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
16/02/2004 90.00p 93.75p 90.00p 93.75p 31495
13/02/2004 88.75p 88.75p 88.75p 88.75p 4703
12/02/2004 90.00p 90.00p 90.00p 90.00p 6173
11/02/2004 90.00p 90.00p 90.00p 90.00p 3537
10/02/2004 90.00p 90.00p 90.00p 90.00p 20701
09/02/2004 91.25p 91.25p 91.25p 91.25p 4382
06/02/2004 91.25p 91.25p 91.25p 91.25p 4981
05/02/2004 95.00p 95.00p 90.00p 90.00p 48034
04/02/2004 97.50p 98.75p 95.00p 97.50p 57277
03/02/2004 87.50p 101.25p 87.50p 96.25p 359836
02/02/2004 78.75p 86.25p 78.75p 86.25p 57416
30/01/2004 76.25p 78.75p 76.25p 77.50p 15612
29/01/2004 72.50p 72.50p 72.50p 72.50p 0
28/01/2004 72.50p 72.50p 72.50p 72.50p 0
27/01/2004 78.75p 78.75p 72.50p 72.50p 26500
26/01/2004 80.00p 80.00p 80.00p 80.00p 2318
23/01/2004 80.00p 80.00p 80.00p 80.00p 13960
22/01/2004 77.50p 77.50p 77.50p 77.50p 0
21/01/2004 70.00p 75.00p 70.00p 75.00p 2200
20/01/2004 68.75p 68.75p 68.75p 68.75p 5700
19/01/2004 68.75p 68.75p 68.75p 68.75p 233
16/01/2004 66.25p 68.75p 66.25p 68.75p 8000
15/01/2004 65.00p 65.00p 65.00p 65.00p 6000
14/01/2004 61.25p 61.25p 61.25p 61.25p 1157
13/01/2004 60.00p 60.00p 60.00p 60.00p 1110
12/01/2004 60.00p 60.00p 60.00p 60.00p 1950
09/01/2004 60.00p 60.00p 60.00p 60.00p 1600
08/01/2004 61.25p 61.25p 61.25p 61.25p 0
07/01/2004 61.25p 61.25p 61.25p 61.25p 0
06/01/2004 61.25p 61.25p 61.25p 61.25p 32000
05/01/2004 61.25p 61.25p 61.25p 61.25p 0
02/01/2004 61.25p 61.25p 61.25p 61.25p 1100
31/12/2003 61.25p 61.25p 61.25p 61.25p 0
30/12/2003 61.25p 61.25p 61.25p 61.25p 0
29/12/2003 61.25p 61.25p 61.25p 61.25p 0
24/12/2003 61.25p 61.25p 61.25p 61.25p 0
23/12/2003 61.25p 61.25p 61.25p 61.25p 25000
22/12/2003 65.00p 65.00p 65.00p 65.00p 1224
19/12/2003 65.00p 65.00p 65.00p 65.00p 154
18/12/2003 65.00p 65.00p 65.00p 65.00p 0
17/12/2003 65.00p 65.00p 65.00p 65.00p 1350
16/12/2003 65.00p 65.00p 65.00p 65.00p 400
15/12/2003 65.00p 65.00p 65.00p 65.00p 421
12/12/2003 60.00p 60.00p 60.00p 60.00p 23482
11/12/2003 62.50p 62.50p 60.00p 60.00p 23200
10/12/2003 63.75p 63.75p 63.75p 63.75p 9400
09/12/2003 63.75p 63.75p 63.75p 63.75p 5020
08/12/2003 63.75p 63.75p 63.75p 63.75p 7000
05/12/2003 63.75p 63.75p 63.75p 63.75p 729
04/12/2003 63.75p 63.75p 63.75p 63.75p 26127
03/12/2003 61.25p 61.25p 60.00p 60.00p 2606
02/12/2003 60.00p 60.00p 60.00p 60.00p 11029
01/12/2003 51.25p 58.75p 51.25p 58.75p 30000
28/11/2003 50.00p 50.00p 50.00p 50.00p 0
27/11/2003 50.00p 50.00p 50.00p 50.00p 0
26/11/2003 50.00p 50.00p 50.00p 50.00p 6200
25/11/2003 48.75p 48.75p 48.75p 48.75p 12000
24/11/2003 46.25p 48.75p 46.25p 48.75p 2000
21/11/2003 52.50p 52.50p 52.50p 52.50p 0
20/11/2003 52.50p 52.50p 52.50p 52.50p 0
19/11/2003 52.50p 52.50p 52.50p 52.50p 0
18/11/2003 52.50p 52.50p 52.50p 52.50p 2000
17/11/2003 52.50p 52.50p 52.50p 52.50p 200
14/11/2003 51.25p 52.50p 48.75p 51.25p 23500
13/11/2003 56.25p 56.25p 55.00p 55.00p 16000
12/11/2003 57.50p 57.50p 57.50p 57.50p 0
