Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2015 160.00p 161.50p 156.25p 156.25p 319589
21/09/2015 163.00p 163.00p 160.75p 161.00p 267931
18/09/2015 162.00p 163.75p 160.00p 163.50p 766823
17/09/2015 159.75p 162.50p 158.25p 162.25p 524966
16/09/2015 160.00p 160.00p 156.25p 159.75p 435264
15/09/2015 161.75p 162.00p 158.00p 159.50p 394791
14/09/2015 161.25p 163.25p 159.50p 163.00p 653823
11/09/2015 160.50p 161.50p 159.66p 160.50p 631363
10/09/2015 157.50p 162.00p 156.41p 161.00p 470101
09/09/2015 158.75p 158.77p 155.75p 157.00p 354686
08/09/2015 158.50p 159.50p 158.00p 158.50p 863132
07/09/2015 158.00p 159.00p 157.00p 158.00p 1050083
04/09/2015 157.50p 158.00p 153.00p 158.00p 1919703
03/09/2015 161.50p 165.00p 155.75p 156.50p 1659713
02/09/2015 155.00p 158.45p 155.00p 158.00p 571780
01/09/2015 157.50p 158.25p 155.75p 155.75p 572429
28/08/2015 160.00p 160.00p 158.50p 159.00p 1008589
27/08/2015 154.00p 159.75p 153.82p 159.25p 2405056
26/08/2015 156.75p 156.75p 152.25p 154.25p 1007546
25/08/2015 150.50p 156.50p 150.50p 155.25p 1589374
24/08/2015 150.00p 151.25p 145.97p 149.75p 1155250
21/08/2015 152.75p 153.00p 148.75p 152.50p 1539023
20/08/2015 148.50p 152.75p 145.50p 151.50p 1273395
19/08/2015 147.00p 147.00p 144.50p 145.00p 491265
18/08/2015 147.00p 147.00p 145.00p 146.00p 301421
17/08/2015 145.50p 146.25p 144.43p 146.00p 369148
14/08/2015 146.50p 148.25p 145.00p 145.00p 279127
13/08/2015 146.50p 149.51p 145.25p 145.50p 1027620
12/08/2015 144.50p 147.25p 144.50p 145.50p 337818
11/08/2015 141.25p 145.25p 141.25p 144.75p 576619
10/08/2015 142.00p 142.25p 141.34p 142.25p 624369
07/08/2015 142.75p 143.25p 141.75p 142.00p 268086
06/08/2015 141.50p 143.75p 141.50p 143.00p 443268
05/08/2015 140.25p 143.00p 140.25p 142.75p 1015420
04/08/2015 139.50p 140.50p 138.50p 140.00p 693260
03/08/2015 141.00p 141.00p 139.50p 140.50p 368739
31/07/2015 140.75p 142.00p 140.50p 141.25p 151951
30/07/2015 141.50p 142.00p 140.25p 141.00p 252962
29/07/2015 142.00p 142.25p 141.25p 141.75p 402967
28/07/2015 141.00p 141.75p 139.50p 141.75p 626861
27/07/2015 141.75p 142.00p 139.34p 140.25p 433172
24/07/2015 142.75p 143.50p 142.00p 142.25p 372477
23/07/2015 143.00p 144.50p 143.00p 143.00p 224428
22/07/2015 144.00p 145.25p 142.75p 143.00p 534492
21/07/2015 146.75p 146.75p 144.67p 145.00p 186169
20/07/2015 147.00p 147.00p 145.75p 146.00p 710352
17/07/2015 145.25p 147.00p 144.25p 146.50p 601765
16/07/2015 142.75p 146.25p 142.20p 145.25p 1201683
15/07/2015 138.75p 143.00p 138.75p 142.00p 1201000
14/07/2015 139.00p 141.00p 137.75p 140.00p 712612
13/07/2015 138.50p 140.50p 138.50p 139.75p 414140
10/07/2015 138.75p 139.00p 137.15p 139.00p 500573
09/07/2015 137.50p 138.25p 136.37p 138.00p 283089
08/07/2015 139.50p 139.50p 137.25p 137.50p 345104
07/07/2015 140.00p 141.50p 138.75p 139.50p 1396843
06/07/2015 136.00p 140.75p 136.00p 140.00p 2605113
03/07/2015 136.00p 138.75p 136.00p 137.75p 147327
02/07/2015 138.25p 138.75p 137.42p 138.00p 719708
01/07/2015 139.00p 139.00p 136.50p 137.50p 1007615
30/06/2015 137.25p 139.75p 136.00p 136.75p 1135303
29/06/2015 129.25p 139.00p 128.90p 137.25p 1518837
26/06/2015 127.25p 129.09p 125.75p 128.75p 301322
25/06/2015 127.75p 128.00p 126.30p 127.25p 144558
24/06/2015 124.00p 127.25p 124.00p 127.25p 656234
23/06/2015 124.00p 127.75p 124.00p 127.25p 602614
