Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/02/2010 392.40p 392.40p 392.40p 392.40p 0
09/02/2010 392.40p 392.40p 390.65p 392.40p 2854
08/02/2010 416.93p 416.93p 406.42p 406.42p 0
05/02/2010 392.40p 416.93p 392.40p 416.93p 10132
04/02/2010 402.91p 420.43p 402.91p 413.43p 25566
03/02/2010 409.92p 420.43p 409.92p 420.43p 10621
02/02/2010 381.89p 420.43p 381.89p 404.67p 26683
01/02/2010 378.39p 378.39p 374.89p 374.89p 0
29/01/2010 378.39p 378.39p 378.39p 378.39p 1427
28/01/2010 371.38p 378.39p 364.37p 378.39p 217870
27/01/2010 378.39p 378.39p 367.88p 376.64p 15473
26/01/2010 371.38p 378.39p 364.37p 378.39p 164305
25/01/2010 376.64p 378.39p 376.64p 376.64p 9088
22/01/2010 350.36p 378.39p 350.36p 378.39p 195611
21/01/2010 371.38p 378.39p 365.43p 378.39p 3571
20/01/2010 364.37p 374.89p 343.35p 371.38p 42453
19/01/2010 371.38p 374.89p 371.38p 374.89p 0
18/01/2010 378.39p 378.39p 371.38p 371.38p 1378
15/01/2010 376.64p 378.39p 376.64p 378.39p 1528
14/01/2010 374.89p 380.14p 374.89p 380.14p 10793
13/01/2010 364.37p 385.40p 364.37p 383.64p 6100
12/01/2010 385.40p 385.40p 364.37p 369.63p 2270
11/01/2010 378.39p 382.59p 378.39p 378.39p 2130
08/01/2010 371.38p 380.14p 364.37p 380.14p 29698
07/01/2010 350.36p 367.88p 336.63p 357.37p 658577
06/01/2010 329.34p 339.85p 329.34p 339.85p 81927
05/01/2010 339.85p 339.85p 332.84p 332.84p 103321
04/01/2010 350.36p 350.36p 339.85p 350.36p 35773
31/12/2009 341.60p 346.86p 329.34p 339.85p 8043
30/12/2009 336.35p 346.86p 336.35p 346.86p 4630
29/12/2009 325.84p 336.35p 325.84p 331.09p 7136
24/12/2009 320.58p 325.84p 320.58p 324.08p 2729
23/12/2009 318.83p 320.58p 318.83p 320.58p 3068
22/12/2009 315.32p 326.54p 308.32p 320.58p 9314
21/12/2009 315.32p 326.63p 315.32p 322.33p 9500
18/12/2009 329.34p 332.84p 322.33p 329.34p 40375
17/12/2009 343.35p 343.35p 336.35p 336.35p 113
16/12/2009 343.35p 343.35p 336.35p 343.35p 5749
15/12/2009 336.35p 355.62p 336.35p 343.35p 4945
14/12/2009 336.35p 350.36p 332.84p 350.36p 9320
11/12/2009 348.61p 348.61p 325.84p 348.61p 1307
10/12/2009 332.84p 336.35p 325.84p 336.35p 6583
09/12/2009 331.09p 336.35p 331.09p 336.35p 3355
08/12/2009 336.35p 336.35p 324.08p 336.35p 53428
07/12/2009 327.59p 343.35p 315.32p 343.35p 79428
04/12/2009 341.60p 341.60p 339.85p 341.60p 3313
03/12/2009 343.35p 343.35p 317.08p 317.08p 11962
02/12/2009 338.10p 338.10p 329.34p 336.35p 5203
01/12/2009 324.08p 338.10p 322.33p 336.35p 23727
30/11/2009 385.40p 385.40p 310.07p 322.33p 244739
27/11/2009 357.37p 371.38p 357.37p 371.38p 36800
26/11/2009 378.39p 378.39p 357.58p 369.63p 25340
25/11/2009 371.38p 374.89p 367.88p 371.38p 30485
24/11/2009 374.89p 385.40p 374.89p 378.39p 4707
23/11/2009 374.89p 378.39p 371.38p 374.89p 12606
20/11/2009 364.37p 376.64p 353.86p 376.64p 23602
19/11/2009 374.89p 374.89p 371.38p 374.89p 5233
18/11/2009 371.38p 378.39p 366.13p 374.89p 12260
17/11/2009 378.39p 381.54p 357.37p 371.38p 33364
16/11/2009 406.42p 406.42p 373.13p 373.13p 23127
13/11/2009 418.68p 418.68p 392.40p 399.41p 18499
12/11/2009 397.66p 409.36p 394.16p 399.41p 7954
11/11/2009 394.16p 406.42p 394.16p 402.91p 17025
10/11/2009 413.43p 413.43p 385.40p 402.91p 45460
09/11/2009 420.43p 427.44p 413.43p 413.43p 4237
06/11/2009 409.92p 420.43p 406.42p 409.92p 13365
05/11/2009 402.91p 413.43p 402.91p 413.43p 7053
04/11/2009 401.16p 406.42p 401.16p 406.42p 25839
03/11/2009 408.17p 408.17p 392.40p 402.91p 60233
02/11/2009 392.40p 399.41p 390.65p 399.41p 14148
30/10/2009 406.42p 406.42p 392.40p 401.16p 34519
29/10/2009 406.42p 406.42p 406.42p 406.42p 30629
28/10/2009 406.42p 411.67p 399.41p 409.92p 17954
27/10/2009 402.91p 408.17p 402.91p 408.17p 9687
26/10/2009 406.42p 408.17p 383.64p 408.17p 72100
23/10/2009 434.45p 434.45p 406.42p 409.92p 10196
22/10/2009 427.44p 434.45p 413.43p 434.45p 188030
21/10/2009 434.45p 444.96p 429.19p 429.19p 138731
20/10/2009 437.95p 448.46p 437.95p 448.46p 44610
19/10/2009 464.23p 464.23p 420.43p 441.45p 230928
16/10/2009 462.48p 469.48p 436.20p 469.48p 133740
15/10/2009 444.96p 472.99p 444.96p 469.48p 39728
14/10/2009 465.98p 472.99p 462.48p 462.48p 894765
13/10/2009 434.45p 462.48p 434.45p 462.48p 119746
12/10/2009 434.45p 448.46p 434.45p 448.46p 51893
09/10/2009 420.43p 439.70p 420.43p 434.45p 45432
08/10/2009 388.90p 439.70p 381.89p 420.43p 695170
07/10/2009 371.38p 387.15p 364.37p 387.15p 358328
06/10/2009 346.86p 374.89p 345.11p 362.62p 388944
05/10/2009 336.35p 339.85p 329.34p 334.59p 48419
02/10/2009 315.32p 332.84p 308.32p 329.34p 874807
01/10/2009 308.32p 318.83p 308.32p 308.32p 48491
30/09/2009 294.30p 308.32p 294.30p 308.32p 128334
29/09/2009 294.30p 301.31p 276.78p 301.31p 64484
28/09/2009 308.32p 308.32p 297.81p 301.31p 18618
25/09/2009 301.31p 322.33p 269.78p 301.31p 308552
24/09/2009 259.27p 310.07p 259.27p 310.07p 911624
23/09/2009 273.28p 273.28p 268.03p 268.03p 2610
22/09/2009 273.28p 273.28p 261.02p 271.53p 5216
21/09/2009 266.27p 269.78p 264.52p 269.78p 5800

*Close Price adjusted for both dividends and splits