Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2014 74.75p 74.87p 72.25p 73.00p 350648
24/11/2014 74.50p 74.91p 74.43p 74.50p 103783
21/11/2014 74.75p 75.50p 74.00p 75.00p 263619
20/11/2014 75.50p 75.50p 74.75p 75.00p 96629
19/11/2014 75.75p 76.50p 75.00p 75.00p 170481
18/11/2014 76.50p 76.61p 75.75p 75.75p 136946
17/11/2014 76.50p 77.50p 76.25p 76.50p 394865
14/11/2014 76.75p 77.05p 76.75p 76.75p 64494
13/11/2014 77.25p 77.25p 76.00p 77.25p 167906
12/11/2014 76.50p 77.50p 76.50p 76.75p 284552
11/11/2014 75.75p 76.75p 75.75p 76.50p 270867
10/11/2014 76.00p 77.00p 75.50p 76.00p 134867
07/11/2014 78.00p 78.00p 75.50p 76.00p 614311
06/11/2014 76.50p 77.75p 76.50p 76.75p 141701
05/11/2014 77.75p 77.75p 76.75p 76.75p 193131
04/11/2014 78.25p 78.73p 76.00p 76.75p 332039
03/11/2014 79.00p 80.50p 78.43p 78.50p 694655
31/10/2014 76.50p 78.80p 76.00p 78.50p 1322041
30/10/2014 74.25p 75.75p 74.12p 75.50p 690233
29/10/2014 73.25p 73.75p 72.50p 72.50p 198794
28/10/2014 73.00p 73.75p 73.00p 73.75p 176041
27/10/2014 73.00p 73.75p 72.00p 73.50p 395602
24/10/2014 71.25p 73.50p 71.25p 73.25p 154891
23/10/2014 72.00p 72.00p 71.00p 71.50p 166437
22/10/2014 70.00p 72.25p 69.00p 72.00p 1353646
21/10/2014 69.50p 70.75p 68.50p 68.75p 544974
20/10/2014 69.75p 70.00p 68.25p 68.50p 151865
17/10/2014 69.50p 69.73p 68.00p 69.25p 344563
16/10/2014 71.00p 71.00p 66.75p 68.75p 987857
15/10/2014 75.00p 75.50p 73.00p 73.00p 379486
14/10/2014 76.00p 76.10p 74.00p 75.50p 237605
13/10/2014 76.75p 76.75p 75.00p 76.75p 1533400
10/10/2014 75.00p 76.50p 73.50p 76.00p 670231
09/10/2014 77.00p 77.50p 76.50p 77.00p 90107
08/10/2014 75.50p 77.25p 75.50p 76.25p 1488720
07/10/2014 75.00p 77.00p 75.00p 77.00p 372404
06/10/2014 74.00p 76.25p 73.94p 75.25p 419145
03/10/2014 74.50p 75.00p 74.15p 74.75p 68218
02/10/2014 74.75p 74.75p 74.00p 74.00p 518740
01/10/2014 74.00p 74.75p 73.50p 74.50p 308629
30/09/2014 74.00p 74.76p 74.00p 74.00p 144023
29/09/2014 73.50p 74.50p 73.50p 74.00p 344605
26/09/2014 72.75p 74.38p 72.75p 73.75p 213741
25/09/2014 72.00p 74.00p 72.00p 74.00p 568636
24/09/2014 71.00p 72.50p 69.76p 72.25p 1489320
23/09/2014 72.00p 72.25p 70.00p 70.00p 662962
22/09/2014 72.50p 73.00p 72.36p 72.50p 176075
19/09/2014 73.50p 73.67p 72.18p 73.00p 255598
18/09/2014 72.00p 73.25p 72.00p 72.75p 18672
17/09/2014 73.00p 73.75p 71.00p 73.00p 352135
16/09/2014 72.50p 73.32p 71.75p 72.50p 118684
15/09/2014 73.00p 73.75p 72.75p 73.00p 543469
12/09/2014 72.00p 73.00p 71.91p 72.50p 272659
11/09/2014 71.00p 72.75p 71.00p 72.75p 326742
10/09/2014 70.00p 72.50p 69.00p 72.00p 7721099
09/09/2014 67.50p 70.04p 67.25p 69.00p 470454
08/09/2014 66.50p 67.25p 66.25p 67.00p 528414
05/09/2014 66.50p 67.18p 65.50p 66.00p 487797
04/09/2014 63.00p 67.15p 63.00p 66.75p 2732600
03/09/2014 60.00p 62.00p 59.38p 61.50p 829166
02/09/2014 60.00p 60.00p 59.25p 59.50p 202629
01/09/2014 59.50p 60.45p 59.00p 59.75p 159991
29/08/2014 59.00p 59.80p 59.00p 59.50p 48242
28/08/2014 60.00p 60.00p 59.00p 59.00p 150457
27/08/2014 59.00p 60.00p 59.00p 59.25p 137188
26/08/2014 59.00p 59.25p 58.54p 59.00p 198093
