Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/08/2023 343.50p 350.50p 343.50p 346.00p 394958
04/08/2023 344.00p 352.50p 340.50p 343.50p 200811
03/08/2023 345.00p 353.00p 343.50p 344.00p 216186
02/08/2023 346.00p 346.50p 340.50p 345.50p 292030
01/08/2023 344.50p 348.00p 340.50p 346.50p 309395
31/07/2023 344.00p 347.50p 342.00p 344.00p 325661
28/07/2023 340.00p 352.00p 339.00p 343.50p 485970
27/07/2023 340.50p 341.00p 337.50p 338.50p 582556
26/07/2023 336.50p 339.00p 334.00p 338.00p 249664
25/07/2023 340.00p 340.50p 336.50p 337.00p 347358
24/07/2023 339.50p 340.50p 336.50p 339.00p 486942
21/07/2023 347.00p 348.50p 338.00p 338.00p 617469
20/07/2023 350.00p 355.00p 348.00p 348.50p 443658
19/07/2023 349.50p 352.50p 346.50p 350.00p 386273
18/07/2023 347.00p 355.25p 339.50p 343.00p 319570
17/07/2023 351.00p 353.41p 342.50p 345.00p 237968
14/07/2023 351.50p 355.50p 350.00p 350.50p 214809
13/07/2023 353.00p 356.82p 349.00p 355.00p 220078
12/07/2023 347.00p 355.50p 344.00p 353.00p 371812
11/07/2023 349.00p 349.00p 341.50p 342.50p 388809
10/07/2023 340.00p 342.00p 336.38p 342.00p 377442
07/07/2023 339.50p 346.00p 336.50p 341.00p 634304
06/07/2023 354.00p 354.50p 337.50p 340.00p 1062806
05/07/2023 376.00p 385.36p 339.00p 354.00p 2227247
04/07/2023 378.00p 382.00p 375.90p 378.00p 343809
03/07/2023 376.00p 384.50p 374.50p 379.50p 380023
30/06/2023 366.00p 379.00p 366.00p 375.00p 349624
29/06/2023 366.00p 369.68p 365.00p 366.50p 199962
28/06/2023 357.50p 366.50p 357.50p 366.00p 234266
27/06/2023 357.50p 361.00p 355.00p 357.50p 256909
26/06/2023 359.50p 359.50p 350.50p 356.50p 904822
23/06/2023 355.50p 365.50p 355.50p 358.50p 322098
22/06/2023 372.50p 373.08p 363.00p 365.00p 269693
21/06/2023 375.00p 376.00p 372.00p 372.50p 205500
20/06/2023 371.00p 373.00p 365.50p 372.50p 353409
19/06/2023 375.00p 377.00p 370.50p 371.00p 164944
16/06/2023 377.00p 380.00p 372.50p 375.00p 919629
15/06/2023 385.00p 385.13p 372.00p 377.00p 327047
14/06/2023 387.50p 387.50p 384.00p 385.50p 352331
13/06/2023 395.00p 395.00p 384.12p 385.50p 283800
12/06/2023 387.00p 389.00p 383.50p 386.00p 327673
09/06/2023 380.50p 384.50p 379.00p 384.50p 518380
08/06/2023 373.50p 385.58p 373.50p 380.50p 306858
07/06/2023 384.00p 385.00p 382.00p 383.50p 151126
06/06/2023 379.00p 383.00p 376.50p 383.00p 233812
05/06/2023 382.00p 387.50p 381.00p 382.00p 276847
02/06/2023 373.50p 382.00p 373.50p 382.00p 254309
01/06/2023 373.50p 375.50p 371.00p 373.50p 250529
31/05/2023 372.50p 375.50p 370.94p 373.50p 451511
30/05/2023 376.00p 379.00p 374.50p 374.50p 199048
26/05/2023 377.50p 378.50p 374.48p 376.00p 206285
25/05/2023 378.50p 381.10p 376.50p 377.50p 166965
24/05/2023 382.50p 384.84p 373.00p 378.50p 351740
