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
15/11/2023 52.00p 52.50p 52.00p 52.50p 0
14/11/2023 52.50p 52.50p 52.50p 52.50p 0
13/11/2023 52.50p 52.50p 50.00p 52.50p 44
10/11/2023 52.00p 52.50p 52.00p 52.50p 0
09/11/2023 52.00p 52.50p 52.00p 52.50p 0
08/11/2023 52.50p 52.50p 52.50p 52.50p 0
07/11/2023 52.50p 52.50p 50.00p 52.50p 4200
06/11/2023 52.00p 52.50p 50.25p 52.50p 1953
03/11/2023 52.50p 52.50p 52.50p 52.50p 0
02/11/2023 52.50p 52.50p 50.75p 52.50p 10000
01/11/2023 52.00p 54.67p 50.55p 52.50p 20150
31/10/2023 47.50p 53.80p 45.25p 52.00p 75340
30/10/2023 47.50p 48.95p 47.50p 47.50p 997
27/10/2023 50.50p 50.50p 45.00p 47.50p 6153
26/10/2023 50.50p 50.50p 49.00p 50.50p 15
25/10/2023 50.50p 50.50p 49.00p 50.50p 738
24/10/2023 50.50p 50.50p 50.50p 50.50p 0
23/10/2023 50.50p 51.37p 50.50p 50.50p 2500
20/10/2023 50.50p 51.50p 50.50p 50.50p 0
19/10/2023 50.50p 52.00p 49.00p 51.50p 0
18/10/2023 51.50p 51.50p 51.50p 51.50p 0
17/10/2023 51.50p 51.50p 49.05p 51.50p 6
16/10/2023 51.50p 51.50p 51.50p 51.50p 0
13/10/2023 51.50p 51.50p 51.50p 51.50p 0
12/10/2023 51.50p 51.50p 51.50p 51.50p 0
11/10/2023 51.50p 51.50p 49.25p 51.50p 100
10/10/2023 51.50p 51.50p 51.50p 51.50p 0
09/10/2023 51.50p 51.50p 51.50p 51.50p 0
06/10/2023 52.50p 52.50p 50.55p 51.50p 10000
05/10/2023 52.50p 52.50p 52.50p 52.50p 0
04/10/2023 53.50p 53.50p 52.37p 52.50p 10000
03/10/2023 51.50p 51.50p 50.03p 51.50p 58
02/10/2023 51.50p 51.50p 51.50p 51.50p 0
29/09/2023 51.50p 51.50p 50.09p 51.50p 141
28/09/2023 51.50p 51.50p 51.00p 51.50p 0
27/09/2023 53.00p 53.00p 50.50p 51.50p 30000
26/09/2023 54.50p 54.50p 53.00p 53.00p 18000
25/09/2023 54.50p 54.50p 54.50p 54.50p 0
22/09/2023 54.50p 54.50p 54.50p 54.50p 0
21/09/2023 53.50p 54.50p 53.50p 54.50p 0
20/09/2023 53.50p 54.50p 53.00p 54.50p 10000
19/09/2023 52.00p 54.50p 52.00p 54.50p 500
18/09/2023 52.00p 52.00p 52.00p 52.00p 0
15/09/2023 51.00p 53.88p 51.00p 52.00p 10693
14/09/2023 49.00p 53.28p 49.00p 51.00p 6909
13/09/2023 51.00p 52.00p 48.00p 49.00p 85279
12/09/2023 53.50p 53.50p 50.00p 50.00p 1872
11/09/2023 53.50p 56.34p 51.00p 52.50p 25650
08/09/2023 53.50p 54.00p 54.00p 54.00p 0
07/09/2023 54.00p 54.00p 54.00p 54.00p 0
06/09/2023 54.00p 54.00p 51.48p 54.00p 762
05/09/2023 54.00p 54.00p 51.48p 54.00p 31
04/09/2023 54.00p 54.00p 54.00p 54.00p 0
01/09/2023 54.00p 54.00p 54.00p 54.00p 0
31/08/2023 53.50p 54.00p 54.00p 54.00p 0
30/08/2023 54.00p 54.00p 54.00p 54.00p 0
29/08/2023 54.00p 54.00p 54.00p 54.00p 0
25/08/2023 56.50p 56.50p 53.00p 54.00p 10000
24/08/2023 56.50p 58.25p 56.50p 56.50p 0
23/08/2023 56.50p 56.50p 53.70p 56.50p 4000
22/08/2023 56.50p 56.50p 53.56p 56.50p 197
21/08/2023 56.50p 58.25p 56.50p 56.50p 0
18/08/2023 56.50p 59.65p 56.00p 56.50p 11500
17/08/2023 56.50p 56.50p 53.56p 56.50p 858
16/08/2023 56.50p 56.50p 53.56p 56.50p 280
15/08/2023 56.50p 56.50p 53.56p 56.50p 1
14/08/2023 55.50p 60.75p 54.40p 56.50p 59768
