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
29/11/2004 76.25p 76.25p 76.25p 76.25p 3000
26/11/2004 78.75p 80.00p 76.25p 76.25p 3000
25/11/2004 82.50p 83.75p 80.00p 80.00p 24840
24/11/2004 83.75p 83.75p 83.75p 83.75p 2568
23/11/2004 83.75p 83.75p 83.75p 83.75p 1200
22/11/2004 83.75p 83.75p 83.75p 83.75p 2393
19/11/2004 83.75p 87.50p 83.75p 83.75p 10201
18/11/2004 90.00p 93.75p 87.50p 87.50p 8048
17/11/2004 88.75p 88.75p 87.50p 88.75p 11760
16/11/2004 87.50p 87.50p 86.25p 87.50p 2500
15/11/2004 86.25p 86.25p 86.25p 86.25p 27703
12/11/2004 82.50p 83.75p 81.25p 83.75p 31040
11/11/2004 81.25p 81.25p 81.25p 81.25p 7650
10/11/2004 81.25p 81.25p 81.25p 81.25p 2000
09/11/2004 81.25p 83.75p 81.25p 81.25p 14570
08/11/2004 83.75p 83.75p 83.75p 83.75p 5471
05/11/2004 83.75p 83.75p 83.75p 83.75p 13300
04/11/2004 83.75p 83.75p 83.75p 83.75p 2400
03/11/2004 83.75p 83.75p 82.50p 83.75p 18276
02/11/2004 82.50p 82.50p 81.25p 82.50p 7106
01/11/2004 81.25p 81.25p 81.25p 81.25p 10549
29/10/2004 81.25p 81.25p 81.25p 81.25p 5000
28/10/2004 81.25p 83.75p 81.25p 81.25p 3100
27/10/2004 83.75p 86.25p 83.75p 83.75p 1500
26/10/2004 86.25p 86.25p 86.25p 86.25p 2800
25/10/2004 87.50p 88.75p 86.25p 86.25p 5600
22/10/2004 85.00p 90.00p 82.50p 88.75p 33637
21/10/2004 82.50p 82.50p 82.50p 82.50p 0
20/10/2004 82.50p 82.50p 82.50p 82.50p 5334
19/10/2004 82.50p 82.50p 80.00p 82.50p 500
18/10/2004 80.00p 80.00p 80.00p 80.00p 430
15/10/2004 80.00p 80.00p 80.00p 80.00p 3027
14/10/2004 80.00p 82.50p 80.00p 80.00p 24577
13/10/2004 82.50p 85.00p 82.50p 82.50p 3868
12/10/2004 87.50p 88.75p 85.00p 85.00p 16096
11/10/2004 88.75p 88.75p 88.75p 88.75p 24840
08/10/2004 88.75p 88.75p 88.75p 88.75p 10600
07/10/2004 88.75p 88.75p 88.75p 88.75p 30221
06/10/2004 90.00p 91.25p 88.75p 88.75p 12000
05/10/2004 91.25p 92.50p 91.25p 91.25p 32824
04/10/2004 90.00p 92.50p 86.25p 92.50p 33011
01/10/2004 86.25p 86.25p 86.25p 86.25p 9658
30/09/2004 86.25p 87.50p 86.25p 86.25p 39132
29/09/2004 87.50p 87.50p 86.25p 87.50p 19159
28/09/2004 88.75p 88.75p 86.25p 86.25p 15471
27/09/2004 88.75p 90.00p 88.75p 88.75p 8498
24/09/2004 90.00p 91.25p 90.00p 90.00p 15892
23/09/2004 91.25p 92.50p 91.25p 91.25p 19065
22/09/2004 92.50p 92.50p 92.50p 92.50p 5875
21/09/2004 92.50p 93.75p 92.50p 92.50p 30760
20/09/2004 93.75p 93.75p 93.75p 93.75p 32438
17/09/2004 93.75p 95.00p 93.75p 93.75p 50738
16/09/2004 90.00p 95.00p 85.00p 95.00p 25878
15/09/2004 86.25p 86.25p 85.00p 86.25p 23674
14/09/2004 85.00p 85.00p 85.00p 85.00p 12349
13/09/2004 85.00p 85.00p 85.00p 85.00p 13459
10/09/2004 85.00p 85.00p 85.00p 85.00p 400
09/09/2004 88.75p 90.00p 85.00p 85.00p 19537
08/09/2004 90.00p 91.25p 90.00p 90.00p 5250
07/09/2004 93.75p 95.00p 91.25p 91.25p 75069
06/09/2004 81.25p 96.25p 80.00p 95.00p 107812
03/09/2004 76.25p 80.00p 75.00p 80.00p 52868
02/09/2004 75.00p 75.00p 75.00p 75.00p 140
01/09/2004 75.00p 75.00p 75.00p 75.00p 4909
31/08/2004 75.00p 75.00p 75.00p 75.00p 991
27/08/2004 75.00p 77.50p 75.00p 75.00p 0