22/08/2014 59.00p 59.25p 57.75p 58.50p 231042
21/08/2014 59.00p 59.25p 58.86p 59.25p 174088
20/08/2014 58.00p 59.50p 57.77p 59.00p 785630
19/08/2014 57.25p 57.68p 55.87p 57.50p 307712
18/08/2014 56.25p 57.00p 56.20p 57.00p 247913
15/08/2014 56.00p 56.77p 55.50p 56.75p 354435
14/08/2014 55.00p 56.00p 55.00p 55.50p 246478
13/08/2014 54.50p 56.84p 54.50p 55.75p 312396
12/08/2014 55.25p 55.75p 54.75p 55.00p 381330
11/08/2014 54.00p 54.75p 53.75p 54.50p 1854020
08/08/2014 53.50p 54.84p 53.00p 53.25p 32582260
07/08/2014 53.25p 53.78p 52.48p 53.50p 571650
06/08/2014 55.00p 55.03p 52.00p 53.50p 515234
05/08/2014 55.50p 55.84p 54.50p 55.00p 196320
04/08/2014 56.00p 56.25p 55.50p 55.50p 268056
01/08/2014 56.50p 56.50p 55.00p 56.25p 60278
31/07/2014 54.00p 55.50p 54.00p 55.00p 184146
30/07/2014 55.00p 56.00p 54.00p 54.50p 268633
29/07/2014 58.00p 58.00p 54.12p 57.00p 259203
28/07/2014 58.00p 58.00p 56.64p 58.00p 50450
25/07/2014 57.75p 57.75p 56.75p 56.75p 75071
24/07/2014 57.00p 58.00p 56.00p 58.00p 515800
23/07/2014 56.00p 56.75p 55.00p 56.00p 329720
22/07/2014 57.00p 57.00p 53.00p 56.25p 522078
21/07/2014 57.25p 57.35p 56.00p 56.75p 213883
18/07/2014 57.50p 57.75p 57.00p 57.25p 123450
17/07/2014 57.75p 58.00p 57.50p 57.75p 65660
16/07/2014 57.50p 57.75p 57.25p 57.50p 176055
15/07/2014 60.00p 60.00p 57.50p 57.75p 138405
14/07/2014 59.00p 59.00p 57.50p 59.00p 168106
11/07/2014 58.50p 60.00p 57.00p 58.00p 250803
10/07/2014 60.50p 61.50p 57.50p 58.50p 321159
09/07/2014 60.50p 61.25p 60.00p 60.00p 452875
08/07/2014 60.50p 61.25p 60.50p 61.00p 1198765
07/07/2014 60.50p 61.50p 60.18p 60.25p 97791
04/07/2014 62.00p 62.75p 60.50p 61.50p 167408
03/07/2014 61.75p 64.00p 61.50p 62.75p 5944619
02/07/2014 59.25p 59.50p 58.31p 59.50p 136199
01/07/2014 60.00p 60.25p 59.25p 59.75p 89556
30/06/2014 59.50p 60.64p 59.50p 60.25p 125625
27/06/2014 60.00p 60.75p 59.20p 60.00p 291264
26/06/2014 58.00p 59.75p 57.50p 59.50p 1404627
25/06/2014 59.00p 59.00p 56.25p 58.50p 2777835
24/06/2014 58.75p 59.11p 58.25p 58.50p 7768658
23/06/2014 60.00p 60.00p 58.50p 58.75p 15649819
20/06/2014 59.75p 60.25p 58.25p 58.25p 808919
19/06/2014 59.50p 61.75p 59.46p 60.25p 3249391
18/06/2014 59.50p 59.75p 59.18p 59.75p 155600
17/06/2014 60.75p 60.75p 59.00p 59.50p 169481
16/06/2014 61.00p 61.50p 60.00p 60.25p 3496260
13/06/2014 59.50p 61.10p 59.19p 60.75p 562148
12/06/2014 59.50p 60.00p 58.50p 59.50p 577485
11/06/2014 62.00p 62.00p 58.50p 59.00p 559866
10/06/2014 63.00p 63.00p 61.31p 62.00p 143920
09/06/2014 61.50p 63.00p 61.06p 63.00p 1144661
06/06/2014 61.25p 61.75p 60.59p 61.50p 70832
05/06/2014 59.75p 62.00p 59.50p 61.75p 289532
04/06/2014 60.00p 60.00p 58.50p 59.75p 3346752
03/06/2014 59.00p 60.00p 59.00p 60.00p 43074
02/06/2014 61.75p 61.75p 59.00p 59.00p 60888
30/05/2014 60.50p 61.00p 60.25p 60.62p 63891
29/05/2014 60.25p 61.57p 60.20p 60.25p 687526
28/05/2014 59.00p 60.25p 59.00p 60.25p 2221714
27/05/2014 58.00p 60.50p 58.00p 59.25p 851706
23/05/2014 59.50p 60.25p 58.00p 58.00p 235088
22/05/2014 57.50p 61.00p 57.02p 59.50p 497002
21/05/2014 56.20p 58.50p 55.70p 58.00p 110702
20/05/2014 57.00p 57.25p 55.70p 55.70p 144105
