Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redde Northgate

Date Open High Low Close* Volume
17/06/2011 306.30p 315.50p 306.30p 314.20p 400926
16/06/2011 317.00p 318.00p 307.60p 313.80p 261550
15/06/2011 318.40p 323.90p 318.00p 318.40p 58633
14/06/2011 321.00p 325.40p 319.50p 322.30p 73708
13/06/2011 322.00p 324.00p 318.90p 322.00p 56790
10/06/2011 322.00p 325.30p 317.70p 324.30p 183606
09/06/2011 317.60p 322.50p 315.10p 320.90p 506859
08/06/2011 325.70p 327.00p 318.00p 318.00p 192984
07/06/2011 326.30p 327.90p 326.00p 326.00p 253742
06/06/2011 325.80p 328.00p 324.95p 326.60p 240496
03/06/2011 326.00p 328.00p 325.20p 326.60p 932138
02/06/2011 322.50p 328.00p 321.30p 326.00p 181554
01/06/2011 331.80p 331.80p 324.00p 327.00p 136937
31/05/2011 329.80p 331.00p 326.60p 328.00p 206694
27/05/2011 324.30p 334.20p 323.60p 329.20p 98179
26/05/2011 321.30p 324.90p 321.00p 324.00p 301526
25/05/2011 317.60p 322.70p 317.60p 322.50p 154291
24/05/2011 321.60p 323.30p 317.50p 322.50p 47609
23/05/2011 317.80p 321.20p 317.80p 319.50p 128935
20/05/2011 325.00p 326.90p 317.70p 325.00p 201869
19/05/2011 328.30p 331.70p 325.30p 325.30p 72461
18/05/2011 330.20p 333.70p 326.20p 327.60p 111525
17/05/2011 334.00p 335.80p 325.40p 328.10p 122574
16/05/2011 337.40p 338.00p 329.40p 330.00p 78549
13/05/2011 341.00p 341.00p 336.60p 338.00p 99510
12/05/2011 337.90p 340.00p 336.20p 338.00p 64257
11/05/2011 342.80p 342.80p 335.50p 337.80p 81058
10/05/2011 338.00p 343.60p 338.00p 340.90p 197586
09/05/2011 338.20p 343.20p 336.14p 341.80p 276470
06/05/2011 334.20p 342.90p 334.00p 340.00p 287247
05/05/2011 339.10p 340.30p 333.40p 336.00p 686397
04/05/2011 336.60p 348.50p 332.74p 340.90p 850696
03/05/2011 338.00p 341.50p 332.00p 334.10p 167180
28/04/2011 342.30p 342.60p 336.00p 342.00p 223759
27/04/2011 337.60p 344.50p 335.90p 338.50p 212948
26/04/2011 331.50p 337.50p 331.50p 336.40p 87620
21/04/2011 332.30p 335.03p 328.41p 334.00p 182345
20/04/2011 336.00p 336.00p 331.00p 332.00p 283756
19/04/2011 327.20p 330.53p 324.30p 330.50p 222115
18/04/2011 328.90p 330.90p 318.00p 326.00p 195196
15/04/2011 333.50p 334.50p 327.00p 330.00p 206353
14/04/2011 340.20p 340.20p 330.93p 332.90p 72355
13/04/2011 339.80p 343.33p 338.90p 339.80p 181765
12/04/2011 345.00p 347.68p 338.00p 339.80p 310272
11/04/2011 339.20p 349.10p 336.70p 346.70p 600927
08/04/2011 324.10p 339.30p 323.70p 338.00p 545384
07/04/2011 317.40p 330.30p 317.40p 325.00p 341690
06/04/2011 314.40p 317.90p 312.92p 317.20p 387485
05/04/2011 321.90p 321.90p 312.50p 314.00p 214536
04/04/2011 321.50p 322.60p 319.60p 321.00p 247161
01/04/2011 321.50p 323.40p 318.00p 320.70p 414847
31/03/2011 325.00p 325.00p 318.10p 318.20p 190435
30/03/2011 315.00p 326.20p 313.90p 323.10p 1282421
29/03/2011 311.20p 315.00p 310.65p 314.50p 319109
28/03/2011 314.50p 314.50p 305.50p 310.40p 438623
25/03/2011 310.90p 315.00p 308.00p 310.00p 755440
24/03/2011 312.00p 312.10p 309.10p 311.00p 224296
23/03/2011 311.50p 312.30p 307.40p 309.90p 568754
22/03/2011 312.50p 315.20p 302.20p 311.50p 429425
21/03/2011 293.50p 311.80p 293.50p 309.90p 205671
18/03/2011 300.00p 312.00p 289.50p 294.25p 2296460
17/03/2011 290.50p 295.50p 286.25p 293.00p 668942
16/03/2011 299.00p 299.00p 287.75p 291.50p 816570
15/03/2011 300.00p 300.25p 290.75p 296.25p 180361
14/03/2011 305.00p 307.50p 301.50p 304.75p 152993
11/03/2011 314.75p 314.75p 304.75p 305.00p 159652