26/08/2004 75.00p 75.00p 75.00p 75.00p 0
25/08/2004 78.75p 78.75p 75.00p 75.00p 16577
24/08/2004 78.75p 78.75p 77.50p 78.75p 4133
23/08/2004 77.50p 77.50p 77.50p 77.50p 2000
20/08/2004 77.50p 77.50p 77.50p 77.50p 20000
19/08/2004 77.50p 77.50p 76.25p 77.50p 51792
18/08/2004 76.25p 76.25p 75.00p 76.25p 28434
17/08/2004 75.00p 75.00p 73.75p 75.00p 32823
16/08/2004 73.75p 73.75p 70.00p 73.75p 32657
13/08/2004 70.00p 70.00p 70.00p 70.00p 6440
12/08/2004 70.00p 71.25p 70.00p 70.00p 6358
11/08/2004 71.25p 72.50p 71.25p 71.25p 3000
10/08/2004 75.00p 76.25p 72.50p 72.50p 11974
09/08/2004 77.50p 77.50p 76.25p 76.25p 1950
06/08/2004 77.50p 77.50p 76.25p 76.25p 32000
05/08/2004 76.25p 76.25p 76.25p 76.25p 5403
04/08/2004 75.75p 78.75p 72.50p 73.75p 12602
03/08/2004 78.75p 78.75p 78.75p 78.75p 25352
02/08/2004 78.75p 79.50p 78.75p 78.75p 65660
30/07/2004 81.25p 82.50p 75.00p 79.50p 124752
29/07/2004 75.00p 75.00p 75.00p 75.00p 0
28/07/2004 75.00p 75.00p 75.00p 75.00p 0
27/07/2004 75.00p 75.00p 75.00p 75.00p 24
26/07/2004 75.00p 75.00p 75.00p 75.00p 0
23/07/2004 75.00p 75.00p 75.00p 75.00p 600
22/07/2004 75.00p 75.00p 75.00p 75.00p 0
21/07/2004 75.00p 75.00p 75.00p 75.00p 0
20/07/2004 75.00p 75.00p 75.00p 75.00p 0
19/07/2004 75.00p 75.00p 75.00p 75.00p 3200
16/07/2004 77.50p 78.75p 75.00p 75.00p 12815
15/07/2004 78.75p 78.75p 78.75p 78.75p 6000
14/07/2004 78.75p 80.00p 78.75p 78.75p 4239
13/07/2004 80.00p 80.00p 80.00p 80.00p 2000
12/07/2004 80.00p 80.00p 80.00p 80.00p 1529
09/07/2004 80.00p 80.00p 80.00p 80.00p 245
08/07/2004 80.00p 80.00p 78.75p 80.00p 30601
07/07/2004 78.75p 78.75p 78.75p 78.75p 323
06/07/2004 78.75p 78.75p 78.75p 78.75p 580
05/07/2004 75.00p 78.75p 75.00p 78.75p 900
02/07/2004 78.75p 78.75p 78.75p 78.75p 0
01/07/2004 78.75p 78.75p 78.75p 78.75p 31588
30/06/2004 80.00p 80.00p 80.00p 80.00p 1588
29/06/2004 80.00p 80.00p 80.00p 80.00p 4700
28/06/2004 80.00p 80.00p 78.75p 80.00p 4007
25/06/2004 77.50p 78.75p 77.50p 78.75p 301975
24/06/2004 75.00p 76.25p 75.00p 76.25p 163355
23/06/2004 71.25p 73.75p 70.00p 73.75p 20000
22/06/2004 70.00p 70.00p 70.00p 70.00p 0
21/06/2004 70.00p 70.00p 70.00p 70.00p 0
18/06/2004 70.00p 70.00p 70.00p 70.00p 0
17/06/2004 70.00p 70.00p 70.00p 70.00p 175
16/06/2004 70.00p 70.00p 70.00p 70.00p 2000
15/06/2004 70.00p 70.00p 70.00p 70.00p 0
14/06/2004 73.75p 73.75p 70.00p 70.00p 1000
11/06/2004 73.75p 73.75p 73.75p 73.75p 4500
10/06/2004 73.75p 73.75p 73.75p 73.75p 1100
09/06/2004 73.75p 73.75p 73.75p 73.75p 0
08/06/2004 73.75p 73.75p 73.75p 73.75p 0
07/06/2004 73.75p 73.75p 73.75p 73.75p 4156
04/06/2004 73.75p 73.75p 73.75p 73.75p 1000
03/06/2004 77.50p 73.75p 73.75p 73.75p 2143
02/06/2004 73.75p 75.00p 73.75p 73.75p 1500
01/06/2004 75.00p 75.00p 75.00p 75.00p 1200
28/05/2004 75.00p 75.00p 75.00p 75.00p 0
27/05/2004 75.00p 75.00p 73.75p 75.00p 21500
26/05/2004 80.00p 81.25p 76.25p 76.25p 13798
25/05/2004 78.75p 83.75p 76.25p 81.25p 19325
24/05/2004 68.75p 76.25p 66.25p 76.25p 9293