11/11/2003 57.50p 57.50p 57.50p 57.50p 0
10/11/2003 57.50p 57.50p 57.50p 57.50p 2900
07/11/2003 57.50p 57.50p 57.50p 57.50p 7380
06/11/2003 57.50p 57.50p 57.50p 57.50p 116
05/11/2003 57.50p 57.50p 57.50p 57.50p 0
04/11/2003 57.50p 57.50p 57.50p 57.50p 8413
03/11/2003 57.50p 57.50p 57.50p 57.50p 15200
31/10/2003 57.50p 57.50p 57.50p 57.50p 17678
30/10/2003 57.50p 57.50p 57.50p 57.50p 17698
29/10/2003 56.27p 57.50p 56.25p 57.50p 8013
28/10/2003 57.50p 57.50p 57.50p 57.50p 2776
27/10/2003 57.50p 57.50p 57.50p 57.50p 4435
24/10/2003 57.50p 57.50p 57.50p 57.50p 3000
23/10/2003 57.50p 57.50p 57.50p 57.50p 2236
22/10/2003 58.75p 58.75p 58.75p 58.75p 5000
21/10/2003 58.75p 60.00p 58.75p 60.00p 26010
20/10/2003 51.25p 51.25p 51.25p 51.25p 8396
17/10/2003 51.25p 51.25p 51.25p 51.25p 3900
16/10/2003 51.25p 51.25p 51.25p 51.25p 20
15/10/2003 51.25p 51.25p 51.25p 51.25p 0
14/10/2003 51.25p 51.25p 51.25p 51.25p 5000
13/10/2003 51.25p 51.25p 51.25p 51.25p 6938
10/10/2003 51.25p 51.25p 51.25p 51.25p 2000
09/10/2003 51.25p 51.25p 51.25p 51.25p 4500
08/10/2003 50.00p 50.00p 50.00p 50.00p 5100
07/10/2003 50.00p 50.00p 50.00p 50.00p 16
06/10/2003 50.00p 50.00p 50.00p 50.00p 2000
03/10/2003 50.00p 50.00p 50.00p 50.00p 1478
02/10/2003 47.50p 47.50p 47.50p 47.50p 0
01/10/2003 47.50p 47.50p 47.50p 47.50p 345
30/09/2003 66.25p 66.25p 52.50p 52.50p 2600
29/09/2003 67.50p 67.50p 67.50p 67.50p 60
26/09/2003 67.50p 67.50p 67.50p 67.50p 0
25/09/2003 67.50p 67.50p 67.50p 67.50p 0
24/09/2003 67.50p 67.50p 67.50p 67.50p 3000
23/09/2003 67.50p 67.50p 67.50p 67.50p 0
22/09/2003 67.50p 67.50p 67.50p 67.50p 2250
19/09/2003 67.50p 67.50p 67.50p 67.50p 8000
18/09/2003 68.75p 68.75p 68.75p 68.75p 6000
17/09/2003 68.75p 68.75p 68.75p 68.75p 5300
16/09/2003 68.75p 68.75p 68.75p 68.75p 750
15/09/2003 68.75p 68.75p 68.75p 68.75p 0
12/09/2003 68.75p 68.75p 68.75p 68.75p 0
11/09/2003 68.75p 68.75p 68.75p 68.75p 3000
10/09/2003 68.75p 68.75p 68.75p 68.75p 200
09/09/2003 68.75p 68.75p 68.75p 68.75p 239
08/09/2003 68.75p 68.75p 68.75p 68.75p 2400
05/09/2003 68.75p 68.75p 68.75p 68.75p 3847
04/09/2003 68.75p 68.75p 68.75p 68.75p 9494
03/09/2003 68.75p 68.75p 68.75p 68.75p 7900
02/09/2003 68.75p 68.75p 68.75p 68.75p 211340
01/09/2003 68.75p 68.75p 68.75p 68.75p 5278
29/08/2003 68.75p 68.75p 68.75p 68.75p 448
28/08/2003 68.75p 68.75p 68.75p 68.75p 16527
27/08/2003 68.75p 68.75p 68.75p 68.75p 4614
26/08/2003 68.75p 68.75p 68.75p 68.75p 37190
22/08/2003 58.75p 68.75p 58.75p 68.75p 67344
21/08/2003 56.25p 56.25p 56.25p 56.25p 280
20/08/2003 56.25p 56.25p 56.25p 56.25p 160
19/08/2003 56.25p 56.25p 56.25p 56.25p 404
18/08/2003 56.25p 56.25p 56.25p 56.25p 0
15/08/2003 56.25p 56.25p 56.25p 56.25p 0
14/08/2003 56.25p 56.25p 56.25p 56.25p 1800
13/08/2003 56.25p 56.25p 56.25p 56.25p 800
12/08/2003 56.25p 56.25p 56.25p 56.25p 1433
11/08/2003 56.25p 56.25p 56.25p 56.25p 0
08/08/2003 56.25p 56.25p 56.25p 56.25p 0
