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
13/03/2015 148.75p 151.00p 144.75p 145.00p 11000
12/03/2015 151.25p 151.25p 148.50p 148.75p 2000
11/03/2015 152.50p 155.00p 148.63p 151.25p 7869
10/03/2015 152.50p 153.50p 151.00p 152.50p 3321
09/03/2015 152.50p 154.25p 151.00p 152.50p 1466
06/03/2015 152.50p 152.50p 151.75p 152.50p 6348
05/03/2015 152.50p 153.75p 151.00p 152.50p 5258
04/03/2015 158.75p 159.00p 155.55p 156.25p 534
03/03/2015 160.00p 160.00p 155.46p 158.75p 14051
02/03/2015 158.75p 160.00p 155.00p 160.00p 5646
27/02/2015 156.25p 160.00p 154.10p 158.75p 10093
26/02/2015 156.25p 159.50p 154.00p 156.25p 9970
25/02/2015 152.50p 158.25p 151.00p 156.25p 7813
24/02/2015 155.00p 158.45p 151.00p 152.50p 15189
23/02/2015 153.75p 158.00p 153.50p 155.00p 9185
20/02/2015 150.00p 160.00p 150.00p 153.75p 17568
19/02/2015 151.25p 152.00p 149.00p 150.00p 6300
18/02/2015 146.25p 155.00p 143.62p 151.25p 18375
17/02/2015 147.50p 147.50p 142.50p 146.25p 4700
16/02/2015 151.25p 155.00p 142.50p 147.50p 27076
13/02/2015 155.00p 160.00p 148.63p 151.25p 13192
12/02/2015 146.25p 160.00p 146.25p 155.00p 41591
11/02/2015 138.75p 150.25p 137.50p 146.25p 7538
10/02/2015 137.50p 142.50p 137.50p 138.75p 2777
09/02/2015 135.00p 144.00p 132.50p 137.50p 7686
06/02/2015 131.25p 132.50p 128.00p 130.00p 7210
05/02/2015 137.50p 140.00p 128.00p 131.25p 9074
04/02/2015 143.75p 147.50p 134.50p 138.75p 9684
03/02/2015 142.50p 147.00p 140.50p 143.75p 10468
02/02/2015 133.75p 147.00p 131.95p 142.50p 14879
30/01/2015 107.50p 144.00p 107.50p 133.75p 148743
29/01/2015 101.25p 101.25p 99.41p 101.25p 4024
28/01/2015 101.25p 105.00p 98.75p 101.25p 94
27/01/2015 100.00p 104.37p 100.00p 101.25p 9940
26/01/2015 101.25p 101.25p 98.00p 101.25p 1036
23/01/2015 101.25p 105.00p 101.25p 101.25p 0
22/01/2015 101.25p 103.00p 101.25p 101.25p 474
21/01/2015 101.25p 104.37p 97.75p 101.25p 1849
20/01/2015 101.25p 101.25p 97.75p 101.25p 8410
19/01/2015 107.50p 107.50p 100.00p 101.25p 6696
16/01/2015 107.50p 107.50p 103.65p 107.50p 3000
15/01/2015 107.50p 107.50p 107.50p 107.50p 0
14/01/2015 107.50p 107.50p 107.50p 107.50p 0
13/01/2015 107.50p 109.50p 107.50p 107.50p 120
12/01/2015 105.00p 109.50p 100.00p 107.50p 18322
09/01/2015 100.00p 105.00p 100.00p 105.00p 4007
08/01/2015 100.00p 100.00p 97.87p 100.00p 800
07/01/2015 100.00p 100.00p 100.00p 100.00p 0
06/01/2015 100.00p 102.50p 97.50p 100.00p 298
05/01/2015 98.75p 102.25p 98.75p 100.00p 4450
02/01/2015 98.75p 101.75p 96.00p 98.75p 5717
31/12/2014 98.75p 98.75p 96.00p 98.75p 12
30/12/2014 98.75p 98.75p 98.75p 98.75p 0
29/12/2014 98.75p 101.00p 98.75p 98.75p 1700
24/12/2014 97.50p 99.50p 97.50p 98.75p 10000
23/12/2014 97.50p 102.50p 97.50p 97.50p 0
22/12/2014 98.75p 98.75p 97.50p 97.50p 3000
19/12/2014 96.25p 105.00p 96.25p 98.75p 2425
18/12/2014 97.50p 97.50p 96.25p 96.25p 0
17/12/2014 97.50p 101.00p 97.50p 97.50p 540
16/12/2014 97.50p 101.00p 92.75p 97.50p 1489
15/12/2014 101.25p 101.25p 92.50p 97.50p 17660
12/12/2014 101.25p 101.50p 100.00p 101.25p 9000
11/12/2014 101.25p 102.50p 101.25p 101.25p 5000
10/12/2014 101.25p 101.25p 99.95p 101.25p 3000