19/05/2014 56.50p 57.20p 56.50p 56.70p 99560
16/05/2014 58.00p 58.30p 55.18p 56.50p 299626
15/05/2014 59.90p 59.90p 58.21p 58.30p 147307
14/05/2014 60.50p 60.50p 57.70p 58.90p 3546770
13/05/2014 61.00p 61.60p 59.00p 59.60p 328963
12/05/2014 61.50p 62.11p 60.44p 61.60p 46881
09/05/2014 61.00p 62.40p 60.50p 61.50p 51275
08/05/2014 61.10p 61.60p 60.00p 60.60p 260919
07/05/2014 62.00p 62.50p 61.60p 61.60p 224088
06/05/2014 63.00p 63.00p 61.10p 61.50p 137512
02/05/2014 63.40p 63.40p 62.00p 62.80p 168389
01/05/2014 65.50p 66.98p 61.40p 62.00p 1705071
30/04/2014 60.00p 61.50p 59.50p 61.40p 867483
29/04/2014 58.60p 59.84p 58.45p 59.70p 79756
28/04/2014 60.00p 60.00p 58.50p 59.50p 210071
25/04/2014 61.00p 61.00p 58.70p 59.40p 360178
24/04/2014 60.00p 60.90p 59.50p 60.00p 122292
23/04/2014 60.00p 60.89p 59.11p 59.50p 197295
22/04/2014 60.00p 60.83p 59.50p 60.50p 685372
17/04/2014 60.00p 60.90p 59.00p 60.00p 530751
16/04/2014 59.10p 59.58p 58.80p 59.00p 264053
15/04/2014 59.70p 60.34p 58.20p 59.30p 549099
14/04/2014 61.50p 61.50p 59.81p 60.00p 196841
11/04/2014 60.60p 61.00p 56.50p 60.50p 4639066
10/04/2014 62.10p 62.50p 60.45p 61.00p 332793
09/04/2014 63.50p 63.50p 61.98p 62.20p 451761
08/04/2014 63.90p 64.00p 61.40p 62.30p 809470
07/04/2014 66.10p 66.94p 63.10p 63.80p 5248135
04/04/2014 66.80p 67.10p 66.10p 66.80p 185643
03/04/2014 67.80p 67.90p 65.97p 67.50p 461532
02/04/2014 68.50p 68.50p 67.13p 67.80p 232869
01/04/2014 68.50p 68.50p 67.40p 68.20p 238980
31/03/2014 67.60p 68.14p 67.51p 67.90p 5430565
28/03/2014 68.30p 68.30p 66.60p 67.75p 165815
27/03/2014 68.00p 68.10p 67.01p 67.75p 313670
26/03/2014 68.30p 68.30p 67.50p 67.50p 238308
25/03/2014 67.50p 68.40p 67.50p 67.90p 770574
24/03/2014 67.90p 68.00p 66.52p 67.30p 573358
21/03/2014 67.50p 68.00p 66.70p 67.70p 317185
20/03/2014 68.00p 68.60p 67.20p 67.90p 241757
19/03/2014 68.60p 68.80p 68.25p 68.30p 99177
18/03/2014 68.50p 68.80p 67.20p 68.50p 291470
17/03/2014 69.00p 69.00p 68.00p 68.80p 1830794
14/03/2014 67.80p 68.80p 66.61p 68.80p 328445
13/03/2014 66.10p 67.80p 65.50p 67.40p 277753
12/03/2014 67.10p 67.30p 65.15p 65.90p 476668
11/03/2014 69.00p 69.50p 67.00p 67.00p 207675
10/03/2014 71.90p 71.90p 68.00p 68.90p 2657630
07/03/2014 73.00p 73.50p 70.00p 70.50p 326682
06/03/2014 72.50p 74.40p 71.80p 73.50p 703898
05/03/2014 68.10p 73.07p 68.00p 71.80p 2237244
04/03/2014 66.00p 68.40p 65.00p 68.30p 247516
03/03/2014 66.00p 66.50p 64.00p 65.00p 733524
28/02/2014 66.50p 67.00p 64.90p 66.50p 718467
27/02/2014 68.50p 69.44p 62.80p 66.50p 2362493
26/02/2014 67.70p 68.50p 67.00p 67.00p 407487
25/02/2014 66.80p 68.50p 66.00p 68.00p 586946
24/02/2014 65.50p 66.50p 64.86p 66.00p 176456
21/02/2014 66.00p 66.78p 63.53p 65.00p 383636
20/02/2014 66.10p 67.40p 66.10p 66.10p 559173
19/02/2014 65.00p 66.40p 65.00p 66.10p 163657
18/02/2014 66.00p 66.00p 63.33p 65.50p 455632
17/02/2014 68.00p 69.10p 65.60p 65.60p 1238171
14/02/2014 63.10p 68.00p 63.08p 65.70p 1968531
13/02/2014 63.10p 63.40p 62.80p 63.40p 440188
12/02/2014 62.70p 63.20p 62.48p 63.00p 393091

*Close Price adjusted for both dividends and splits