07/08/2003 56.25p 56.25p 56.25p 56.25p 15
06/08/2003 56.25p 56.25p 56.25p 56.25p 0
05/08/2003 56.25p 56.25p 56.25p 56.25p 1500
04/08/2003 56.25p 56.25p 56.25p 56.25p 1500
01/08/2003 56.25p 56.25p 56.25p 56.25p 0
31/07/2003 56.25p 56.25p 56.25p 56.25p 0
30/07/2003 56.25p 56.25p 56.25p 56.25p 0
29/07/2003 56.25p 56.25p 56.25p 56.25p 1000
28/07/2003 56.25p 56.25p 56.25p 56.25p 3000
25/07/2003 56.25p 56.25p 56.25p 56.25p 1200
24/07/2003 56.25p 56.25p 56.25p 56.25p 880
23/07/2003 56.25p 56.25p 56.25p 56.25p 1150
22/07/2003 56.25p 56.25p 56.25p 56.25p 0
21/07/2003 56.25p 56.25p 56.25p 56.25p 0
18/07/2003 56.25p 56.25p 56.25p 56.25p 0
17/07/2003 56.25p 56.25p 56.25p 56.25p 0
16/07/2003 56.25p 56.25p 56.25p 56.25p 0
15/07/2003 56.25p 56.25p 56.25p 56.25p 4000
14/07/2003 56.25p 56.25p 56.25p 56.25p 81
11/07/2003 56.25p 56.25p 56.25p 56.25p 0
10/07/2003 56.25p 56.25p 56.25p 56.25p 3840
09/07/2003 56.25p 56.25p 56.25p 56.25p 8000
08/07/2003 56.25p 56.25p 56.25p 56.25p 6900
07/07/2003 56.25p 56.25p 56.25p 56.25p 860
04/07/2003 56.25p 56.25p 56.25p 56.25p 6850
03/07/2003 56.25p 56.25p 56.25p 56.25p 2000
02/07/2003 56.25p 56.25p 56.25p 56.25p 3800
01/07/2003 56.25p 56.25p 56.25p 56.25p 1200
30/06/2003 56.25p 56.25p 56.25p 56.25p 0
27/06/2003 56.25p 56.25p 56.25p 56.25p 4146
26/06/2003 56.25p 56.25p 56.25p 56.25p 0
25/06/2003 56.25p 56.25p 56.25p 56.25p 0
24/06/2003 56.25p 56.25p 56.25p 56.25p 0
23/06/2003 56.25p 56.25p 56.25p 56.25p 500
20/06/2003 56.25p 56.25p 56.25p 56.25p 400
19/06/2003 56.25p 56.25p 56.25p 56.25p 0
18/06/2003 56.25p 56.25p 56.25p 56.25p 0
17/06/2003 56.25p 56.25p 56.25p 56.25p 500
16/06/2003 56.25p 56.25p 56.25p 56.25p 1665
13/06/2003 56.25p 56.25p 56.25p 56.25p 4550
12/06/2003 56.25p 56.25p 56.25p 56.25p 3756
11/06/2003 56.25p 56.25p 56.25p 56.25p 300
10/06/2003 56.25p 56.25p 56.25p 56.25p 0
09/06/2003 56.25p 56.25p 56.25p 56.25p 0
06/06/2003 56.25p 56.25p 56.25p 56.25p 0
05/06/2003 56.25p 56.25p 56.25p 56.25p 0
04/06/2003 56.25p 56.25p 56.25p 56.25p 3410
03/06/2003 50.00p 56.25p 50.00p 56.25p 0
02/06/2003 56.25p 56.25p 56.25p 56.25p 300
30/05/2003 56.25p 56.25p 56.25p 56.25p 15732
29/05/2003 56.25p 56.25p 56.25p 56.25p 0
28/05/2003 56.25p 56.25p 56.25p 56.25p 1800
27/05/2003 56.25p 56.25p 56.25p 56.25p 200
23/05/2003 56.25p 56.25p 56.25p 56.25p 1600
22/05/2003 56.25p 56.25p 56.25p 56.25p 270
21/05/2003 56.25p 56.25p 56.25p 56.25p 1300
20/05/2003 56.25p 56.25p 56.25p 56.25p 0
19/05/2003 56.25p 56.25p 56.25p 56.25p 500
16/05/2003 56.25p 56.25p 56.25p 56.25p 2000
15/05/2003 56.25p 56.25p 56.25p 56.25p 0
14/05/2003 56.25p 56.25p 56.25p 56.25p 0
13/05/2003 56.25p 56.25p 56.25p 56.25p 2000
12/05/2003 56.25p 56.25p 56.25p 56.25p 30000
09/05/2003 56.25p 56.25p 56.25p 56.25p 11676
08/05/2003 56.25p 56.25p 56.25p 56.25p 1373
07/05/2003 56.25p 56.25p 56.25p 56.25p 2700
06/05/2003 56.25p 56.25p 56.25p 56.25p 1600

*Close Price adjusted for both dividends and splits