09/12/2014 101.25p 102.25p 101.25p 101.25p 1000
08/12/2014 102.50p 107.50p 97.50p 101.25p 25783
05/12/2014 102.50p 104.50p 100.00p 102.50p 5836
04/12/2014 110.00p 117.00p 100.00p 102.50p 21843
03/12/2014 100.00p 100.00p 100.00p 100.00p 0
02/12/2014 100.00p 100.00p 97.50p 100.00p 2000
01/12/2014 100.00p 100.00p 100.00p 100.00p 0
28/11/2014 100.00p 100.00p 100.00p 100.00p 0
27/11/2014 100.00p 100.00p 100.00p 100.00p 0
26/11/2014 100.00p 100.00p 97.50p 100.00p 2000
25/11/2014 100.00p 105.00p 100.00p 100.00p 285
24/11/2014 100.00p 100.00p 98.55p 100.00p 300
21/11/2014 100.00p 100.00p 98.55p 100.00p 248
20/11/2014 100.00p 101.50p 100.00p 100.00p 2600
19/11/2014 98.75p 101.00p 97.00p 100.00p 6744
18/11/2014 98.75p 98.75p 98.75p 98.75p 0
17/11/2014 98.75p 98.75p 96.62p 98.75p 1319
14/11/2014 98.75p 98.75p 98.75p 98.75p 0
13/11/2014 98.75p 98.75p 98.75p 98.75p 0
12/11/2014 97.50p 100.00p 97.50p 98.75p 2500
11/11/2014 97.50p 97.50p 95.00p 97.50p 200
10/11/2014 97.50p 97.50p 95.00p 97.50p 1450
07/11/2014 97.50p 100.00p 92.50p 97.50p 16960
06/11/2014 96.25p 98.95p 96.25p 97.50p 303
05/11/2014 98.75p 98.75p 96.25p 96.25p 1800
04/11/2014 98.75p 98.75p 98.75p 98.75p 0
03/11/2014 97.50p 99.50p 97.50p 98.75p 4950
31/10/2014 97.50p 97.50p 95.00p 97.50p 880
30/10/2014 97.50p 98.45p 95.00p 97.50p 698
29/10/2014 97.50p 99.50p 97.50p 97.50p 527
28/10/2014 97.50p 97.50p 97.50p 97.50p 0
27/10/2014 97.50p 97.50p 97.50p 97.50p 0
24/10/2014 97.50p 100.00p 95.00p 97.50p 7252
23/10/2014 96.25p 97.50p 95.00p 97.50p 2169
22/10/2014 96.25p 96.25p 95.00p 96.25p 1000
21/10/2014 105.00p 105.00p 95.50p 96.25p 8910
20/10/2014 105.00p 105.00p 100.00p 105.00p 2659
17/10/2014 106.25p 106.25p 97.40p 105.00p 26741
16/10/2014 105.00p 106.25p 101.50p 106.25p 8251
15/10/2014 102.50p 107.50p 99.37p 105.00p 5335
14/10/2014 98.75p 105.50p 95.00p 102.50p 25503
13/10/2014 105.00p 107.50p 98.75p 98.75p 6368
10/10/2014 105.00p 107.50p 102.50p 105.00p 16364
09/10/2014 105.00p 107.50p 105.00p 106.25p 52638
08/10/2014 105.00p 107.50p 104.00p 105.00p 7362
07/10/2014 105.00p 110.50p 105.00p 106.25p 7947
06/10/2014 101.25p 110.00p 101.25p 105.00p 22245
03/10/2014 101.25p 101.25p 97.50p 101.25p 1200
02/10/2014 101.25p 107.00p 98.50p 101.25p 1684
01/10/2014 101.25p 107.50p 97.50p 101.25p 6070
30/09/2014 97.50p 102.09p 95.00p 101.25p 6100
29/09/2014 93.75p 102.50p 93.75p 97.50p 7867
26/09/2014 93.75p 95.00p 92.50p 93.75p 4527
25/09/2014 91.25p 94.00p 91.25p 93.75p 4239
24/09/2014 91.25p 94.03p 87.50p 91.25p 8368
23/09/2014 91.25p 91.75p 91.25p 91.25p 592
22/09/2014 90.00p 92.00p 88.50p 91.25p 988
19/09/2014 90.00p 91.00p 90.00p 90.00p 2185
18/09/2014 86.25p 91.00p 86.00p 90.00p 13531
17/09/2014 96.25p 96.25p 83.00p 86.25p 25490
16/09/2014 96.25p 97.00p 92.50p 96.25p 15482
15/09/2014 97.50p 97.50p 95.00p 96.25p 5500
12/09/2014 100.00p 100.00p 97.50p 97.50p 10600
11/09/2014 100.00p 100.00p 100.00p 100.00p 0
10/09/2014 100.00p 102.00p 100.00p 100.00p 2085
09/09/2014 105.00p 105.00p 96.00p 100.00p 314227
08/09/2014 105.00p 106.75p 100.00p 105.00p 6243
05/09/2014 107.50p 107.50p 101.03p 105.00p 4920
