Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2011 18.50p 18.57p 18.50p 18.57p 2283
26/09/2011 17.17p 18.53p 16.99p 16.99p 2854
23/09/2011 16.99p 18.53p 16.29p 18.53p 8705
22/09/2011 16.75p 18.04p 16.29p 16.29p 8849
21/09/2011 17.52p 18.04p 17.11p 18.04p 10686
20/09/2011 20.15p 20.15p 17.52p 18.92p 9049
19/09/2011 17.77p 19.09p 17.77p 18.57p 987
16/09/2011 19.97p 20.15p 18.50p 18.50p 45218
15/09/2011 19.27p 21.02p 19.20p 20.15p 27627
14/09/2011 21.02p 21.02p 20.15p 20.15p 24109
13/09/2011 19.62p 21.02p 19.62p 20.01p 136230
12/09/2011 19.62p 21.02p 19.09p 19.97p 131539
09/09/2011 17.94p 19.27p 17.76p 19.27p 1853
08/09/2011 17.52p 18.22p 16.64p 17.76p 194082
07/09/2011 16.47p 16.64p 16.47p 16.64p 177
06/09/2011 15.42p 16.47p 15.42p 16.47p 4290
05/09/2011 15.77p 16.99p 15.42p 15.42p 25867
02/09/2011 16.82p 17.52p 16.82p 16.99p 113671
01/09/2011 18.92p 19.27p 16.82p 17.17p 48221
31/08/2011 17.52p 19.27p 17.52p 19.27p 0
30/08/2011 17.52p 19.27p 17.52p 19.27p 2416
26/08/2011 17.59p 19.55p 17.59p 17.59p 12313
25/08/2011 19.55p 19.55p 19.30p 19.30p 1427
24/08/2011 17.59p 19.30p 17.59p 19.30p 143
23/08/2011 19.27p 21.16p 18.22p 19.09p 46167
22/08/2011 22.55p 22.55p 19.90p 21.16p 8037
19/08/2011 22.70p 22.70p 19.90p 21.30p 4984
18/08/2011 21.02p 22.77p 21.02p 21.86p 0
17/08/2011 21.02p 22.77p 21.02p 21.34p 9825
16/08/2011 22.28p 22.28p 21.65p 21.65p 478
15/08/2011 23.12p 23.12p 21.86p 21.86p 1998
12/08/2011 20.25p 23.75p 20.25p 22.39p 2569
11/08/2011 20.18p 22.00p 20.18p 22.00p 18744
10/08/2011 20.67p 21.02p 19.09p 20.95p 45415
09/08/2011 19.62p 19.83p 16.47p 19.09p 27642
08/08/2011 19.27p 20.36p 17.34p 19.45p 24064
05/08/2011 15.42p 19.62p 14.01p 17.34p 128728
04/08/2011 18.43p 19.83p 16.27p 16.78p 106126
03/08/2011 19.93p 20.85p 19.29p 19.83p 33716
02/08/2011 21.02p 22.07p 20.32p 22.07p 1389
01/08/2011 21.02p 21.02p 19.97p 20.32p 35419
29/07/2011 19.83p 20.85p 19.62p 20.32p 13095
28/07/2011 21.02p 21.72p 19.97p 20.43p 180890
27/07/2011 21.02p 23.47p 20.47p 21.37p 96226
26/07/2011 20.74p 23.47p 20.74p 23.47p 15741
25/07/2011 22.42p 23.12p 20.67p 23.12p 6342
22/07/2011 22.14p 23.47p 19.97p 23.47p 80095
21/07/2011 21.02p 22.70p 19.97p 20.32p 236427
20/07/2011 23.12p 24.67p 21.02p 22.70p 266918
19/07/2011 23.12p 23.33p 21.66p 22.49p 147054
18/07/2011 22.84p 23.05p 21.72p 23.05p 291371
15/07/2011 23.19p 24.35p 21.02p 23.12p 81974
14/07/2011 23.33p 24.38p 22.77p 23.96p 54533
13/07/2011 23.40p 24.32p 22.77p 23.26p 74645
12/07/2011 23.33p 23.68p 22.21p 23.40p 45724
11/07/2011 26.28p 26.28p 23.68p 23.68p 27355
08/07/2011 25.02p 25.23p 24.32p 24.32p 36326
07/07/2011 25.02p 26.07p 25.02p 25.16p 42346
06/07/2011 25.51p 26.80p 24.53p 25.72p 40096
05/07/2011 25.93p 26.28p 25.93p 26.28p 1670
04/07/2011 27.33p 27.33p 24.53p 25.02p 149765
01/07/2011 27.12p 27.14p 26.28p 26.91p 40002
30/06/2011 30.76p 30.76p 24.74p 26.28p 149190
29/06/2011 27.33p 29.96p 27.33p 28.03p 80475
28/06/2011 25.93p 28.38p 24.74p 27.19p 159370
27/06/2011 24.53p 26.80p 19.27p 24.74p 101494
24/06/2011 26.63p 27.34p 24.53p 24.53p 58507
