 48.75p 48.75p 47.63p 48.75p 752
04/03/2019 48.75p 49.50p 47.55p 48.75p 5368
01/03/2019 50.00p 50.00p 47.55p 48.75p 17293
28/02/2019 50.00p 50.00p 50.00p 50.00p 0
27/02/2019 50.00p 50.00p 50.00p 50.00p 0
26/02/2019 50.00p 51.25p 50.00p 50.00p 10
25/02/2019 51.25p 51.25p 48.30p 50.00p 2986
22/02/2019 48.75p 52.50p 46.50p 51.25p 11013
21/02/2019 43.75p 51.38p 43.75p 48.75p 20800
20/02/2019 42.50p 45.00p 42.50p 43.75p 2900
19/02/2019 42.50p 42.50p 41.33p 42.50p 200
18/02/2019 42.50p 42.50p 40.33p 42.50p 207
15/02/2019 45.00p 45.00p 40.25p 42.50p 8728
14/02/2019 47.50p 47.50p 45.00p 45.00p 735
13/02/2019 47.50p 48.39p 46.50p 47.50p 16050
12/02/2019 47.50p 48.44p 46.76p 47.50p 4435
11/02/2019 47.50p 47.50p 47.50p 47.50p 0
08/02/2019 48.75p 48.75p 46.45p 47.50p 6917
07/02/2019 52.50p 52.50p 48.75p 48.75p 10286
06/02/2019 52.50p 55.00p 50.00p 52.50p 17595
05/02/2019 50.00p 54.50p 50.00p 52.50p 39501
04/02/2019 47.50p 52.50p 46.11p 48.75p 38480
01/02/2019 42.50p 49.50p 41.45p 47.50p 46380
31/01/2019 45.00p 56.59p 40.00p 43.75p 240408
30/01/2019 50.00p 52.25p 40.00p 43.75p 87154
29/01/2019 42.50p 51.90p 37.75p 50.00p 78306
28/01/2019 43.75p 44.50p 40.00p 42.50p 31021
25/01/2019 42.50p 43.00p 38.50p 43.00p 8001
24/01/2019 35.00p 42.50p 35.00p 42.50p 21250
23/01/2019 35.00p 35.50p 34.27p 35.50p 5735
22/01/2019 35.00p 35.00p 35.00p 35.00p 0
21/01/2019 35.00p 35.00p 35.00p 35.00p 0
18/01/2019 35.00p 36.50p 35.00p 35.00p 671
17/01/2019 36.25p 36.25p 35.00p 35.00p 7500
16/01/2019 36.25p 36.25p 36.25p 36.25p 0
15/01/2019 33.75p 36.50p 33.75p 36.25p 12629
14/01/2019 36.25p 36.25p 33.30p 33.75p 8959
11/01/2019 37.50p 37.50p 35.50p 36.25p 10200
10/01/2019 33.75p 37.50p 33.75p 37.50p 7079
09/01/2019 38.75p 38.75p 32.75p 33.75p 45283
08/01/2019 38.75p 38.75p 35.75p 38.75p 2814
07/01/2019 38.75p 38.75p 38.75p 38.75p 0
04/01/2019 38.75p 41.00p 35.75p 38.75p 6475
03/01/2019 38.75p 41.50p 38.75p 38.75p 3046
02/01/2019 36.25p 42.00p 35.00p 38.75p 66112
31/12/2018 31.25p 36.25p 30.29p 36.25p 44632
28/12/2018 32.50p 32.50p 30.01p 31.25p 28219
27/12/2018 32.50p 32.50p 31.01p 32.50p 58
24/12/2018 32.50p 32.50p 32.50p 32.50p 0
21/12/2018 32.50p 32.50p 32.50p 32.50p 0
20/12/2018 32.50p 32.50p 31.08p 32.50p 3000
19/12/2018 32.50p 32.50p 30.95p 32.50p 29246
18/12/2018 32.50p 32.50p 30.95p 32.50p 2170
17/12/2018 33.75p 33.75p 30.95p 32.50p 20555
14/12/2018 33.75p 33.75p 31.00p 33.75p 3000
13/12/2018 35.00p 35.24p 30.95p 33.75p 11165
12/12/2018 35.00p 35.00p 35.00p 35.00p 0
11/12/2018 35.00p 35.00p 32.75p 35.00p 1400
10/12/2018 35.00p 36.86p 35.00p 35.00p 2170
07/12/2018 35.00p 36.88p 33.37p 35.00p 5714
06/12/2018 38.75p 38.75p 30.25p 35.00p 66002
05/12/2018 38.75p 40.00p 35.50p 38.75p 14672
04/12/2018 42.00p 42.00p 35.00p 38.75p 12000
03/12/2018 42.00p 42.00p 39.00p 42.00p 98
30/11/2018 42.50p 42.50p 40.00p 42.00p 3000
29/11/2018 42.50p 42.50p 40.01p 42.50p 5000
28/11/2018 43.75p 43.75p 42.50p 42.50p 2000
27/11/2018 43.75p 43.75p 42.63p 43.75p 6817
26/11/2018 42.50p 44.60p 42.50p 43.75p 6278
23/11/2018 41.25p 44.60p 41.25p 42.50p 10817
22/11/2018 41.25p 41.25p 38.62p 41.25p 152
21/11/2018 42.50p 42.50p 38.62p 41.25p 4465
20/11/2018 45.00p 47.50p 42.50p 42.50p 39042
19/11/2018 53.75p 55.50p 43.15p 45.00p 77404
16/11/2018 50.00p 56.75p 50.00p 53.75p 56795
15/11/2018 46.25p 56.00p 45.00p 51.25p 94090
14/11/2018 47.50p 47.50p 45.50p 46.25p 8079
13/11/2018 47.50p 47.50p 47.50p 47.50p 0
12/11/2018 47.50p 47.50p 45.70p 47.50p 458
09/11/2018 47.50p 49.50p 45.50p 47.50p 2149
08/11/2018 47.50p 47.50p 47.50p 47.50p 0
07/11/2018 48.75p 48.75p 45.00p 47.50p 5000
06/11/2018 48.75p 51.00p 46.50p 48.75p 12701
05/11/2018 48.75p 51.00p 48.75p 48.75p 3872
02/11/2018 48.75p 51.00p 45.38p 48.75p 34693
01/11/2018 48.75p 51.40p 46.45p 48.75p 5220
31/10/2018 47.50p 51.75p 47.50p 48.75p 4423
30/10/2018 47.50p 47.50p 44.70p 47.50p 29170
29/10/2018 47.50p 47.50p 46.35p 47.50p 1777
26/10/2018 52.50p 52.50p 47.50p 48.75p 10545

*Close Price adjusted for both dividends and splits