11/08/2023 55.50p 55.50p 52.56p 55.50p 200
10/08/2023 55.50p 58.86p 55.50p 55.50p 1883
09/08/2023 55.50p 58.44p 55.50p 55.50p 506
08/08/2023 55.50p 56.67p 55.50p 55.50p 0
07/08/2023 55.50p 56.67p 55.50p 55.50p 0
04/08/2023 55.50p 58.50p 55.50p 55.50p 5810
03/08/2023 55.50p 56.67p 55.50p 55.50p 0
02/08/2023 55.50p 56.67p 55.50p 55.50p 0
01/08/2023 55.50p 58.44p 55.50p 55.50p 2472
31/07/2023 55.50p 58.50p 55.50p 55.50p 331
28/07/2023 55.50p 55.50p 53.50p 55.50p 15000
27/07/2023 55.50p 56.65p 52.50p 55.50p 20846
26/07/2023 53.50p 56.65p 50.35p 55.50p 27314
25/07/2023 53.50p 54.25p 50.50p 53.50p 21094
24/07/2023 52.50p 54.25p 52.50p 53.50p 15368
21/07/2023 53.50p 56.79p 50.00p 52.50p 11750
20/07/2023 53.50p 53.50p 52.33p 53.50p 0
19/07/2023 52.50p 56.79p 50.49p 53.50p 12471
18/07/2023 52.50p 52.50p 52.50p 52.50p 0
17/07/2023 52.50p 52.50p 52.50p 52.50p 0
14/07/2023 52.50p 54.20p 50.25p 52.50p 883
13/07/2023 53.50p 52.50p 52.50p 52.50p 0
12/07/2023 52.50p 52.50p 50.25p 52.50p 152
11/07/2023 52.50p 52.50p 52.50p 52.50p 0
10/07/2023 52.50p 52.50p 52.50p 52.50p 0
07/07/2023 52.50p 52.50p 52.50p 52.50p 0
06/07/2023 53.50p 53.50p 50.49p 52.50p 20000
05/07/2023 53.50p 56.93p 53.50p 53.50p 1746
04/07/2023 53.50p 54.67p 53.50p 53.50p 0
03/07/2023 53.50p 57.00p 50.35p 53.50p 31
30/06/2023 53.50p 54.67p 53.50p 53.50p 0
29/06/2023 53.50p 54.67p 53.50p 53.50p 0
28/06/2023 51.50p 55.00p 51.50p 53.50p 13025
27/06/2023 53.50p 57.00p 48.25p 51.50p 37678
26/06/2023 53.50p 53.50p 53.50p 53.50p 0
23/06/2023 53.50p 53.50p 53.50p 53.50p 0
22/06/2023 53.50p 53.50p 53.50p 53.50p 0
21/06/2023 53.50p 53.50p 50.14p 53.50p 505
20/06/2023 53.50p 53.50p 53.50p 53.50p 0
19/06/2023 53.50p 53.50p 50.49p 53.50p 7443
16/06/2023 53.50p 53.50p 53.50p 53.50p 0
15/06/2023 53.50p 53.50p 50.35p 53.50p 85
14/06/2023 53.50p 53.50p 53.50p 53.50p 0
13/06/2023 53.50p 53.50p 53.50p 53.50p 0
12/06/2023 53.50p 53.50p 53.50p 53.50p 0
09/06/2023 53.50p 53.50p 53.50p 53.50p 0
08/06/2023 53.50p 53.50p 53.50p 53.50p 0
07/06/2023 53.50p 53.50p 50.49p 53.50p 495
06/06/2023 51.50p 54.70p 50.07p 53.50p 1296
05/06/2023 53.50p 54.70p 50.35p 52.00p 5761
02/06/2023 53.50p 55.90p 53.50p 53.50p 706
01/06/2023 53.50p 53.50p 53.50p 53.50p 0
31/05/2023 53.50p 53.50p 53.50p 53.50p 0
30/05/2023 53.50p 55.90p 50.35p 53.50p 1930
26/05/2023 53.50p 53.50p 50.14p 53.50p 199
25/05/2023 55.50p 56.67p 53.50p 53.50p 0
24/05/2023 55.50p 58.00p 55.50p 55.50p 1570
23/05/2023 53.50p 57.00p 53.50p 55.50p 12642
22/05/2023 53.50p 53.50p 51.50p 53.50p 4676
19/05/2023 53.50p 56.65p 53.50p 53.50p 7126
18/05/2023 56.00p 58.32p 50.00p 53.50p 8514
17/05/2023 58.50p 61.65p 55.00p 56.00p 41054
16/05/2023 56.50p 58.90p 56.50p 56.50p 3378
15/05/2023 56.50p 58.90p 54.10p 56.50p 1031
12/05/2023 56.50p 56.50p 56.50p 56.50p 0
11/05/2023 56.50p 57.70p 53.60p 56.50p 9946
10/05/2023 56.50p 56.50p 54.46p 56.50p 10000