23/06/2011 27.33p 28.03p 26.28p 26.28p 480877
22/06/2011 27.33p 28.21p 26.49p 27.26p 109859
21/06/2011 28.03p 28.03p 26.28p 26.28p 197084
20/06/2011 26.28p 28.73p 26.28p 27.47p 26407
17/06/2011 26.28p 31.53p 25.30p 27.54p 1374482
16/06/2011 23.82p 28.03p 23.82p 25.30p 196900
15/06/2011 25.93p 26.44p 22.77p 24.74p 141261
14/06/2011 26.98p 28.03p 24.53p 24.53p 205248
13/06/2011 23.26p 26.28p 23.26p 25.02p 193187
10/06/2011 22.63p 28.03p 22.07p 23.96p 1072429
09/06/2011 26.63p 26.63p 22.49p 22.49p 248657
08/06/2011 26.63p 27.68p 25.23p 25.23p 50923
07/06/2011 28.38p 33.22p 25.30p 25.72p 138206
06/06/2011 28.73p 29.96p 26.77p 26.77p 99021
03/06/2011 30.13p 30.83p 26.28p 27.33p 184827
02/06/2011 26.98p 29.78p 25.93p 27.33p 187418
01/06/2011 36.02p 37.77p 26.35p 29.78p 176205
31/05/2011 33.28p 40.29p 31.53p 33.81p 192116
27/05/2011 27.75p 32.62p 26.03p 31.53p 233819
26/05/2011 25.58p 27.33p 25.23p 26.03p 22885
25/05/2011 23.12p 26.98p 22.49p 25.58p 177866
24/05/2011 26.28p 26.63p 21.02p 22.91p 263986
23/05/2011 26.84p 28.03p 24.53p 26.07p 84370
20/05/2011 25.93p 26.63p 24.17p 26.07p 54332
19/05/2011 25.93p 27.15p 24.53p 25.09p 177278
18/05/2011 26.28p 28.24p 25.89p 27.15p 194612
17/05/2011 28.03p 29.71p 26.07p 26.07p 223278
16/05/2011 28.03p 30.13p 26.63p 28.03p 126702
13/05/2011 29.78p 31.39p 28.38p 29.26p 33733
12/05/2011 34.34p 34.34p 27.42p 29.96p 325529
11/05/2011 28.03p 35.74p 25.23p 30.13p 1099454
10/05/2011 31.39p 31.39p 26.42p 28.03p 419038
09/05/2011 29.78p 36.79p 29.78p 29.78p 755285
06/05/2011 45.55p 89.34p 28.95p 34.41p 3055641
05/05/2011 88.40p 89.34p 88.40p 89.34p 6313
04/05/2011 92.76p 92.85p 90.18p 92.85p 766
03/05/2011 93.90p 94.60p 93.90p 94.60p 1279
28/04/2011 91.09p 97.20p 91.09p 94.60p 40827
27/04/2011 91.09p 98.10p 87.66p 91.09p 14259
26/04/2011 98.10p 98.10p 98.10p 98.10p 1460
21/04/2011 92.85p 98.10p 92.85p 94.60p 7080
20/04/2011 98.10p 98.10p 96.35p 96.35p 126
19/04/2011 92.85p 95.47p 92.85p 95.47p 437
18/04/2011 94.60p 98.01p 93.69p 96.35p 3517
15/04/2011 98.10p 98.10p 96.35p 96.35p 11836
14/04/2011 99.85p 99.85p 99.85p 99.85p 154
13/04/2011 99.85p 99.85p 96.35p 96.35p 499
12/04/2011 98.10p 98.10p 94.60p 94.60p 811963
11/04/2011 95.44p 98.10p 95.44p 98.10p 1626
08/04/2011 91.09p 95.65p 91.09p 94.60p 0
07/04/2011 91.09p 95.65p 91.09p 94.60p 2489
06/04/2011 91.09p 94.60p 91.09p 94.60p 8563
05/04/2011 94.60p 95.89p 91.09p 94.60p 39594
04/04/2011 98.10p 98.65p 93.69p 93.72p 9164
01/04/2011 98.10p 99.85p 96.35p 96.35p 2268
31/03/2011 101.60p 105.00p 94.60p 94.60p 20246
30/03/2011 105.11p 106.58p 101.87p 104.23p 3466
29/03/2011 112.12p 112.12p 103.36p 103.36p 27846
28/03/2011 112.12p 112.12p 105.63p 112.12p 2100
25/03/2011 112.12p 112.29p 105.11p 110.36p 16927
24/03/2011 112.12p 113.87p 108.61p 108.61p 4360
23/03/2011 108.61p 111.73p 105.11p 108.61p 5529
22/03/2011 105.11p 112.12p 101.60p 105.11p 59645
21/03/2011 94.60p 101.60p 94.60p 99.85p 12011
18/03/2011 98.10p 98.80p 96.35p 96.35p 10021
17/03/2011 96.35p 96.35p 96.35p 96.35p 55
16/03/2011 98.10p 98.10p 96.35p 96.35p 143
15/03/2011 98.10p 104.23p 92.41p 92.85p 18207