21/05/2004 66.25p 66.25p 66.25p 66.25p 6363
20/05/2004 66.25p 66.25p 66.25p 66.25p 0
19/05/2004 66.25p 67.50p 65.00p 66.25p 3200
18/05/2004 67.50p 68.75p 67.50p 67.50p 1893
17/05/2004 70.00p 71.25p 68.75p 68.75p 1650
14/05/2004 71.25p 73.75p 71.25p 71.25p 813
13/05/2004 73.75p 73.75p 73.75p 73.75p 0
12/05/2004 73.75p 73.75p 73.75p 73.75p 1100
11/05/2004 73.75p 73.75p 73.75p 73.75p 2365
10/05/2004 73.75p 73.75p 72.50p 73.75p 42600
07/05/2004 71.25p 72.50p 70.00p 72.50p 14000
06/05/2004 70.00p 70.00p 70.00p 70.00p 1329
05/05/2004 70.00p 70.00p 70.00p 70.00p 22170
04/05/2004 70.00p 70.00p 70.00p 70.00p 2911
30/04/2004 70.00p 70.00p 70.00p 70.00p 0
29/04/2004 70.00p 70.00p 70.00p 70.00p 1182
28/04/2004 70.00p 70.00p 70.00p 70.00p 2000
27/04/2004 70.00p 70.00p 70.00p 70.00p 2800
26/04/2004 70.00p 70.00p 68.75p 70.00p 2613
23/04/2004 68.75p 68.75p 68.75p 68.75p 1000
22/04/2004 68.75p 68.75p 67.50p 68.75p 3229
21/04/2004 67.50p 78.75p 66.25p 67.50p 49180
20/04/2004 78.75p 78.75p 78.75p 78.75p 0
19/04/2004 78.75p 80.00p 78.75p 78.75p 2800
16/04/2004 80.00p 80.00p 80.00p 80.00p 1033
15/04/2004 81.25p 82.50p 80.00p 80.00p 2909
14/04/2004 81.25p 81.25p 80.00p 81.25p 1360
13/04/2004 80.00p 82.50p 80.00p 80.00p 1658
08/04/2004 81.25p 81.25p 81.25p 81.25p 1424
07/04/2004 81.25p 81.25p 81.25p 81.25p 80
06/04/2004 81.25p 82.50p 81.25p 81.25p 1020
05/04/2004 81.25p 81.25p 81.25p 81.25p 1750
02/04/2004 81.25p 82.50p 81.25p 81.25p 7600
01/04/2004 81.25p 82.50p 81.25p 81.25p 0
31/03/2004 81.25p 81.25p 81.25p 81.25p 500
30/03/2004 81.25p 87.50p 81.25p 81.25p 97
29/03/2004 81.25p 82.50p 81.25p 81.25p 4269
26/03/2004 81.25p 82.50p 81.25p 81.25p 4300
25/03/2004 81.25p 81.25p 80.00p 81.25p 0
24/03/2004 80.00p 80.00p 80.00p 80.00p 2018
23/03/2004 80.00p 80.00p 80.00p 80.00p 0
22/03/2004 81.25p 87.50p 80.00p 80.00p 2000
19/03/2004 82.50p 85.00p 82.50p 82.50p 1360
18/03/2004 82.50p 85.00p 82.50p 82.50p 5731
17/03/2004 82.50p 85.00p 80.00p 83.75p 4220
16/03/2004 80.00p 81.25p 80.00p 80.00p 15200
15/03/2004 85.00p 85.00p 82.50p 82.50p 4000
12/03/2004 87.50p 87.50p 87.50p 87.50p 0
11/03/2004 88.75p 88.75p 87.50p 87.50p 5025
10/03/2004 90.00p 90.00p 90.00p 90.00p 5389
09/03/2004 88.75p 88.75p 88.75p 88.75p 2250
08/03/2004 91.25p 91.25p 91.25p 91.25p 2819
05/03/2004 88.75p 88.75p 88.75p 88.75p 120
04/03/2004 88.75p 88.75p 88.75p 88.75p 2292
03/03/2004 88.75p 90.00p 88.75p 88.75p 16311
02/03/2004 90.00p 90.00p 90.00p 90.00p 5567
01/03/2004 91.25p 91.25p 90.00p 90.00p 10500
27/02/2004 93.75p 93.75p 92.50p 92.50p 6791
26/02/2004 95.00p 95.00p 95.00p 95.00p 10430
25/02/2004 96.25p 96.25p 96.25p 96.25p 5800
24/02/2004 96.25p 96.25p 95.00p 95.00p 13180
23/02/2004 100.00p 100.00p 97.50p 97.50p 5411
20/02/2004 100.00p 101.25p 100.00p 101.25p 20423
19/02/2004 98.75p 98.75p 98.75p 98.75p 4923
18/02/2004 95.00p 98.75p 95.00p 98.75p 14164
17/02/2004 93.75p 93.75p 93.75p 93.75p 4200

*Close Price adjusted for both dividends and splits