09/05/2023 56.50p 56.50p 54.40p 56.50p 5128
05/05/2023 56.50p 56.50p 56.50p 56.50p 0
04/05/2023 56.50p 58.95p 56.50p 56.50p 4220
03/05/2023 56.50p 59.16p 53.00p 56.50p 45980
02/05/2023 56.50p 59.30p 53.50p 56.50p 12837
28/04/2023 56.50p 57.50p 53.35p 56.50p 1795
27/04/2023 56.50p 59.93p 53.20p 56.50p 29155
26/04/2023 56.50p 58.60p 56.00p 56.50p 9587
25/04/2023 55.00p 59.65p 55.00p 56.50p 27786
24/04/2023 55.00p 57.00p 55.00p 55.00p 2175
21/04/2023 49.50p 55.00p 49.50p 55.00p 13220
20/04/2023 49.50p 51.65p 49.50p 49.50p 2000
19/04/2023 51.00p 52.00p 49.50p 49.50p 431
18/04/2023 50.00p 51.65p 49.00p 49.50p 2940
17/04/2023 50.50p 52.00p 50.00p 50.00p 10865
14/04/2023 49.50p 49.50p 49.50p 49.50p 0
13/04/2023 49.50p 50.65p 49.50p 49.50p 2458
12/04/2023 49.50p 49.50p 49.50p 49.50p 0
11/04/2023 49.50p 49.50p 47.05p 49.50p 11270
06/04/2023 49.50p 52.00p 48.00p 49.50p 294
05/04/2023 49.50p 51.70p 49.50p 49.50p 8000
04/04/2023 49.00p 52.00p 47.35p 49.50p 21924
03/04/2023 49.00p 49.00p 47.00p 49.00p 4
31/03/2023 49.00p 50.00p 49.00p 49.00p 0
30/03/2023 48.50p 50.00p 48.50p 49.00p 0
29/03/2023 48.50p 49.00p 46.00p 49.00p 600
28/03/2023 49.50p 49.50p 47.25p 49.00p 1176
27/03/2023 50.00p 50.00p 49.50p 49.50p 0
24/03/2023 50.00p 50.00p 50.00p 50.00p 0
23/03/2023 50.00p 50.00p 50.00p 50.00p 0
22/03/2023 51.00p 51.00p 48.00p 50.00p 2988
21/03/2023 51.00p 51.00p 50.00p 51.00p 0
20/03/2023 51.00p 51.00p 50.00p 51.00p 0
17/03/2023 51.50p 51.50p 50.00p 51.00p 0
16/03/2023 51.50p 51.50p 48.40p 51.00p 10356
15/03/2023 55.00p 55.00p 50.83p 51.50p 22000
14/03/2023 55.00p 55.00p 55.00p 55.00p 0
13/03/2023 55.00p 57.70p 53.44p 55.00p 983
10/03/2023 55.00p 55.00p 53.50p 55.00p 465
09/03/2023 53.50p 55.00p 52.00p 55.00p 26456
08/03/2023 53.50p 53.50p 52.72p 53.50p 1009
07/03/2023 48.50p 55.00p 48.50p 53.50p 25000
06/03/2023 47.50p 51.00p 47.50p 48.50p 5395
03/03/2023 47.00p 48.00p 47.00p 47.50p 5062
02/03/2023 45.00p 47.00p 43.58p 47.00p 20000
01/03/2023 45.00p 45.00p 44.00p 45.00p 0
28/02/2023 43.50p 45.75p 42.60p 45.00p 3923
27/02/2023 44.50p 44.50p 41.00p 43.50p 3212
24/02/2023 44.50p 44.50p 41.70p 44.50p 80
23/02/2023 45.00p 45.00p 41.70p 44.50p 4863
22/02/2023 45.00p 46.50p 45.00p 45.00p 0
21/02/2023 45.00p 47.70p 45.00p 45.00p 900
20/02/2023 46.00p 46.00p 42.00p 45.00p 22480
17/02/2023 46.00p 47.80p 46.00p 46.00p 3650
16/02/2023 46.00p 46.00p 46.00p 46.00p 0
15/02/2023 46.00p 46.00p 46.00p 46.00p 0
14/02/2023 46.00p 46.00p 44.40p 46.00p 5
13/02/2023 46.00p 46.00p 44.40p 46.00p 300
10/02/2023 46.00p 46.00p 44.40p 46.00p 5752
09/02/2023 46.00p 46.00p 46.00p 46.00p 0
08/02/2023 46.00p 47.60p 46.00p 46.00p 1037
07/02/2023 44.50p 47.55p 44.50p 46.00p 3252
06/02/2023 43.00p 46.40p 43.00p 44.50p 9341
03/02/2023 44.00p 44.00p 41.12p 43.00p 1200
02/02/2023 44.00p 44.00p 41.60p 44.00p 1200
01/02/2023 44.00p 45.00p 44.00p 44.00p 0

*Close Price adjusted for both dividends and splits