14/03/2011 103.36p 104.23p 101.60p 104.23p 28407
11/03/2011 105.11p 108.61p 101.60p 103.36p 10047
10/03/2011 113.87p 113.87p 105.11p 107.74p 63552
09/03/2011 117.37p 117.51p 113.87p 115.62p 41366
08/03/2011 126.13p 131.39p 117.37p 120.00p 44257
07/03/2011 112.12p 126.13p 109.31p 121.75p 70982
04/03/2011 108.61p 112.12p 107.56p 110.36p 21790
03/03/2011 105.11p 106.86p 101.90p 106.86p 159574
02/03/2011 101.60p 105.98p 97.40p 105.98p 238827
01/03/2011 87.59p 96.35p 87.59p 96.35p 23078
28/02/2011 87.59p 87.59p 87.59p 87.59p 6294
25/02/2011 89.34p 89.34p 87.59p 87.59p 4855
24/02/2011 91.09p 91.09p 87.59p 89.34p 2923
23/02/2011 94.60p 94.60p 89.34p 93.72p 18705
22/02/2011 105.11p 105.11p 94.60p 94.60p 19000
21/02/2011 115.62p 115.62p 98.10p 99.85p 111550
18/02/2011 117.37p 122.91p 112.12p 121.75p 106223
17/02/2011 120.87p 120.87p 116.32p 118.25p 88370
16/02/2011 103.01p 120.87p 101.60p 117.37p 153512
15/02/2011 100.23p 100.23p 99.85p 99.85p 10917
14/02/2011 101.60p 101.60p 99.85p 99.85p 22842
11/02/2011 98.10p 101.60p 97.96p 99.85p 6339
10/02/2011 96.35p 98.27p 94.60p 98.10p 18428
09/02/2011 94.60p 98.10p 93.69p 98.10p 22893
08/02/2011 96.35p 98.87p 94.60p 94.60p 13184
07/02/2011 98.10p 99.85p 98.10p 99.85p 1248
04/02/2011 99.85p 99.85p 98.31p 99.85p 2903
03/02/2011 99.78p 99.85p 98.14p 99.85p 3428
02/02/2011 99.85p 99.85p 98.10p 99.85p 38855
01/02/2011 98.10p 99.85p 97.61p 99.85p 9828
31/01/2011 101.60p 101.60p 98.10p 101.60p 14726
28/01/2011 99.85p 99.85p 98.10p 98.10p 1092
27/01/2011 98.10p 101.60p 97.53p 98.10p 81002
26/01/2011 98.10p 101.60p 94.60p 98.10p 21455
25/01/2011 96.35p 103.36p 89.34p 98.10p 66280
24/01/2011 87.59p 101.60p 87.59p 96.35p 134110
21/01/2011 87.59p 87.59p 82.33p 87.59p 18862
20/01/2011 84.09p 84.79p 82.79p 84.09p 14185
19/01/2011 85.84p 85.84p 82.69p 85.84p 23739
18/01/2011 82.33p 84.40p 82.33p 84.09p 92716
17/01/2011 84.09p 84.09p 82.33p 82.33p 20947
14/01/2011 85.84p 85.84p 84.09p 84.09p 1943
13/01/2011 84.09p 84.09p 82.33p 84.09p 42546
12/01/2011 85.84p 86.85p 80.58p 82.33p 54403
11/01/2011 87.59p 88.89p 85.84p 85.84p 15892
10/01/2011 85.84p 88.99p 85.84p 85.84p 13756
07/01/2011 85.84p 89.66p 85.84p 89.34p 72354
06/01/2011 91.09p 91.09p 85.84p 85.84p 42197
05/01/2011 91.09p 91.09p 86.15p 87.59p 168844
04/01/2011 91.09p 91.09p 86.87p 89.34p 27443
31/12/2010 91.09p 92.47p 87.59p 89.34p 101228
30/12/2010 89.34p 92.85p 89.34p 91.09p 97752
29/12/2010 94.60p 94.60p 92.85p 92.85p 48054
24/12/2010 91.09p 91.09p 90.38p 91.09p 8447
23/12/2010 91.09p 92.44p 89.48p 91.09p 43713
22/12/2010 91.09p 92.44p 89.34p 91.09p 32198
21/12/2010 91.09p 94.19p 90.38p 91.09p 42872
20/12/2010 92.85p 98.10p 92.13p 94.60p 73935
17/12/2010 94.60p 95.95p 92.85p 92.85p 114177
16/12/2010 94.60p 98.10p 94.60p 98.10p 9715
15/12/2010 98.10p 98.42p 96.35p 96.35p 93711
14/12/2010 98.10p 105.11p 96.35p 98.10p 38388
13/12/2010 98.10p 98.10p 98.10p 98.10p 5851
10/12/2010 98.10p 103.36p 98.10p 101.60p 7582
09/12/2010 101.60p 102.50p 97.61p 101.60p 31919

*Close Price adjusted for both dividends and splits