Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/04/2017 152.75p 152.75p 149.25p 149.25p 196151
10/04/2017 152.50p 152.67p 150.13p 150.25p 115608
07/04/2017 148.50p 151.75p 148.50p 150.00p 594123
06/04/2017 148.75p 153.00p 148.13p 148.50p 157778
05/04/2017 153.00p 153.00p 148.25p 149.25p 330291
04/04/2017 153.25p 154.00p 150.00p 150.75p 344034
03/04/2017 154.00p 154.00p 150.82p 152.75p 245787
31/03/2017 155.00p 155.00p 150.25p 151.25p 263478
30/03/2017 155.00p 155.00p 150.04p 150.50p 264404
29/03/2017 151.25p 153.00p 149.75p 151.00p 211022
28/03/2017 152.00p 152.00p 147.50p 150.50p 3319979
27/03/2017 146.00p 149.25p 146.00p 148.50p 295647
24/03/2017 150.25p 151.37p 147.45p 147.75p 162901
23/03/2017 145.00p 151.25p 145.00p 149.75p 668151
22/03/2017 148.00p 149.25p 145.49p 149.00p 369815
21/03/2017 151.00p 151.00p 148.16p 149.00p 232801
20/03/2017 150.75p 150.78p 149.16p 149.50p 502587
17/03/2017 151.00p 151.25p 149.50p 150.50p 482749
16/03/2017 152.00p 152.00p 149.00p 150.00p 323850
15/03/2017 150.00p 154.44p 149.75p 151.50p 943367
14/03/2017 160.00p 160.00p 151.25p 152.50p 429733
13/03/2017 153.00p 157.25p 153.00p 155.75p 362898
10/03/2017 165.00p 165.00p 154.25p 155.50p 558281
09/03/2017 158.50p 162.00p 156.44p 156.75p 839365
08/03/2017 165.00p 170.00p 164.75p 165.00p 821462
07/03/2017 166.25p 166.75p 164.50p 165.00p 668398
06/03/2017 166.00p 168.00p 164.00p 165.00p 808213
03/03/2017 166.75p 167.31p 160.25p 166.00p 769203
02/03/2017 169.75p 169.75p 163.50p 166.25p 1000038
01/03/2017 165.00p 172.00p 160.50p 168.25p 881531
28/02/2017 181.00p 181.94p 162.61p 163.25p 1691673
27/02/2017 173.00p 178.50p 173.00p 176.00p 285373
24/02/2017 175.00p 177.00p 173.50p 176.00p 247960
23/02/2017 171.00p 178.75p 171.00p 176.50p 226517
22/02/2017 177.00p 177.00p 172.75p 173.50p 313124
21/02/2017 172.00p 175.00p 171.75p 175.00p 168244
20/02/2017 172.50p 175.50p 172.50p 175.00p 111834
17/02/2017 171.00p 176.25p 171.00p 175.00p 289134
16/02/2017 176.00p 176.75p 174.00p 174.50p 194926
15/02/2017 176.50p 176.50p 171.60p 174.75p 146947
14/02/2017 175.75p 175.75p 172.00p 173.75p 150743
13/02/2017 171.00p 177.51p 171.00p 174.25p 271613
10/02/2017 175.75p 177.50p 173.94p 176.75p 61709
09/02/2017 174.75p 178.00p 172.25p 174.50p 284850
08/02/2017 178.00p 178.00p 172.25p 172.50p 467186
07/02/2017 175.00p 178.50p 174.00p 176.00p 465047
06/02/2017 174.00p 176.75p 172.75p 176.75p 666434
03/02/2017 170.00p 172.75p 168.50p 172.75p 268491
02/02/2017 170.00p 174.00p 169.00p 169.50p 541615
01/02/2017 163.00p 171.36p 163.00p 171.25p 422362
31/01/2017 166.75p 166.82p 165.25p 165.50p 347379
30/01/2017 160.25p 168.55p 160.25p 166.00p 12398543
27/01/2017 158.25p 164.25p 158.25p 162.00p 318008
26/01/2017 155.00p 162.25p 155.00p 161.00p 675923
25/01/2017 159.00p 159.00p 155.00p 157.00p 127206
24/01/2017 159.00p 159.00p 154.25p 155.50p 449752
23/01/2017 159.00p 159.00p 154.75p 155.75p 317235
20/01/2017 160.00p 160.00p 155.25p 156.75p 236816
19/01/2017 158.00p 158.00p 115.00p 155.00p 748131
18/01/2017 155.00p 156.00p 153.00p 153.75p 331229
17/01/2017 162.00p 162.00p 153.75p 156.00p 403326
16/01/2017 157.50p 157.69p 155.00p 155.00p 283724
13/01/2017 158.50p 160.38p 155.00p 157.25p 338986
12/01/2017 157.00p 158.56p 155.25p 155.50p 350046
11/01/2017 162.00p 162.00p 156.52p 158.00p 280549
10/01/2017 158.00p 161.37p 156.00p 158.00p 408615
