Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2016 414.30p 414.30p 402.32p 409.20p 163681
14/03/2016 411.60p 414.20p 408.90p 408.90p 127938
11/03/2016 400.50p 410.50p 400.50p 410.00p 537675
10/03/2016 415.50p 418.95p 401.90p 401.90p 339459
09/03/2016 414.80p 416.80p 407.32p 414.20p 675888
08/03/2016 410.60p 418.90p 410.13p 415.70p 188291
07/03/2016 417.60p 419.90p 411.49p 417.80p 193915
04/03/2016 400.70p 410.60p 400.70p 410.00p 409055
03/03/2016 407.90p 410.90p 404.00p 405.50p 499719
02/03/2016 399.90p 412.90p 399.08p 408.00p 352756
01/03/2016 410.00p 410.00p 399.50p 399.60p 155062
29/02/2016 390.20p 408.30p 386.90p 405.10p 309804
26/02/2016 383.90p 392.48p 379.90p 391.10p 141480
25/02/2016 362.00p 385.40p 362.00p 380.90p 197834
24/02/2016 354.90p 367.90p 350.05p 363.70p 2289736
23/02/2016 356.90p 359.10p 353.90p 355.00p 1102329
22/02/2016 349.10p 359.10p 349.10p 356.50p 677721
19/02/2016 356.30p 356.30p 347.03p 355.00p 325921
18/02/2016 356.00p 356.20p 349.30p 350.00p 626279
17/02/2016 356.00p 357.00p 351.20p 354.00p 2092049
16/02/2016 345.50p 354.50p 345.20p 350.20p 262261
15/02/2016 337.90p 349.30p 337.90p 346.10p 154778
12/02/2016 330.10p 342.80p 330.10p 340.60p 187054
11/02/2016 334.90p 337.10p 323.40p 334.40p 307395
10/02/2016 325.00p 333.70p 325.00p 328.00p 157951
09/02/2016 341.30p 341.30p 325.00p 325.80p 405281
08/02/2016 348.70p 348.70p 332.50p 333.60p 287216
05/02/2016 332.00p 348.90p 332.00p 339.60p 165617
04/02/2016 339.00p 339.00p 331.10p 334.70p 151036
03/02/2016 323.90p 333.10p 320.00p 331.00p 2825377
02/02/2016 330.00p 330.00p 316.30p 323.00p 2373622
01/02/2016 335.00p 335.00p 327.20p 327.20p 179423
29/01/2016 342.30p 342.30p 333.10p 334.00p 290848
28/01/2016 342.90p 342.90p 334.30p 336.00p 270670
27/01/2016 344.40p 344.40p 334.10p 341.50p 522914
26/01/2016 342.00p 343.00p 334.55p 338.00p 168732
25/01/2016 348.30p 349.00p 337.10p 339.40p 152680
22/01/2016 342.00p 350.10p 342.00p 348.00p 244349
21/01/2016 337.00p 345.00p 333.70p 339.50p 140165
20/01/2016 347.70p 351.40p 334.10p 336.30p 191874
19/01/2016 352.10p 359.20p 351.50p 352.50p 121443
18/01/2016 368.20p 368.20p 348.20p 350.00p 85538
15/01/2016 365.60p 373.10p 356.70p 358.60p 211683
14/01/2016 373.00p 375.00p 365.57p 370.00p 128050
13/01/2016 368.00p 378.00p 368.00p 376.30p 130886
12/01/2016 386.20p 386.20p 371.50p 371.50p 79983
11/01/2016 382.00p 387.90p 376.50p 377.50p 92597
08/01/2016 384.00p 390.00p 380.60p 384.70p 112322
07/01/2016 390.00p 390.00p 382.60p 385.40p 170858
06/01/2016 392.40p 392.40p 386.80p 389.50p 187089
05/01/2016 392.00p 392.00p 387.10p 389.60p 1485421
04/01/2016 392.40p 392.40p 388.00p 388.20p 861383
31/12/2015 397.00p 400.00p 392.90p 393.50p 124136
30/12/2015 389.70p 396.60p 389.70p 395.00p 147528
29/12/2015 392.90p 397.10p 390.40p 396.90p 74334
24/12/2015 399.30p 403.80p 396.30p 399.00p 38261
23/12/2015 399.20p 399.20p 388.30p 398.10p 105020
22/12/2015 398.80p 398.80p 387.20p 391.40p 80404
21/12/2015 393.80p 395.80p 388.00p 390.70p 117600
18/12/2015 397.00p 397.00p 390.10p 393.00p 543080
17/12/2015 391.30p 396.00p 389.90p 391.80p 2160795
16/12/2015 385.90p 388.50p 382.10p 387.00p 201531
15/12/2015 380.00p 386.20p 380.00p 383.60p 95972
14/12/2015 390.40p 390.40p 381.50p 383.30p 128318
11/12/2015 396.50p 396.50p 380.30p 380.40p 118524
10/12/2015 390.60p 397.14p 390.60p 396.50p 227261