04/09/2014 103.75p 107.50p 100.00p 107.50p 9375
03/09/2014 103.75p 103.75p 102.55p 103.75p 3000
02/09/2014 106.25p 107.00p 102.55p 103.75p 6348
01/09/2014 106.25p 106.95p 105.00p 106.25p 1201
29/08/2014 106.25p 106.25p 105.00p 106.25p 4952
28/08/2014 103.75p 107.50p 103.75p 106.25p 9415
27/08/2014 103.75p 106.20p 101.00p 103.75p 1943
26/08/2014 103.75p 107.25p 100.55p 103.75p 3441
22/08/2014 105.00p 107.50p 101.50p 103.75p 15601
21/08/2014 105.00p 105.75p 105.00p 105.00p 2000
20/08/2014 105.00p 107.50p 105.00p 105.00p 9900
19/08/2014 105.00p 109.75p 105.00p 105.00p 4060
18/08/2014 106.25p 107.50p 105.00p 105.00p 5540
15/08/2014 105.00p 107.50p 105.00p 106.25p 2500
14/08/2014 110.00p 115.00p 105.00p 105.00p 6096
13/08/2014 105.00p 115.00p 102.00p 110.00p 14551
12/08/2014 105.00p 110.00p 101.75p 106.25p 8317
11/08/2014 102.50p 107.50p 99.87p 105.00p 2605
08/08/2014 105.00p 108.50p 102.50p 102.50p 2522
07/08/2014 106.25p 108.50p 103.00p 106.25p 1908
06/08/2014 98.75p 106.25p 97.50p 106.25p 43200
05/08/2014 97.50p 100.00p 96.75p 98.75p 11995
04/08/2014 110.00p 115.00p 96.10p 97.50p 42284
01/08/2014 105.00p 107.00p 103.50p 103.75p 27000
31/07/2014 106.25p 107.50p 103.63p 105.00p 9513
30/07/2014 106.25p 107.50p 103.50p 106.25p 4109
29/07/2014 106.25p 109.50p 104.68p 106.25p 17424
28/07/2014 106.25p 108.50p 105.50p 106.25p 0
25/07/2014 106.25p 108.50p 105.50p 106.25p 5294
24/07/2014 103.75p 108.50p 103.00p 106.25p 23189
23/07/2014 93.75p 114.00p 91.25p 103.75p 75940
22/07/2014 88.75p 92.50p 86.25p 91.25p 8673
21/07/2014 88.75p 95.00p 85.00p 88.75p 0
18/07/2014 88.75p 95.00p 85.00p 88.75p 0
17/07/2014 88.75p 95.00p 85.00p 88.75p 0
16/07/2014 91.25p 95.00p 85.00p 88.75p 4016
15/07/2014 91.25p 91.25p 87.50p 91.25p 1000
14/07/2014 91.25p 95.00p 91.25p 91.25p 1245
11/07/2014 85.00p 94.00p 85.00p 91.25p 19852
10/07/2014 85.00p 89.00p 85.00p 85.00p 3512
09/07/2014 85.00p 86.00p 85.00p 85.00p 1000
08/07/2014 83.75p 90.00p 80.00p 85.00p 4463
07/07/2014 82.50p 90.00p 82.50p 83.75p 4509
04/07/2014 82.50p 87.00p 82.50p 82.50p 12000
03/07/2014 85.00p 85.00p 80.55p 82.50p 1700
02/07/2014 85.00p 87.50p 85.00p 85.00p 0
01/07/2014 87.50p 87.50p 85.00p 85.00p 1000
30/06/2014 87.50p 89.30p 85.00p 87.50p 3531
27/06/2014 86.25p 90.00p 86.00p 87.50p 19461
26/06/2014 87.50p 88.50p 86.25p 86.25p 8551
25/06/2014 92.50p 92.50p 85.00p 87.50p 17200
24/06/2014 92.50p 98.50p 90.50p 92.50p 20165
23/06/2014 83.75p 92.50p 83.75p 91.25p 42007
20/06/2014 83.75p 84.75p 83.75p 83.75p 2000
19/06/2014 85.00p 85.00p 82.50p 83.75p 3000
18/06/2014 85.00p 85.00p 82.50p 85.00p 383
17/06/2014 85.00p 86.25p 85.00p 85.00p 0
16/06/2014 86.25p 86.25p 85.00p 85.00p 1500
13/06/2014 86.25p 86.25p 84.00p 86.25p 2800
12/06/2014 86.25p 90.00p 85.00p 86.25p 810
11/06/2014 86.25p 87.50p 86.25p 86.25p 83
10/06/2014 86.25p 86.25p 85.00p 86.25p 57
09/06/2014 86.25p 90.00p 85.00p 86.25p 0
06/06/2014 86.25p 90.00p 85.00p 86.25p 231
05/06/2014 86.25p 87.48p 86.25p 86.25p 2301
04/06/2014 86.25p 87.00p 80.00p 86.25p 0
03/06/2014 86.25p 87.00p 80.00p 86.25p 0

*Close Price adjusted for both dividends and splits