Newmark Security PLC
(NWT)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
70.00p
|
73.80p
|
65.65p
|
72.50p
|
5,042
|
|
16/01/2025
|
70.00p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
15/01/2025
|
70.00p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
14/01/2025
|
67.50p
|
70.00p
|
65.58p
|
70.00p
|
48,505
|
|
13/01/2025
|
67.50p
|
67.50p
|
66.67p
|
67.50p
|
0
|
|
10/01/2025
|
70.00p
|
70.00p
|
66.20p
|
67.50p
|
13,000
|
|
09/01/2025
|
70.00p
|
73.44p
|
70.00p
|
70.00p
|
3,397
|
|
08/01/2025
|
72.50p
|
73.50p
|
67.50p
|
70.00p
|
7,000
|
|
07/01/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
06/01/2025
|
72.50p
|
80.00p
|
72.50p
|
72.50p
|
735
|
|
03/01/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
02/01/2025
|
70.00p
|
74.00p
|
70.00p
|
72.50p
|
3,372
|
|
01/01/2025
|
70.00p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
31/12/2024
|
70.00p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
30/12/2024
|
70.00p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
27/12/2024
|
70.00p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
26/12/2024
|
72.50p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
25/12/2024
|
72.50p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
24/12/2024
|
72.50p
|
70.00p
|
68.33p
|
70.00p
|
0
|
|
23/12/2024
|
70.00p
|
70.00p
|
66.50p
|
70.00p
|
2,100
|
|
20/12/2024
|
72.50p
|
72.50p
|
65.00p
|
70.00p
|
40
|
|
19/12/2024
|
75.00p
|
75.00p
|
70.00p
|
70.00p
|
5,200
|
|
18/12/2024
|
75.00p
|
75.00p
|
73.33p
|
75.00p
|
0
|
|
17/12/2024
|
75.00p
|
75.00p
|
73.33p
|
75.00p
|
0
|
|
16/12/2024
|
75.00p
|
78.20p
|
71.00p
|
75.00p
|
6,165
|
|
13/12/2024
|
75.00p
|
75.00p
|
73.33p
|
75.00p
|
0
|
|
12/12/2024
|
75.00p
|
76.00p
|
75.00p
|
75.00p
|
2,500
|
|
11/12/2024
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
10/12/2024
|
77.50p
|
80.00p
|
70.75p
|
75.00p
|
6,947
|
|
09/12/2024
|
77.50p
|
77.50p
|
70.00p
|
77.50p
|
19
|
|
06/12/2024
|
77.50p
|
79.00p
|
77.50p
|
77.50p
|
0
|
|
05/12/2024
|
80.00p
|
80.00p
|
75.00p
|
77.50p
|
20
|
|
04/12/2024
|
77.50p
|
81.67p
|
77.50p
|
80.00p
|
0
|
|
03/12/2024
|
77.50p
|
81.67p
|
80.00p
|
80.00p
|
0
|
|
02/12/2024
|
77.50p
|
80.00p
|
75.00p
|
80.00p
|
2,000
|
|
29/11/2024
|
77.50p
|
81.67p
|
77.50p
|
80.00p
|
0
|
|
28/11/2024
|
77.50p
|
80.00p
|
72.25p
|
80.00p
|
700
|
|
27/11/2024
|
77.50p
|
80.00p
|
75.50p
|
80.00p
|
400
|
|
26/11/2024
|
77.50p
|
81.67p
|
77.50p
|
80.00p
|
0
|
|
25/11/2024
|
77.50p
|
80.77p
|
75.00p
|
80.00p
|
5,598
|
|
22/11/2024
|
77.50p
|
81.67p
|
77.50p
|
80.00p
|
0
|
|
21/11/2024
|
80.00p
|
80.00p
|
