Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2013 32.00p 33.90p 31.63p 33.00p 293232
26/04/2013 32.50p 33.82p 31.48p 33.00p 424627
25/04/2013 30.50p 31.50p 29.88p 31.50p 488952
24/04/2013 30.20p 31.00p 29.85p 31.00p 452084
23/04/2013 30.50p 30.60p 30.00p 30.00p 166978
22/04/2013 31.80p 32.11p 30.00p 30.00p 343733
19/04/2013 31.80p 32.00p 31.57p 31.70p 44863
18/04/2013 31.90p 33.90p 31.00p 32.00p 355865
17/04/2013 30.70p 31.25p 30.70p 31.25p 134750
16/04/2013 30.80p 31.30p 30.28p 30.95p 199612
15/04/2013 31.50p 32.50p 30.80p 31.00p 363514
12/04/2013 32.00p 33.50p 30.63p 32.00p 1505773
11/04/2013 30.30p 30.95p 30.00p 30.95p 737584
10/04/2013 30.70p 31.00p 30.00p 30.30p 290509
09/04/2013 35.00p 35.00p 30.00p 30.80p 160843
08/04/2013 31.50p 31.63p 30.00p 30.00p 769565
05/04/2013 31.00p 31.60p 30.60p 31.40p 608900
04/04/2013 31.30p 32.00p 29.72p 31.30p 8525371
03/04/2013 31.00p 31.70p 29.79p 30.25p 10398408
02/04/2013 32.00p 32.50p 30.50p 31.70p 951435
28/03/2013 32.50p 33.70p 30.60p 31.70p 481874
27/03/2013 30.00p 32.00p 29.60p 30.75p 1559103
26/03/2013 33.30p 34.40p 30.00p 30.20p 1132305
25/03/2013 33.30p 35.00p 32.50p 32.50p 381904
22/03/2013 35.00p 35.18p 32.90p 32.90p 71361
21/03/2013 33.50p 35.15p 32.80p 35.15p 138108
20/03/2013 33.00p 33.90p 32.50p 33.50p 379980
19/03/2013 35.90p 36.80p 32.00p 32.50p 859326
18/03/2013 35.80p 37.23p 34.00p 36.00p 370647
15/03/2013 36.00p 38.49p 34.10p 37.00p 1291421
14/03/2013 31.80p 35.50p 31.00p 35.25p 2372882
13/03/2013 30.90p 31.80p 30.20p 31.00p 1238109
12/03/2013 31.80p 33.20p 30.11p 30.20p 939862
11/03/2013 29.10p 33.00p 29.10p 31.50p 986292
08/03/2013 28.80p 31.50p 28.50p 30.40p 1405212
07/03/2013 32.40p 32.40p 28.00p 28.40p 1112274
06/03/2013 29.50p 29.79p 28.50p 28.60p 717414
05/03/2013 29.30p 32.61p 28.53p 29.50p 1122388
04/03/2013 30.10p 31.00p 26.50p 29.00p 3242044
01/03/2013 34.00p 34.04p 29.42p 31.00p 3622750
28/02/2013 32.00p 41.55p 27.79p 33.00p 4039616
27/02/2013 28.03p 31.89p 26.63p 29.11p 1149843
26/02/2013 24.88p 28.73p 24.15p 27.01p 963103
25/02/2013 23.96p 25.93p 23.12p 24.17p 572526
22/02/2013 24.88p 25.30p 24.24p 24.53p 365265
21/02/2013 23.26p 24.67p 22.77p 24.53p 421812
20/02/2013 24.74p 25.93p 23.12p 23.93p 523559
19/02/2013 25.93p 26.26p 24.67p 25.93p 268614
18/02/2013 25.93p 26.69p 23.96p 25.93p 233503
15/02/2013 25.58p 25.79p 23.82p 23.96p 440089
14/02/2013 24.67p 28.52p 24.67p 25.58p 1029737
13/02/2013 23.96p 26.35p 23.21p 25.23p 364154
12/02/2013 23.82p 24.88p 23.57p 24.63p 544419
11/02/2013 23.96p 26.21p 22.49p 24.88p 508267
08/02/2013 21.44p 25.93p 21.44p 24.53p 732954
07/02/2013 21.44p 23.12p 20.32p 22.35p 517957
06/02/2013 23.82p 25.16p 22.07p 22.77p 498995
05/02/2013 25.79p 29.43p 22.42p 23.61p 2639896
04/02/2013 21.44p 25.93p 21.37p 24.17p 936949
01/02/2013 19.69p 22.77p 19.22p 21.51p 466045
31/01/2013 19.27p 20.70p 18.75p 18.92p 236478
30/01/2013 18.92p 20.32p 18.64p 18.92p 178899
29/01/2013 20.18p 20.18p 18.29p 18.64p 437752
28/01/2013 19.76p 20.32p 19.27p 19.69p 410839