09/12/2015 391.90p 400.50p 391.90p 397.30p 170493
08/12/2015 406.00p 406.00p 392.40p 396.10p 114200
07/12/2015 414.60p 414.60p 400.70p 401.10p 84830
04/12/2015 402.70p 411.50p 402.70p 403.50p 665708
03/12/2015 399.30p 414.60p 396.80p 407.60p 342389
02/12/2015 405.10p 405.10p 395.50p 396.00p 225057
01/12/2015 418.00p 424.00p 396.70p 403.50p 860694
30/11/2015 395.00p 399.10p 388.90p 399.10p 199852
27/11/2015 395.30p 395.30p 385.60p 388.80p 96654
26/11/2015 389.80p 389.80p 380.10p 384.70p 59484
25/11/2015 380.00p 386.20p 378.60p 379.10p 141601
24/11/2015 391.00p 393.10p 381.30p 381.60p 108566
23/11/2015 399.70p 405.08p 390.70p 393.10p 95327
20/11/2015 394.10p 406.63p 394.10p 401.60p 99402
19/11/2015 397.20p 408.60p 397.20p 403.00p 93877
18/11/2015 410.00p 410.00p 400.00p 401.60p 228464
17/11/2015 410.00p 410.00p 401.20p 401.20p 52522
16/11/2015 410.00p 410.00p 400.40p 401.30p 55751
13/11/2015 410.00p 410.00p 396.00p 403.00p 132792
12/11/2015 405.00p 405.85p 397.60p 400.50p 266771
11/11/2015 405.00p 409.50p 404.00p 404.60p 1079924
10/11/2015 406.20p 409.90p 403.50p 404.50p 596582
09/11/2015 416.00p 416.00p 405.70p 406.10p 543242
06/11/2015 415.70p 420.67p 415.70p 415.80p 631004
05/11/2015 418.90p 422.49p 412.80p 417.40p 1008147
04/11/2015 411.00p 420.20p 410.90p 414.30p 150486
03/11/2015 404.70p 413.75p 404.70p 412.00p 63784
02/11/2015 414.80p 414.80p 402.00p 404.70p 251050
30/10/2015 400.70p 407.60p 400.70p 405.40p 63703
29/10/2015 407.00p 408.90p 405.00p 406.50p 92923
28/10/2015 406.70p 411.30p 406.00p 407.30p 89602
27/10/2015 418.40p 418.40p 409.42p 410.20p 77686
26/10/2015 422.40p 428.20p 417.70p 417.70p 189538
23/10/2015 417.20p 421.40p 413.20p 414.90p 59795
22/10/2015 412.70p 421.20p 412.70p 416.80p 97563
21/10/2015 406.70p 417.70p 404.40p 417.10p 486049
20/10/2015 405.00p 410.00p 397.90p 407.30p 202284
19/10/2015 402.10p 409.90p 395.50p 400.20p 121219
16/10/2015 413.60p 420.00p 402.35p 403.60p 1242769
15/10/2015 420.00p 420.70p 413.10p 413.10p 92207
14/10/2015 425.00p 425.00p 415.50p 416.40p 82309
13/10/2015 420.00p 424.60p 415.60p 419.00p 235821
12/10/2015 433.90p 434.80p 420.40p 421.20p 231770
09/10/2015 442.00p 442.00p 431.60p 433.90p 93055
08/10/2015 447.00p 449.00p 436.20p 439.50p 170561
07/10/2015 453.90p 453.90p 445.20p 445.50p 350513
06/10/2015 451.80p 451.80p 447.71p 449.70p 202407
05/10/2015 457.00p 461.90p 452.69p 454.20p 177509
02/10/2015 454.00p 455.60p 449.70p 452.90p 99778
01/10/2015 454.00p 457.50p 452.10p 454.00p 118664
30/09/2015 460.00p 460.00p 453.15p 453.90p 154403
29/09/2015 455.70p 458.50p 451.50p 451.50p 1088043
28/09/2015 471.60p 472.60p 457.50p 457.70p 252524
25/09/2015 469.70p 473.70p 467.00p 471.60p 912527
24/09/2015 463.40p 470.70p 461.32p 464.00p 358084
23/09/2015 474.10p 475.90p 457.70p 464.60p 321257
22/09/2015 482.70p 482.70p 465.80p 469.70p 100773
21/09/2015 475.80p 491.59p 475.80p 481.00p 599150
18/09/2015 495.00p 496.00p 477.00p 479.70p 910410
17/09/2015 479.40p 500.00p 471.00p 500.00p 453132
16/09/2015 486.00p 490.10p 465.50p 465.50p 162386
15/09/2015 492.60p 493.30p 480.50p 487.50p 58307
14/09/2015 488.10p 492.30p 483.00p 483.80p 70394
11/09/2015 497.70p 497.70p 487.50p 487.50p 34632
10/09/2015 502.50p 506.50p 492.40p 493.30p 64369
09/09/2015 505.50p 510.50p 501.50p 503.50p 717930
08/09/2015 503.50p 503.50p 493.30p 495.70p 76313
07/09/2015 490.90p 504.50p 490.90p 499.50p 59180