77.00p
|
80.00p
|
4,000
|
|
20/11/2024
|
86.00p
|
86.00p
|
78.00p
|
82.50p
|
7,500
|
|
19/11/2024
|
86.00p
|
86.00p
|
84.00p
|
86.00p
|
0
|
|
18/11/2024
|
86.00p
|
89.00p
|
86.00p
|
86.00p
|
1,119
|
|
15/11/2024
|
86.00p
|
86.00p
|
80.00p
|
86.00p
|
2,331
|
|
14/11/2024
|
86.00p
|
86.00p
|
84.00p
|
86.00p
|
0
|
|
13/11/2024
|
86.00p
|
86.00p
|
84.00p
|
86.00p
|
0
|
|
12/11/2024
|
86.00p
|
89.84p
|
86.00p
|
86.00p
|
384
|
|
11/11/2024
|
86.00p
|
86.00p
|
84.00p
|
86.00p
|
0
|
|
08/11/2024
|
83.50p
|
89.00p
|
81.80p
|
86.00p
|
6,140
|
|
07/11/2024
|
83.50p
|
85.00p
|
81.50p
|
85.00p
|
435
|
|
06/11/2024
|
86.00p
|
86.00p
|
83.65p
|
85.00p
|
5,637
|
|
05/11/2024
|
86.00p
|
86.00p
|
84.00p
|
86.00p
|
0
|
|
04/11/2024
|
86.00p
|
86.00p
|
84.00p
|
86.00p
|
0
|
|
01/11/2024
|
86.00p
|
92.00p
|
86.00p
|
86.00p
|
13
|
|
31/10/2024
|
86.00p
|
86.00p
|
84.00p
|
86.00p
|
0
|
|
30/10/2024
|
86.00p
|
86.00p
|
84.00p
|
86.00p
|
0
|
|
29/10/2024
|
86.00p
|
91.90p
|
83.55p
|
86.00p
|
8,255
|
|
28/10/2024
|
86.00p
|
91.90p
|
86.00p
|
86.00p
|
30,100
|
|
25/10/2024
|
85.00p
|
89.75p
|
80.70p
|
86.00p
|
16,367
|
|
24/10/2024
|
85.00p
|
89.75p
|
85.00p
|
87.50p
|
18,637
|
|
23/10/2024
|
87.50p
|
88.25p
|
87.50p
|
87.50p
|
3,000
|
|
22/10/2024
|
87.50p
|
90.00p
|
87.50p
|
90.00p
|
0
|
|
21/10/2024
|
85.00p
|
87.50p
|
85.00p
|
87.50p
|
0
|
|
18/10/2024
|
85.00p
|
87.50p
|
85.00p
|
87.50p
|
0
|
|
17/10/2024
|
85.00p
|
87.50p
|
85.00p
|
87.50p
|
0
|
|
16/10/2024
|
87.50p
|
87.50p
|
85.00p
|
87.50p
|
2,580
|
|
15/10/2024
|
87.50p
|
87.50p
|
86.67p
|
87.50p
|
0
|
|
14/10/2024
|
90.00p
|
90.00p
|
85.00p
|
87.50p
|
16,640
|
|
11/10/2024
|
90.00p
|
90.00p
|
88.33p
|
90.00p
|
0
|
|
10/10/2024
|
90.00p
|
90.00p
|
88.33p
|
90.00p
|
0
|
|
09/10/2024
|
90.00p
|
90.00p
|
88.33p
|
90.00p
|
0
|
|
08/10/2024
|
90.00p
|
90.00p
|
88.33p
|
90.00p
|
0
|
|
07/10/2024
|
90.00p
|
90.00p
|
88.33p
|
90.00p
|
0
|
|
04/10/2024
|
90.00p
|
90.00p
|
88.33p
|
90.00p
|
0
|
|
03/10/2024
|
95.00p
|
95.00p
|
88.33p
|
90.00p
|
0
|
|
02/10/2024
|
90.00p
|
92.40p
|
85.00p
|
90.00p
|
962
|
|
01/10/2024
|
92.50p
|
100.00p
|
86.80p
|
90.00p
|
5,012
|
|
30/09/2024
|
92.50p
|
92.50p
|
88.75p
|
92.50p
|
0
|
|
27/09/2024
|
92.50p
|
92.50p
|
86.80p
|
92.50p
|
2,000
|
|
26/09/2024
|
92.50p
|
92.50p
|
88.75p
|
92.50p
|
0
|
|
25/09/2024
|
92.50p
|
92.50p
|
88.75p
|
92.50p
|
0
|
|
24/09/2024
|
92.50p
|
100.00p
|
85.00p
|
92.50p
|
2
|
|
23/09/2024
|
95.00p
|
95.00p
|
86.11p
|
92.50p
|
12,997
|
|
20/09/2024
|
97.50p
|
97.50p
|
92.25p
|
95.00p
|
8,864
|
|
19/09/2024
|
97.50p
|
97.50p
|
95.00p
|
95.00p
|
100
|
|