25/01/2013 20.88p 22.00p 19.27p 19.27p 429246
24/01/2013 21.58p 21.72p 20.18p 21.02p 173507
23/01/2013 22.77p 22.79p 19.97p 21.06p 727426
22/01/2013 22.14p 23.61p 20.53p 20.53p 535688
21/01/2013 22.42p 23.12p 21.42p 21.72p 279279
18/01/2013 21.30p 23.19p 20.01p 21.51p 669845
17/01/2013 19.62p 20.95p 19.06p 20.11p 272534
16/01/2013 19.62p 20.32p 18.29p 19.09p 321051
15/01/2013 18.92p 20.95p 17.99p 18.43p 292520
14/01/2013 18.92p 21.02p 18.31p 19.94p 403400
11/01/2013 19.20p 20.30p 17.59p 17.87p 399005
10/01/2013 19.48p 21.02p 17.52p 18.85p 537652
09/01/2013 20.74p 22.27p 18.78p 19.27p 1275688
08/01/2013 18.57p 20.67p 16.54p 18.57p 895017
07/01/2013 16.47p 20.60p 15.49p 18.99p 1366366
04/01/2013 15.07p 17.03p 14.57p 14.93p 255010
03/01/2013 14.72p 14.72p 14.01p 14.01p 146427
02/01/2013 15.28p 15.64p 14.22p 14.82p 287591
31/12/2012 14.36p 15.93p 13.86p 15.66p 491396
28/12/2012 14.08p 15.58p 14.01p 14.01p 137226
27/12/2012 15.28p 16.61p 14.10p 14.75p 159177
24/12/2012 14.72p 16.12p 14.03p 15.94p 187523
21/12/2012 15.42p 16.56p 14.65p 16.26p 192540
20/12/2012 16.12p 16.81p 14.01p 15.28p 299898
19/12/2012 17.87p 18.85p 15.78p 16.71p 287514
18/12/2012 18.36p 19.27p 17.38p 17.38p 317127
17/12/2012 19.55p 19.55p 16.13p 19.16p 316267
14/12/2012 15.49p 18.15p 15.49p 17.48p 282481
13/12/2012 14.72p 15.81p 14.72p 14.72p 203755
12/12/2012 16.47p 17.10p 15.00p 15.00p 344445
11/12/2012 17.24p 18.50p 15.98p 16.78p 501987
10/12/2012 17.03p 19.97p 16.75p 17.17p 308205
07/12/2012 19.27p 19.99p 17.03p 17.03p 577519
06/12/2012 15.42p 19.58p 15.07p 17.52p 1764430
05/12/2012 14.01p 15.77p 14.01p 15.00p 238288
04/12/2012 13.66p 15.98p 12.98p 15.00p 1656116
03/12/2012 13.45p 13.46p 12.01p 12.19p 696808
30/11/2012 13.45p 14.36p 12.62p 13.38p 259538
29/11/2012 14.01p 14.89p 12.44p 13.35p 163609
28/11/2012 11.91p 15.35p 11.91p 13.63p 629058
27/11/2012 10.86p 12.61p 10.16p 12.19p 1136520
26/11/2012 12.75p 13.24p 10.16p 10.76p 1528973
23/11/2012 12.26p 13.03p 11.65p 13.03p 470856
22/11/2012 12.68p 13.45p 11.60p 11.91p 235729
21/11/2012 12.75p 14.01p 12.33p 13.70p 245566
20/11/2012 13.17p 14.01p 11.98p 13.66p 391819
19/11/2012 12.75p 13.87p 12.26p 12.65p 245964
16/11/2012 13.31p 14.01p 11.98p 13.21p 761739
15/11/2012 13.31p 16.47p 13.28p 14.01p 841901
14/11/2012 12.26p 13.80p 11.56p 12.61p 1494668
13/11/2012 17.87p 18.92p 12.89p 13.38p 2167181
12/11/2012 15.77p 16.75p 15.77p 16.15p 466525
09/11/2012 16.19p 18.15p 13.66p 15.31p 2348368
08/11/2012 22.21p 22.42p 15.49p 16.78p 2158219
07/11/2012 25.16p 25.16p 19.34p 22.14p 1402731
06/11/2012 28.03p 30.76p 21.09p 24.28p 3183363
05/11/2012 28.03p 29.71p 23.96p 25.16p 2160924
02/11/2012 21.02p 29.92p 20.64p 25.30p 8354121
01/11/2012 17.45p 20.81p 14.88p 20.60p 3495250
31/10/2012 10.16p 16.12p 8.41p 15.00p 3181074
30/10/2012 9.11p 9.74p 7.71p 9.42p 458411
29/10/2012 7.92p 8.06p 7.92p 8.06p 21476
26/10/2012 7.29p 8.13p 7.29p 8.13p 53681
25/10/2012 7.57p 7.78p 7.50p 7.60p 54207
24/10/2012 7.71p 7.88p 7.71p 7.78p 61453