04/09/2015 500.00p 500.63p 495.20p 496.70p 123801
03/09/2015 500.00p 506.50p 496.90p 504.00p 90978
02/09/2015 493.00p 499.90p 485.10p 498.00p 129793
01/09/2015 497.80p 502.50p 487.37p 490.20p 98963
28/08/2015 498.70p 502.50p 494.10p 499.70p 252709
27/08/2015 506.50p 506.50p 499.20p 501.00p 86404
26/08/2015 497.80p 502.50p 491.30p 498.00p 118954
25/08/2015 476.80p 506.00p 476.80p 499.00p 337715
24/08/2015 483.50p 485.79p 471.60p 475.90p 733245
21/08/2015 507.00p 511.00p 487.00p 487.00p 1011162
20/08/2015 515.00p 517.00p 507.00p 511.50p 156535
19/08/2015 532.00p 532.00p 524.00p 526.50p 75151
18/08/2015 534.50p 536.00p 530.50p 531.50p 119158
17/08/2015 535.50p 535.50p 530.50p 532.00p 498484
14/08/2015 534.00p 538.00p 533.50p 534.00p 71858
13/08/2015 537.00p 537.50p 531.50p 535.00p 105414
12/08/2015 540.00p 540.50p 530.50p 532.00p 2271441
11/08/2015 539.00p 546.00p 539.00p 543.50p 39842
10/08/2015 547.00p 547.00p 540.00p 543.00p 36889
07/08/2015 545.00p 547.81p 538.74p 543.00p 42051
06/08/2015 543.00p 545.50p 538.00p 538.50p 228599
05/08/2015 543.00p 546.50p 543.00p 543.00p 337248
04/08/2015 548.00p 549.00p 544.00p 545.50p 732975
03/08/2015 551.00p 551.00p 543.50p 545.00p 96580
31/07/2015 550.00p 550.00p 547.00p 548.00p 237217
30/07/2015 548.50p 550.00p 547.00p 549.50p 59580
29/07/2015 545.00p 550.00p 543.00p 550.00p 216434
28/07/2015 544.00p 546.00p 540.50p 543.00p 180762
27/07/2015 549.00p 550.00p 542.00p 543.50p 68932
24/07/2015 546.00p 549.50p 543.94p 547.50p 53709
23/07/2015 546.00p 550.00p 546.00p 549.00p 84576
22/07/2015 547.00p 549.50p 547.00p 549.00p 82639
21/07/2015 551.00p 551.00p 547.00p 550.00p 151490
20/07/2015 551.50p 551.50p 549.50p 550.00p 644780
17/07/2015 551.00p 551.00p 545.80p 550.00p 184564
16/07/2015 550.00p 550.50p 549.00p 549.50p 867978
15/07/2015 550.00p 550.00p 548.50p 549.50p 170091
14/07/2015 548.50p 552.00p 548.25p 549.50p 740086
13/07/2015 551.00p 551.00p 545.00p 547.00p 674417
10/07/2015 546.00p 550.50p 540.50p 543.00p 1240075
09/07/2015 548.50p 551.00p 546.00p 546.00p 72043
08/07/2015 550.00p 552.00p 545.00p 545.00p 89422
07/07/2015 551.50p 556.50p 542.00p 542.00p 1846494
06/07/2015 565.00p 565.00p 552.00p 552.00p 109464
03/07/2015 570.00p 573.50p 566.00p 566.00p 62842
02/07/2015 577.00p 581.00p 570.00p 570.00p 123592
01/07/2015 577.00p 583.00p 575.00p 575.00p 169686
30/06/2015 603.00p 604.50p 560.50p 575.00p 671932
29/06/2015 615.00p 619.00p 601.50p 618.50p 61177
26/06/2015 624.50p 624.50p 614.50p 616.00p 87588
25/06/2015 628.00p 628.00p 610.50p 621.00p 82794
24/06/2015 633.00p 633.00p 620.50p 625.00p 59009
23/06/2015 610.00p 632.00p 610.00p 631.00p 55511
22/06/2015 616.50p 623.50p 610.00p 623.50p 80453
19/06/2015 615.00p 618.00p 610.00p 612.50p 140103
18/06/2015 618.00p 618.00p 612.00p 612.00p 73265
17/06/2015 619.00p 622.50p 613.50p 614.00p 142589
16/06/2015 620.00p 622.00p 611.00p 618.00p 126632
15/06/2015 617.00p 617.00p 610.00p 613.50p 55983
12/06/2015 610.00p 619.45p 610.00p 617.50p 339561
11/06/2015 615.00p 623.50p 615.00p 619.00p 38981
10/06/2015 615.00p 623.00p 615.00p 623.00p 113329
09/06/2015 618.00p 622.00p 615.98p 620.00p 77615
08/06/2015 617.00p 620.40p 615.00p 617.50p 25262
05/06/2015 631.00p 631.00p 615.50p 620.50p 207541
04/06/2015 626.00p 629.50p 623.50p 625.50p 144787

*Close Price adjusted for both dividends and splits