10/03/2011 310.00p 315.00p 307.25p 313.50p 217719
09/03/2011 312.00p 314.00p 225.94p 313.25p 239412
08/03/2011 314.50p 314.50p 310.00p 311.50p 137009
07/03/2011 314.75p 315.00p 310.50p 310.50p 54954
04/03/2011 314.50p 315.00p 310.75p 315.00p 109803
03/03/2011 311.00p 315.56p 307.25p 313.50p 1086241
02/03/2011 311.25p 311.75p 303.50p 311.00p 270208
01/03/2011 313.50p 314.25p 310.00p 311.50p 306250
28/02/2011 313.75p 313.75p 307.00p 310.00p 173576
25/02/2011 311.50p 314.00p 305.25p 311.25p 625324
24/02/2011 309.75p 313.50p 308.00p 310.75p 129776
23/02/2011 314.00p 315.50p 309.75p 309.75p 215073
22/02/2011 310.75p 315.00p 308.00p 313.00p 145654
21/02/2011 312.50p 314.25p 308.70p 313.50p 92902
18/02/2011 319.00p 319.00p 312.75p 312.75p 192432
17/02/2011 319.75p 319.75p 314.25p 318.75p 346983
16/02/2011 319.25p 321.00p 314.50p 318.00p 92204
15/02/2011 317.00p 321.00p 316.00p 318.50p 210035
14/02/2011 312.75p 320.00p 312.75p 320.00p 240685
11/02/2011 315.00p 316.75p 305.00p 315.00p 167537
10/02/2011 304.25p 323.25p 304.25p 316.50p 658101
09/02/2011 301.00p 309.75p 299.75p 307.00p 236520
08/02/2011 302.25p 302.25p 299.00p 301.00p 441609
07/02/2011 299.00p 302.50p 294.75p 302.00p 210563
04/02/2011 296.50p 296.50p 292.25p 296.00p 68001
03/02/2011 297.25p 298.00p 292.50p 294.00p 89400
02/02/2011 299.00p 302.50p 295.00p 295.50p 136141
01/02/2011 291.50p 300.75p 290.00p 300.50p 182481
31/01/2011 288.25p 295.00p 285.50p 292.75p 283714
28/01/2011 290.50p 294.25p 286.12p 291.00p 463577
27/01/2011 290.25p 292.00p 287.25p 288.25p 1199269
26/01/2011 284.75p 292.50p 284.75p 291.25p 1663664
25/01/2011 291.00p 292.43p 284.75p 285.50p 271508
24/01/2011 292.00p 292.25p 288.00p 291.50p 258565
21/01/2011 294.50p 297.00p 293.25p 294.00p 138229
20/01/2011 291.00p 295.00p 289.25p 291.00p 328078
19/01/2011 295.00p 295.50p 290.50p 292.25p 223849
18/01/2011 302.00p 302.00p 296.75p 297.50p 83642
17/01/2011 297.00p 305.50p 297.00p 305.50p 404841
14/01/2011 299.50p 299.75p 295.21p 297.75p 363366
13/01/2011 300.75p 300.75p 292.82p 297.00p 427853
12/01/2011 294.75p 301.09p 293.15p 297.50p 390310
11/01/2011 292.00p 294.25p 288.00p 292.00p 1448045
10/01/2011 286.50p 289.75p 286.50p 287.75p 554651
07/01/2011 288.00p 290.00p 288.00p 289.00p 992243
06/01/2011 290.00p 291.00p 287.00p 290.00p 161754
05/01/2011 284.50p 290.00p 284.50p 289.50p 121849
04/01/2011 287.00p 287.00p 279.80p 285.00p 416857
31/12/2010 279.25p 282.00p 279.00p 282.00p 26631
30/12/2010 279.00p 281.00p 277.75p 277.75p 67135
29/12/2010 286.50p 286.50p 279.75p 281.75p 44489
24/12/2010 281.75p 282.75p 280.16p 282.75p 16272
23/12/2010 283.00p 287.00p 277.00p 282.50p 101021
22/12/2010 279.25p 282.50p 277.00p 281.50p 282385
21/12/2010 277.00p 282.00p 277.00p 280.50p 744230
20/12/2010 284.00p 284.25p 279.50p 281.00p 295647
17/12/2010 276.50p 282.50p 272.21p 280.00p 2108488
16/12/2010 266.75p 274.00p 265.75p 274.00p 1381477
15/12/2010 268.00p 270.79p 261.00p 265.50p 208035
14/12/2010 257.00p 267.25p 254.25p 267.00p 101130
13/12/2010 254.25p 263.00p 254.25p 259.75p 99707
10/12/2010 247.00p 260.09p 247.00p 259.25p 181475
09/12/2010 246.00p 255.00p 243.00p 255.00p 395832
08/12/2010 235.00p 245.75p 231.40p 245.75p 140093
07/12/2010 224.00p 239.75p 224.00p 235.00p 885291
06/12/2010 210.00p 217.00p 209.85p 216.25p 338991
03/12/2010 209.50p 211.75p 207.90p 209.00p 563268