09/01/2017 165.00p 165.00p 158.00p 159.75p 271383
06/01/2017 163.00p 163.75p 161.25p 161.75p 362374
05/01/2017 164.75p 165.25p 162.75p 163.00p 242286
04/01/2017 164.00p 165.00p 163.00p 163.00p 187951
03/01/2017 165.00p 166.00p 162.25p 164.25p 312375
30/12/2016 169.50p 169.50p 162.25p 163.50p 159713
29/12/2016 163.00p 167.00p 163.00p 164.00p 235215
28/12/2016 169.50p 169.50p 164.00p 165.25p 182078
23/12/2016 163.00p 168.50p 163.00p 165.00p 105181
22/12/2016 169.00p 169.00p 163.75p 164.50p 302799
21/12/2016 169.50p 169.50p 165.50p 166.75p 456851
20/12/2016 165.00p 168.75p 164.75p 165.50p 550693
19/12/2016 162.00p 169.50p 162.00p 166.75p 706248
16/12/2016 155.00p 164.00p 155.00p 162.75p 867780
15/12/2016 163.50p 164.75p 154.25p 154.75p 845903
14/12/2016 163.50p 163.50p 155.75p 156.50p 282370
13/12/2016 162.25p 162.25p 155.50p 156.00p 400631
12/12/2016 164.25p 164.25p 158.75p 159.50p 265414
09/12/2016 161.00p 165.46p 157.00p 161.00p 851550
08/12/2016 158.75p 160.00p 157.00p 157.75p 411721
07/12/2016 155.75p 157.50p 155.75p 156.25p 291426
06/12/2016 160.00p 160.00p 155.50p 156.75p 156176
05/12/2016 155.50p 157.31p 155.25p 156.00p 402703
02/12/2016 160.75p 160.75p 156.00p 156.75p 174678
01/12/2016 158.00p 160.00p 155.00p 157.50p 500351
30/11/2016 162.50p 162.75p 157.27p 161.00p 327026
29/11/2016 159.50p 160.50p 157.97p 159.25p 245989
28/11/2016 160.75p 162.00p 156.95p 161.00p 590782
25/11/2016 163.00p 164.82p 160.50p 161.00p 581471
24/11/2016 164.00p 165.75p 162.67p 163.75p 209735
23/11/2016 163.25p 170.00p 163.25p 164.50p 322673
22/11/2016 162.00p 165.75p 161.06p 164.00p 577301
21/11/2016 169.75p 169.75p 162.75p 163.00p 399737
18/11/2016 165.25p 168.25p 165.25p 167.00p 267983
17/11/2016 172.00p 172.00p 163.75p 167.75p 502983
16/11/2016 167.50p 171.50p 167.50p 168.50p 12345652
15/11/2016 166.75p 169.44p 166.50p 168.00p 293680
14/11/2016 166.75p 173.50p 166.50p 167.25p 427742
11/11/2016 169.00p 170.93p 166.75p 166.75p 88548
10/11/2016 169.75p 173.75p 166.00p 169.25p 546119
09/11/2016 163.25p 169.25p 161.50p 165.00p 702544
08/11/2016 170.75p 173.24p 168.50p 168.75p 316476
07/11/2016 171.00p 172.22p 168.75p 171.25p 384160
04/11/2016 173.25p 174.89p 168.00p 168.75p 441645
03/11/2016 178.50p 178.50p 172.87p 174.00p 508553
02/11/2016 175.00p 177.25p 173.25p 175.75p 389329
01/11/2016 178.50p 179.62p 174.25p 175.50p 792895
31/10/2016 181.50p 186.11p 177.00p 177.00p 1278142
28/10/2016 182.25p 185.75p 181.50p 183.25p 441699
27/10/2016 185.50p 188.75p 181.00p 184.50p 855792
26/10/2016 192.00p 194.75p 185.75p 188.25p 1375212
25/10/2016 189.00p 189.00p 185.25p 185.75p 179155
24/10/2016 184.00p 189.65p 183.25p 184.25p 1425692
21/10/2016 189.75p 189.75p 181.00p 183.25p 381837
20/10/2016 180.50p 187.25p 180.50p 183.50p 162078
19/10/2016 184.25p 186.75p 179.80p 185.00p 507204
18/10/2016 184.75p 190.10p 184.00p 184.50p 458958
17/10/2016 189.00p 189.00p 180.25p 184.50p 474154
14/10/2016 186.00p 190.15p 184.50p 185.00p 211767
13/10/2016 186.50p 190.15p 183.75p 185.00p 610291
12/10/2016 189.50p 192.30p 185.50p 186.50p 424625
11/10/2016 183.25p 190.00p 183.25p 185.75p 312929
10/10/2016 181.50p 188.76p 181.50p 186.00p 469507
07/10/2016 190.50p 194.66p 183.00p 183.50p 856542
06/10/2016 195.50p 198.81p 190.64p 193.00p 476882
05/10/2016 205.00p 205.00p 199.52p 201.25p 536473
04/10/2016 204.50p 204.75p 195.25p 202.00p 630822
03/10/2016 200.50p 203.00p 196.75p 201.00p 729842
