Newmark Security PLC
(NWT)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
04/04/2025
|
72.50p
|
72.50p
|
65.75p
|
70.00p
|
12,746
|
|
03/04/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
02/04/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
01/04/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
31/03/2025
|
72.50p
|
72.50p
|
70.25p
|
72.50p
|
3,500
|
|
28/03/2025
|
72.50p
|
79.85p
|
72.50p
|
72.50p
|
500
|
|
27/03/2025
|
72.50p
|
72.50p
|
70.25p
|
72.50p
|
1,598
|
|
26/03/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
25/03/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
24/03/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
21/03/2025
|
72.50p
|
72.50p
|
70.25p
|
72.50p
|
700
|
|
20/03/2025
|
72.50p
|
80.00p
|
65.00p
|
72.50p
|
12
|
|
19/03/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
18/03/2025
|
72.50p
|
79.85p
|
72.50p
|
72.50p
|
500
|
|
17/03/2025
|
69.50p
|
74.75p
|
69.50p
|
71.00p
|
2,800
|
|
14/03/2025
|
69.50p
|
69.50p
|
60.00p
|
69.50p
|
1,748,249
|
|
13/03/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
12/03/2025
|
69.50p
|
74.80p
|
65.50p
|
69.50p
|
51,069
|
|
11/03/2025
|
69.50p
|
69.50p
|
62.75p
|
69.50p
|
34,925
|
|
10/03/2025
|
69.50p
|
69.50p
|
62.00p
|
69.50p
|
201
|
|
07/03/2025
|
69.50p
|
69.50p
|
64.45p
|
69.50p
|
1,290
|
|
06/03/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
05/03/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
04/03/2025
|
69.50p
|
69.50p
|
67.50p
|
69.50p
|
25,000
|
|
03/03/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
28/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
27/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
26/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
25/02/2025
|
69.50p
|
69.50p
|
64.45p
|
69.50p
|
200
|
|
24/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
21/02/2025
|
69.50p
|
69.50p
|
64.45p
|
69.50p
|
40
|
|
20/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
19/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
18/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
17/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
14/02/2025
|
69.50p
|
75.20p
|
64.45p
|
69.50p
|
1,928
|
|
13/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
12/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
11/02/2025
|
69.50p
|
69.50p
|
69.50p
|
69.50p
|
0
|
|
10/02/2025
|
69.50p
|
69.50p
|
64.45p
|
69.50p
|
78
|
|
07/02/2025
|
71.00p
|
71.00p
|
67.45p
|
69.50p
|
800
|
|
06/02/2025
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
05/02/2025
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
04/02/2025
|
71.00p
|
71.00p
|
66.55p
|
71.00p
|
6,050
|
|
03/02/2025
|
72.50p
|
72.50p
|
67.36p
|
71.00p
|
2,017
|
|
31/01/2025
|
80.00p
|
80.00p
|
67.25p
|
72.50p
|
26,922
|
|
30/01/2025
|
74.00p
|
85.00p
|
74.00p
|
80.00p
|
12,442
|
|
29/01/2025
|
74.00p
|
74.00p
|
74.00p
|
74.00p
|
0
|
|
28/01/2025
|
74.00p
|
74.00p
|
74.00p
|
74.00p
|
0
|
|
27/01/2025
|
74.00p
|
78.85p
|
69.50p
|
74.00p
|
4,536
|
|
24/01/2025
|
72.50p
|
80.00p
|
65.00p
|
74.00p
|
5,086
|
|
23/01/2025
|
72.50p
|
80.00p
|
72.50p
|
72.50p
|
1
|
|
22/01/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
21/01/2025
|
72.50p
|
72.50p
|
65.00p
|
72.50p
|
263
|
|
20/01/2025
|
72.50p
|
80.00p
|
72.50p
|
72.50p
|
1,063
|
|
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
|