22/06/2015 122.00p 125.00p 122.00p 125.00p 677867
19/06/2015 123.50p 125.00p 122.00p 124.50p 1068373
18/06/2015 124.50p 125.00p 122.75p 125.00p 855433
17/06/2015 124.75p 127.00p 123.25p 124.00p 138075
16/06/2015 125.00p 125.50p 123.50p 124.25p 1233475
15/06/2015 125.25p 127.00p 125.00p 126.00p 272607
12/06/2015 126.25p 127.50p 124.50p 126.75p 617340
11/06/2015 124.25p 127.00p 124.25p 125.25p 1209561
10/06/2015 124.75p 125.50p 124.25p 124.75p 1041908
09/06/2015 126.25p 126.25p 123.50p 124.75p 447261
08/06/2015 126.25p 127.50p 124.25p 125.00p 1194564
05/06/2015 129.00p 129.00p 126.00p 126.75p 311204
04/06/2015 129.00p 129.50p 127.50p 129.00p 452163
03/06/2015 128.75p 128.75p 127.25p 128.25p 524015
02/06/2015 130.25p 130.25p 127.25p 128.00p 1801773
01/06/2015 128.25p 130.25p 128.00p 128.75p 2524633
29/05/2015 126.25p 131.50p 126.25p 129.00p 6142356
28/05/2015 123.75p 127.75p 122.50p 127.50p 1772403
27/05/2015 121.25p 124.00p 121.25p 123.50p 1421679
26/05/2015 123.75p 123.75p 121.25p 123.00p 449075
22/05/2015 125.00p 125.00p 122.25p 123.00p 459956
21/05/2015 124.00p 124.00p 122.00p 123.00p 320716
20/05/2015 122.00p 125.00p 118.00p 124.25p 954667
19/05/2015 119.00p 121.50p 119.00p 121.00p 455507
18/05/2015 118.00p 121.50p 118.00p 121.25p 311982
15/05/2015 122.00p 122.00p 119.36p 121.00p 397341
14/05/2015 121.00p 121.75p 118.00p 118.75p 525421
13/05/2015 120.00p 123.00p 120.00p 122.25p 2116689
12/05/2015 115.00p 121.50p 115.00p 121.25p 475120
11/05/2015 113.00p 118.25p 113.00p 118.25p 685083
08/05/2015 114.25p 116.59p 113.00p 113.50p 1513956
07/05/2015 116.00p 116.50p 113.00p 113.75p 2360613
06/05/2015 118.50p 118.50p 116.75p 117.00p 800298
05/05/2015 118.25p 119.25p 115.25p 117.00p 1004969
01/05/2015 121.75p 121.75p 118.25p 118.25p 1369178
30/04/2015 121.00p 121.55p 119.94p 121.50p 798555
29/04/2015 122.25p 122.25p 120.00p 120.75p 393084
28/04/2015 125.00p 125.00p 120.08p 122.00p 4715914
27/04/2015 124.00p 124.50p 121.50p 123.00p 6124441
24/04/2015 122.00p 124.00p 122.00p 122.25p 629856
23/04/2015 120.00p 122.00p 119.20p 122.00p 2418529
22/04/2015 120.00p 121.50p 118.84p 119.50p 2012976
21/04/2015 118.00p 120.00p 116.50p 119.50p 481462
20/04/2015 115.00p 116.75p 115.00p 116.25p 246064
17/04/2015 116.00p 117.19p 115.00p 116.25p 4327711
16/04/2015 118.50p 118.50p 116.25p 117.75p 375788
15/04/2015 115.50p 121.00p 115.50p 116.50p 891047
14/04/2015 111.50p 118.90p 111.50p 118.50p 790570
13/04/2015 112.00p 114.00p 111.07p 114.00p 655068
10/04/2015 112.00p 112.05p 111.25p 111.75p 279974
09/04/2015 111.75p 112.00p 110.54p 112.00p 234318
08/04/2015 108.25p 111.27p 108.25p 110.75p 330241
07/04/2015 111.00p 111.00p 108.75p 110.00p 298211
02/04/2015 109.75p 110.50p 109.25p 109.50p 268934
01/04/2015 109.50p 110.55p 109.00p 109.00p 1848949
31/03/2015 111.00p 111.00p 109.25p 110.75p 105710
30/03/2015 110.00p 111.46p 109.25p 110.00p 281845
27/03/2015 109.00p 111.75p 109.00p 110.50p 697555
26/03/2015 108.75p 110.50p 108.75p 110.50p 533279
25/03/2015 112.00p 112.00p 109.21p 111.00p 520408
24/03/2015 112.00p 112.00p 109.47p 110.00p 789830
23/03/2015 110.00p 111.50p 108.04p 111.50p 700383
20/03/2015 108.50p 109.75p 107.26p 108.50p 216228
19/03/2015 107.00p 108.75p 105.88p 108.50p 366126
18/03/2015 107.00p 107.00p 104.00p 106.50p 1323708