30/09/2016 199.50p 200.00p 196.50p 200.00p 260668
29/09/2016 199.50p 204.25p 199.50p 202.00p 362012
28/09/2016 198.50p 201.00p 198.50p 198.75p 282525
27/09/2016 198.50p 202.25p 198.00p 199.25p 274125
26/09/2016 206.50p 206.50p 198.25p 199.75p 247192
23/09/2016 200.50p 203.50p 199.25p 202.50p 412570
22/09/2016 204.75p 204.75p 198.50p 201.00p 219788
21/09/2016 203.00p 204.75p 201.75p 201.75p 299823
20/09/2016 204.75p 206.00p 201.75p 203.50p 508785
19/09/2016 204.50p 205.00p 201.01p 204.00p 349357
16/09/2016 199.50p 203.00p 197.25p 201.00p 625855
15/09/2016 197.00p 197.00p 193.25p 195.00p 1383874
14/09/2016 197.25p 198.50p 196.00p 196.00p 996431
13/09/2016 197.50p 200.25p 196.50p 197.50p 533663
12/09/2016 200.00p 203.13p 197.25p 199.50p 752554
09/09/2016 209.75p 209.75p 202.00p 203.25p 262392
08/09/2016 203.75p 207.25p 203.75p 206.50p 782932
07/09/2016 204.00p 207.00p 202.50p 203.00p 761605
06/09/2016 207.00p 207.00p 203.81p 206.25p 653244
05/09/2016 207.00p 207.25p 204.48p 205.25p 469478
02/09/2016 205.00p 206.81p 201.75p 205.50p 1663628
01/09/2016 200.00p 209.50p 200.00p 202.25p 2853739
31/08/2016 193.50p 200.25p 192.75p 200.25p 556085
30/08/2016 193.25p 196.00p 189.27p 194.25p 276398
26/08/2016 189.25p 194.00p 189.25p 192.50p 372074
25/08/2016 192.75p 194.00p 190.07p 192.75p 680635
24/08/2016 193.25p 196.25p 193.25p 193.50p 759974
23/08/2016 194.75p 197.50p 192.51p 195.00p 390732
22/08/2016 189.25p 195.50p 189.25p 194.75p 485837
19/08/2016 189.00p 191.75p 187.53p 190.50p 515361
18/08/2016 188.25p 189.75p 185.39p 189.00p 637903
17/08/2016 191.00p 191.00p 186.65p 188.75p 609068
16/08/2016 191.50p 194.19p 188.00p 190.00p 796532
15/08/2016 199.00p 199.00p 191.25p 195.25p 488916
12/08/2016 195.00p 199.50p 192.75p 196.75p 337807
11/08/2016 193.00p 194.75p 190.25p 194.75p 315885
10/08/2016 190.75p 193.00p 189.96p 192.75p 331887
09/08/2016 191.00p 191.75p 188.50p 191.50p 224620
08/08/2016 191.25p 191.75p 189.00p 191.50p 261696
05/08/2016 189.50p 191.50p 186.50p 189.75p 460810
04/08/2016 182.00p 188.81p 182.00p 187.25p 413761
03/08/2016 182.00p 186.50p 182.00p 184.00p 173409
02/08/2016 180.00p 187.75p 180.00p 185.25p 353281
01/08/2016 185.50p 186.25p 180.75p 181.75p 575548
29/07/2016 182.50p 187.75p 181.08p 186.50p 471775
28/07/2016 186.00p 189.00p 180.50p 184.25p 809177
27/07/2016 179.25p 185.75p 179.25p 185.75p 976911
26/07/2016 175.75p 180.00p 175.50p 178.50p 439860
25/07/2016 175.00p 178.25p 173.46p 175.75p 358355
22/07/2016 174.50p 175.00p 172.00p 175.00p 284646
21/07/2016 174.00p 174.50p 171.00p 172.50p 309582
20/07/2016 169.00p 176.25p 169.00p 174.50p 569174
19/07/2016 169.50p 172.00p 166.75p 170.75p 291032
18/07/2016 168.25p 169.75p 167.50p 168.75p 284549
15/07/2016 171.00p 171.75p 168.75p 169.50p 480130
14/07/2016 170.50p 172.75p 168.25p 170.25p 338702
13/07/2016 172.00p 173.00p 168.50p 171.00p 780523
12/07/2016 166.00p 172.75p 165.50p 171.75p 1135495
11/07/2016 160.25p 166.50p 160.25p 165.50p 444088
08/07/2016 164.75p 165.50p 162.50p 165.00p 721034
07/07/2016 165.00p 166.50p 158.50p 161.75p 1202497
06/07/2016 157.50p 164.25p 154.38p 163.00p 2637987
05/07/2016 162.00p 162.00p 153.25p 157.75p 1125948
04/07/2016 164.00p 164.00p 157.00p 160.75p 881359
01/07/2016 158.00p 164.75p 156.32p 162.25p 2398401
30/06/2016 150.00p 158.50p 150.00p 157.00p 2111070

*Close Price adjusted for both dividends and splits