Newmark Security PLC

(NWT)
Sector: Industrial Support Services
81.67p
1.67p 2.08
Last updated: 11:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 97.50p 97.50p 90.10p 97.50p 6,000
16/07/2024 97.50p 97.50p 92.00p 97.50p 12,558
15/07/2024 97.50p 97.50p 96.00p 97.50p 0
12/07/2024 100.00p 100.00p 96.20p 97.50p 2,500
11/07/2024 100.00p 101.67p 100.00p 100.00p 0
10/07/2024 100.00p 100.00p 95.00p 100.00p 65
09/07/2024 100.00p 100.00p 96.20p 100.00p 2,749
08/07/2024 100.00p 103.15p 100.00p 100.00p 1,935
05/07/2024 100.00p 103.15p 96.20p 100.00p 1,022
04/07/2024 97.50p 105.00p 97.50p 100.00p 7,772
03/07/2024 97.50p 102.00p 91.80p 97.50p 7,459
02/07/2024 97.50p 97.50p 97.50p 97.50p 0
01/07/2024 97.50p 105.00p 97.50p 97.50p 11
28/06/2024 97.50p 97.50p 90.00p 97.50p 500
27/06/2024 97.50p 97.50p 97.50p 97.50p 0
26/06/2024 97.50p 97.50p 91.80p 97.50p 5,000
25/06/2024 97.50p 97.50p 91.80p 97.50p 2,731
24/06/2024 97.50p 102.33p 97.50p 97.50p 540
21/06/2024 97.50p 97.50p 90.75p 97.50p 1,000
20/06/2024 97.50p 97.50p 96.00p 97.50p 0
19/06/2024 97.50p 105.00p 90.75p 97.50p 667
18/06/2024 97.50p 97.50p 97.50p 97.50p 0
17/06/2024 97.50p 97.50p 97.50p 97.50p 0
14/06/2024 97.50p 97.50p 91.80p 97.50p 3,700
13/06/2024 97.50p 97.50p 96.00p 97.50p 0
12/06/2024 97.50p 97.50p 96.00p 97.50p 0
11/06/2024 95.00p 98.80p 95.00p 97.50p 17,771
10/06/2024 95.00p 95.00p 90.00p 95.00p 45
07/06/2024 95.00p 95.00p 93.33p 95.00p 0
06/06/2024 95.00p 100.00p 95.00p 95.00p 10
05/06/2024 95.00p 99.00p 90.20p 95.00p 502
04/06/2024 95.00p 95.00p 93.33p 95.00p 0
03/06/2024 95.00p 100.00p 95.00p 95.00p 1,112
31/05/2024 95.00p 95.00p 93.33p 95.00p 0
30/05/2024 95.00p 96.41p 89.15p 95.00p 16,648
29/05/2024 95.00p 96.80p 90.00p 95.00p 14,100
28/05/2024 95.00p 95.00p 93.33p 95.00p 0
27/05/2024 95.00p 95.00p 93.33p 95.00p 0