17/03/2015 107.00p 107.00p 104.00p 104.50p 162954
16/03/2015 104.75p 106.75p 104.43p 104.50p 398395
13/03/2015 105.50p 105.50p 103.25p 104.75p 146953
12/03/2015 107.00p 107.00p 104.00p 104.00p 149697
11/03/2015 106.75p 107.82p 103.76p 104.75p 241390
10/03/2015 110.00p 110.00p 105.50p 107.50p 418800
09/03/2015 109.50p 109.50p 107.46p 107.75p 694306
06/03/2015 111.50p 111.50p 107.25p 108.50p 201608
05/03/2015 108.25p 111.75p 108.00p 111.50p 689878
04/03/2015 110.75p 112.50p 110.25p 112.50p 511090
03/03/2015 112.00p 112.00p 110.09p 111.50p 418716
02/03/2015 113.75p 114.00p 110.23p 112.25p 566634
27/02/2015 106.00p 116.75p 101.81p 114.00p 995688
26/02/2015 99.25p 105.75p 99.00p 104.00p 1830460
25/02/2015 93.00p 94.25p 93.00p 94.00p 776285
24/02/2015 93.75p 94.17p 93.45p 94.00p 231496
23/02/2015 94.00p 95.17p 93.44p 93.75p 931256
20/02/2015 94.00p 94.50p 93.57p 93.75p 134335
19/02/2015 94.00p 94.75p 93.42p 94.50p 257434
18/02/2015 95.00p 95.25p 94.50p 94.50p 171631
17/02/2015 94.00p 96.00p 94.00p 95.50p 566484
16/02/2015 95.00p 95.64p 94.50p 94.75p 92877
13/02/2015 95.75p 95.85p 94.44p 95.00p 103138
12/02/2015 96.50p 96.73p 94.65p 96.00p 294604
11/02/2015 97.00p 97.00p 96.50p 97.00p 59251
10/02/2015 97.00p 97.33p 96.50p 97.00p 128186
09/02/2015 96.00p 97.00p 95.64p 97.00p 641735
06/02/2015 95.75p 96.75p 95.50p 95.50p 171829
05/02/2015 95.50p 96.50p 95.50p 96.25p 168756
04/02/2015 95.25p 96.00p 95.25p 95.75p 49651
03/02/2015 95.00p 96.00p 95.00p 95.75p 118941
02/02/2015 94.00p 96.00p 93.82p 95.75p 187227
30/01/2015 96.50p 96.50p 94.50p 94.75p 101776
29/01/2015 97.75p 97.75p 93.00p 94.75p 4763544
28/01/2015 98.00p 98.00p 96.50p 96.75p 78753
27/01/2015 98.00p 98.00p 95.50p 97.25p 4494863
26/01/2015 95.25p 96.35p 94.25p 96.00p 397188
23/01/2015 97.00p 97.00p 94.75p 96.25p 188216
22/01/2015 97.00p 97.00p 94.50p 95.25p 702754
21/01/2015 95.75p 96.25p 94.50p 94.50p 78770
20/01/2015 93.25p 97.00p 93.25p 97.00p 204282
19/01/2015 93.00p 94.00p 93.00p 93.25p 193297
16/01/2015 93.00p 94.00p 93.00p 93.00p 189587
15/01/2015 96.50p 96.50p 93.00p 93.00p 864380
14/01/2015 95.50p 96.00p 95.00p 95.00p 1665292
13/01/2015 97.50p 97.50p 95.18p 95.75p 127134
12/01/2015 98.00p 98.00p 95.25p 95.25p 311353
09/01/2015 98.00p 98.00p 95.50p 96.50p 665375
08/01/2015 99.00p 99.75p 97.75p 99.50p 337258
07/01/2015 95.25p 98.75p 95.25p 98.50p 488026
06/01/2015 95.25p 96.32p 95.25p 95.75p 371833
05/01/2015 94.75p 96.25p 93.97p 96.25p 721618
02/01/2015 93.75p 94.75p 93.00p 94.75p 14298220
31/12/2014 91.00p 93.75p 91.00p 92.75p 150980
30/12/2014 90.00p 91.00p 90.00p 91.00p 9549963
29/12/2014 90.00p 91.56p 89.25p 90.00p 395912
24/12/2014 88.75p 90.00p 87.75p 89.75p 89922
23/12/2014 83.75p 89.00p 83.56p 88.75p 991173
22/12/2014 83.50p 83.56p 82.50p 83.50p 79258
19/12/2014 84.00p 84.00p 82.64p 83.00p 85932
18/12/2014 83.25p 84.00p 82.19p 84.00p 178434
17/12/2014 81.00p 83.25p 80.84p 82.00p 603209
16/12/2014 79.25p 81.50p 78.00p 80.50p 2524763
15/12/2014 78.50p 79.00p 75.00p 75.50p 346207
12/12/2014 76.50p 78.50p 76.18p 77.50p 1293326
11/12/2014 76.50p 77.00p 75.50p 76.75p 132794
10/12/2014 78.00p 78.50p 76.50p 76.50p 379246
09/12/2014 77.00p 78.50p 76.10p 77.75p 438452
08/12/2014 76.25p 78.00p 76.06p 77.00p 355247
05/12/2014 76.25p 77.00p 75.00p 75.50p 684102

*Close Price adjusted for both dividends and splits