18/09/2024
|
90.00p
|
95.00p
|
90.00p
|
95.00p
|
16,120
|
|
17/09/2024
|
90.00p
|
91.67p
|
90.00p
|
90.00p
|
0
|
|
16/09/2024
|
90.00p
|
92.00p
|
90.00p
|
90.00p
|
539
|
|
13/09/2024
|
90.00p
|
92.45p
|
90.00p
|
90.00p
|
11,076
|
|
12/09/2024
|
92.50p
|
93.00p
|
85.00p
|
90.00p
|
5,116
|
|
11/09/2024
|
97.50p
|
105.00p
|
85.00p
|
97.50p
|
10,452
|
|
10/09/2024
|
92.50p
|
99.14p
|
91.05p
|
97.50p
|
24,086
|
|
09/09/2024
|
92.50p
|
94.90p
|
88.00p
|
90.00p
|
2,217
|
|
06/09/2024
|
90.00p
|
94.81p
|
90.00p
|
90.00p
|
17,490
|
|
05/09/2024
|
90.00p
|
91.67p
|
90.00p
|
90.00p
|
0
|
|
04/09/2024
|
90.00p
|
91.67p
|
90.00p
|
90.00p
|
0
|
|
03/09/2024
|
90.00p
|
93.95p
|
90.00p
|
90.00p
|
526
|
|
02/09/2024
|
90.00p
|
95.00p
|
90.00p
|
90.00p
|
13
|
|
30/08/2024
|
90.00p
|
93.95p
|
90.00p
|
90.00p
|
800
|
|
29/08/2024
|
90.00p
|
91.67p
|
90.00p
|
90.00p
|
0
|
|
28/08/2024
|
90.00p
|
91.67p
|
90.00p
|
90.00p
|
0
|
|
27/08/2024
|
90.00p
|
92.00p
|
90.00p
|
90.00p
|
2,168
|
|
26/08/2024
|
87.50p
|
92.18p
|
87.50p
|
90.00p
|
7,692
|
|
23/08/2024
|
87.50p
|
92.18p
|
87.50p
|
90.00p
|
7,692
|
|
22/08/2024
|
87.50p
|
92.18p
|
87.50p
|
90.00p
|
7,692
|
|
21/08/2024
|
87.50p
|
88.00p
|
87.50p
|
87.50p
|
2,500
|
|
20/08/2024
|
87.50p
|
88.00p
|
87.50p
|
87.50p
|
3,179
|
|
19/08/2024
|
87.50p
|
87.50p
|
82.00p
|
87.50p
|
16,717
|
|
16/08/2024
|
87.50p
|
89.00p
|
87.50p
|
87.50p
|
0
|
|
15/08/2024
|
87.50p
|
89.00p
|
87.50p
|
87.50p
|
0
|
|
14/08/2024
|
87.50p
|
94.00p
|
87.50p
|
87.50p
|
250
|
|
13/08/2024
|
87.50p
|
94.00p
|
85.20p
|
87.50p
|
1,250
|
|
12/08/2024
|
87.50p
|
94.25p
|
85.20p
|
87.50p
|
1,287
|
|
09/08/2024
|
87.50p
|
92.18p
|
87.50p
|
87.50p
|
536
|
|
08/08/2024
|
87.50p
|
89.00p
|
87.50p
|
87.50p
|
0
|
|
07/08/2024
|
87.50p
|
92.00p
|
87.50p
|
87.50p
|
2,713
|
|
06/08/2024
|
87.50p
|
87.50p
|
80.00p
|
87.50p
|
123
|
|
05/08/2024
|
87.50p
|
92.50p
|
87.50p
|
92.50p
|
0
|
|
02/08/2024
|
87.50p
|
93.33p
|
87.50p
|
92.50p
|
0
|
|
01/08/2024
|
87.50p
|
95.00p
|
87.50p
|
92.50p
|
274
|
|
31/07/2024
|
87.50p
|
92.50p
|
87.50p
|
92.50p
|
3,929
|
|
30/07/2024
|
87.50p
|
92.50p
|
87.50p
|
92.50p
|
2,133
|
|
29/07/2024
|
92.50p
|
92.50p
|
90.00p
|
92.50p
|
3,527
|
|
26/07/2024
|
92.50p
|
92.50p
|
92.20p
|
92.50p
|
536
|
|
25/07/2024
|
92.50p
|
92.50p
|
91.67p
|
92.50p
|
0
|
|
24/07/2024
|
92.50p
|
92.50p
|
91.67p
|
92.50p
|
0
|
|
23/07/2024
|
92.50p
|
92.50p
|
91.67p
|
92.50p
|
0
|
|
22/07/2024
|
95.00p
|
100.00p
|
90.00p
|
92.50p
|
1,020
|
|
19/07/2024
|
97.50p
|
97.50p
|
93.33p
|
95.00p
|
0
|
|
18/07/2024
|
97.50p
|
99.00p
|
93.33p
|
95.00p
|
0
|