02/12/2010 207.00p 210.00p 203.00p 209.00p 601597
01/12/2010 204.00p 205.50p 202.25p 203.75p 125478
30/11/2010 213.75p 213.75p 200.50p 202.00p 204934
29/11/2010 218.75p 218.75p 211.00p 212.25p 227779
26/11/2010 220.00p 221.14p 215.00p 216.25p 91045
25/11/2010 223.00p 224.70p 220.00p 221.00p 294752
24/11/2010 230.50p 230.50p 223.75p 223.75p 126024
23/11/2010 234.00p 235.75p 230.50p 231.50p 66885
22/11/2010 230.25p 233.75p 230.00p 232.25p 119035
19/11/2010 232.00p 232.00p 225.50p 231.50p 96968
18/11/2010 230.00p 233.25p 230.00p 230.25p 18813
17/11/2010 231.25p 231.25p 225.50p 228.00p 172396
16/11/2010 235.00p 237.25p 231.00p 231.00p 73367
15/11/2010 235.00p 237.50p 233.50p 234.00p 50448
12/11/2010 238.75p 239.75p 233.25p 234.50p 62588
11/11/2010 240.00p 241.99p 231.66p 238.00p 99515
10/11/2010 244.00p 246.00p 241.25p 245.00p 56287
09/11/2010 242.00p 247.50p 239.39p 247.25p 128027
08/11/2010 235.00p 242.02p 233.61p 242.00p 408938
05/11/2010 229.50p 235.25p 229.50p 233.75p 5451
04/11/2010 239.25p 239.25p 226.25p 231.00p 351817
03/11/2010 241.00p 241.00p 232.50p 232.50p 396765
02/11/2010 241.50p 245.00p 240.00p 241.75p 170410
01/11/2010 246.75p 246.75p 240.00p 241.00p 169382
29/10/2010 244.00p 245.25p 240.75p 245.00p 247891
28/10/2010 241.75p 245.00p 241.75p 245.00p 148239
27/10/2010 240.50p 242.66p 236.59p 241.75p 111680
26/10/2010 235.00p 244.00p 234.50p 242.75p 536852
25/10/2010 242.25p 247.11p 241.25p 245.00p 107950
22/10/2010 240.00p 247.75p 234.25p 244.75p 2669518
21/10/2010 237.75p 240.00p 235.00p 239.00p 73940
20/10/2010 241.00p 243.25p 218.56p 236.00p 433455
19/10/2010 248.00p 249.00p 241.00p 241.25p 1082759
18/10/2010 250.00p 250.56p 248.15p 250.00p 81169
15/10/2010 246.25p 250.00p 244.50p 250.00p 512708
14/10/2010 241.00p 247.50p 240.50p 247.50p 113701
13/10/2010 239.00p 245.00p 239.00p 243.50p 120864
12/10/2010 237.00p 238.50p 236.76p 238.00p 133410
11/10/2010 238.75p 239.50p 236.00p 237.50p 118185
08/10/2010 245.00p 245.07p 237.00p 240.00p 450079
07/10/2010 236.00p 243.75p 236.00p 241.25p 448775
06/10/2010 225.75p 236.50p 225.75p 236.00p 134199
05/10/2010 227.75p 227.75p 222.00p 227.00p 263571
04/10/2010 230.00p 230.00p 222.00p 223.00p 331753
01/10/2010 217.75p 230.00p 216.75p 224.25p 329349
30/09/2010 219.50p 220.26p 215.00p 216.75p 247763
29/09/2010 219.00p 219.25p 215.50p 218.50p 72122
28/09/2010 215.00p 219.50p 210.00p 219.50p 90955
27/09/2010 208.25p 215.00p 208.25p 215.00p 37868
24/09/2010 215.00p 215.00p 210.00p 213.50p 75152
23/09/2010 212.00p 212.37p 210.75p 211.75p 37718
22/09/2010 215.00p 215.00p 210.25p 210.50p 91094
21/09/2010 210.00p 214.50p 208.00p 214.50p 610674
20/09/2010 210.00p 212.50p 210.00p 210.25p 62373
17/09/2010 214.00p 215.00p 210.42p 212.00p 126351
16/09/2010 213.75p 215.46p 210.06p 213.50p 91859
15/09/2010 212.00p 215.00p 209.50p 215.00p 534331
14/09/2010 212.00p 212.00p 208.50p 209.75p 127617
13/09/2010 208.00p 210.00p 207.00p 210.00p 97584
10/09/2010 207.00p 210.95p 206.50p 210.50p 197227
09/09/2010 198.00p 208.50p 198.00p 208.00p 451151
08/09/2010 200.00p 203.00p 198.34p 200.25p 128202
07/09/2010 194.75p 202.70p 193.40p 198.50p 77785
06/09/2010 192.00p 196.47p 190.50p 196.25p 166372
03/09/2010 183.75p 190.00p 182.53p 190.00p 236809
02/09/2010 184.00p 188.50p 184.00p 188.50p 194157
01/09/2010 186.50p 186.75p 182.33p 184.50p 94576

*Close Price adjusted for both dividends and splits