23/10/2012 7.60p 7.81p 7.15p 7.81p 264386
22/10/2012 7.57p 7.81p 7.29p 7.81p 63571
19/10/2012 8.34p 8.34p 7.08p 7.39p 444314
18/10/2012 7.92p 8.06p 7.36p 7.88p 191721
17/10/2012 7.85p 8.18p 7.36p 7.88p 84144
16/10/2012 8.06p 8.06p 7.36p 7.81p 811584
15/10/2012 8.90p 8.97p 7.57p 8.30p 561247
12/10/2012 8.76p 8.97p 8.76p 8.93p 117128
11/10/2012 8.98p 8.98p 8.76p 8.93p 172122
10/10/2012 9.11p 9.36p 8.62p 9.07p 228521
09/10/2012 9.46p 9.53p 9.11p 9.39p 83495
08/10/2012 9.88p 9.88p 8.78p 9.28p 64316
05/10/2012 9.11p 9.28p 7.78p 9.04p 211294
04/10/2012 9.11p 9.46p 9.04p 9.04p 59235
03/10/2012 9.32p 9.46p 9.12p 9.39p 165829
02/10/2012 9.11p 9.74p 8.90p 9.46p 520994
01/10/2012 9.81p 9.81p 8.76p 9.18p 843468
28/09/2012 8.76p 10.51p 8.41p 9.60p 1616025
27/09/2012 6.66p 6.94p 6.48p 6.48p 44362
26/09/2012 6.66p 7.01p 6.45p 6.97p 45321
25/09/2012 6.94p 7.04p 6.45p 6.90p 117978
24/09/2012 6.94p 7.18p 6.94p 7.18p 2854
21/09/2012 6.66p 7.36p 6.38p 7.36p 99212
20/09/2012 6.87p 7.08p 6.45p 7.08p 26852
19/09/2012 6.66p 7.11p 6.66p 7.11p 54158
18/09/2012 6.66p 7.01p 6.45p 6.69p 67725
17/09/2012 5.68p 7.36p 5.54p 6.55p 464441
14/09/2012 5.61p 6.24p 5.61p 5.92p 187888
13/09/2012 4.98p 5.61p 4.98p 5.61p 7136
12/09/2012 5.61p 5.89p 5.61p 5.78p 8563
11/09/2012 5.61p 5.89p 4.98p 5.61p 207777
10/09/2012 5.12p 5.82p 4.76p 5.57p 242692
07/09/2012 5.40p 5.61p 5.40p 5.40p 61486
06/09/2012 5.40p 5.75p 5.40p 5.50p 14080
05/09/2012 5.26p 5.96p 5.26p 5.68p 114848
04/09/2012 5.96p 5.96p 5.96p 5.96p 15841
03/09/2012 5.26p 6.24p 5.05p 5.78p 0
31/08/2012 5.26p 6.24p 5.05p 5.68p 81112
30/08/2012 5.82p 6.45p 5.61p 5.96p 25008
29/08/2012 5.61p 6.33p 5.43p 5.96p 701549
28/08/2012 5.61p 5.96p 4.27p 5.68p 846756
24/08/2012 6.87p 6.87p 6.48p 6.48p 2758
23/08/2012 7.01p 7.01p 5.64p 6.66p 121190
22/08/2012 6.87p 7.57p 6.87p 7.57p 17411
21/08/2012 6.87p 7.36p 5.64p 7.36p 2579
20/08/2012 7.01p 7.01p 6.45p 6.45p 35203
17/08/2012 5.92p 7.50p 5.92p 7.50p 9002
16/08/2012 6.31p 6.87p 6.31p 6.83p 58335
15/08/2012 6.87p 7.01p 6.61p 7.01p 5825
14/08/2012 6.87p 7.36p 5.64p 7.36p 11530
13/08/2012 6.52p 7.46p 6.52p 7.46p 192661
10/08/2012 5.82p 6.80p 5.82p 6.41p 49899
09/08/2012 6.80p 7.32p 6.80p 7.32p 3996
08/08/2012 6.59p 7.29p 5.85p 7.29p 62636
07/08/2012 6.31p 7.01p 5.96p 6.10p 323500
06/08/2012 6.66p 6.80p 5.61p 6.62p 275718
03/08/2012 6.66p 9.11p 6.60p 7.92p 175760
02/08/2012 7.18p 7.18p 6.40p 6.69p 278351
01/08/2012 7.01p 7.74p 6.66p 7.74p 368507
31/07/2012 7.01p 7.29p 6.86p 7.04p 275210
30/07/2012 7.01p 7.22p 6.80p 7.01p 68710
27/07/2012 7.13p 7.92p 7.13p 7.92p 15969
26/07/2012 7.01p 8.06p 6.73p 6.97p 198193
25/07/2012 7.01p 7.74p 6.87p 7.74p 14143
24/07/2012 7.01p 7.29p 6.73p 7.01p 88246
23/07/2012 6.66p 8.06p 6.66p 8.06p 50705
20/07/2012 7.01p 7.36p 6.59p 6.83p 129246
19/07/2012 6.66p 7.50p 6.66p 7.43p 90809
18/07/2012 7.01p 7.50p 6.80p 7.25p 139644
17/07/2012 7.01p 7.71p 6.48p 6.66p 126884
16/07/2012 7.01p 7.29p 6.66p 7.18p 117381

*Close Price adjusted for both dividends and splits