23/05/2023 388.50p 391.00p 385.00p 387.50p 258541
22/05/2023 390.00p 390.50p 388.00p 388.50p 231399
19/05/2023 391.50p 392.00p 385.50p 387.50p 442625
18/05/2023 390.00p 395.74p 387.50p 391.00p 212262
17/05/2023 385.50p 390.00p 381.50p 386.00p 208835
16/05/2023 390.00p 390.00p 381.00p 386.00p 268788
15/05/2023 379.00p 387.50p 379.00p 386.00p 309811
12/05/2023 378.00p 382.50p 378.00p 379.50p 237768
11/05/2023 384.50p 385.50p 378.00p 382.50p 265230
10/05/2023 377.00p 382.50p 373.00p 382.50p 298395
09/05/2023 373.00p 375.61p 372.50p 375.00p 642161
05/05/2023 373.00p 375.50p 371.50p 374.00p 678870
04/05/2023 374.00p 377.26p 370.48p 371.50p 639900
03/05/2023 374.00p 378.00p 371.50p 373.50p 360685
02/05/2023 381.00p 382.00p 372.03p 373.00p 315471
28/04/2023 363.50p 378.00p 363.50p 376.00p 595321
27/04/2023 372.00p 374.00p 366.50p 371.00p 403013
26/04/2023 367.50p 369.00p 362.50p 368.00p 371469
25/04/2023 375.00p 375.00p 368.00p 369.50p 276243
24/04/2023 378.00p 379.50p 371.50p 372.00p 236470
21/04/2023 375.00p 377.00p 370.50p 377.00p 331593
20/04/2023 385.00p 385.00p 373.50p 375.00p 479818
19/04/2023 378.00p 393.85p 373.50p 380.00p 958767
18/04/2023 362.50p 366.00p 358.40p 364.50p 1326325
17/04/2023 356.00p 359.00p 355.00p 357.50p 174095
14/04/2023 353.50p 357.50p 352.00p 355.00p 324454
13/04/2023 350.00p 356.48p 349.52p 352.00p 304116
12/04/2023 347.50p 354.00p 346.87p 352.50p 254326
11/04/2023 351.00p 352.00p 343.50p 347.50p 170570
06/04/2023 333.00p 342.90p 333.00p 342.00p 330214
05/04/2023 353.00p 353.00p 335.00p 336.50p 532656
04/04/2023 343.00p 348.50p 343.00p 345.00p 354202
03/04/2023 338.00p 347.00p 338.00p 345.00p 224603
31/03/2023 351.50p 351.50p 341.50p 345.50p 553586
30/03/2023 347.50p 348.75p 342.00p 345.00p 408590
29/03/2023 347.00p 347.00p 335.50p 343.50p 531070
28/03/2023 349.50p 349.50p 336.00p 338.50p 251637
27/03/2023 352.00p 352.00p 343.67p 344.50p 973183
24/03/2023 347.00p 347.00p 340.00p 345.00p 401556
23/03/2023 362.00p 362.00p 348.00p 348.00p 292642
22/03/2023 356.50p 358.00p 349.50p 354.00p 406734
21/03/2023 353.00p 359.00p 346.50p 358.00p 493012
20/03/2023 351.00p 351.00p 331.00p 345.00p 775513
17/03/2023 355.00p 357.26p 342.50p 346.00p 852060
16/03/2023 366.00p 366.00p 348.84p 353.00p 657309
15/03/2023 374.50p 375.00p 355.50p 355.50p 716093
14/03/2023 372.50p 377.00p 364.00p 374.50p 386391
13/03/2023 401.50p 401.50p 372.00p 372.00p 414925
10/03/2023 401.00p 401.00p 388.50p 391.00p 594026
09/03/2023 412.50p 412.50p 402.98p 405.00p 362753
08/03/2023 412.00p 412.50p 409.85p 412.50p 215067
07/03/2023 413.50p 416.00p 411.00p 414.00p 951774
06/03/2023 415.50p 415.90p 406.50p 413.50p 200153
03/03/2023 415.00p 416.87p 412.00p 414.50p 191158
02/03/2023 412.00p 416.50p 408.00p 416.00p 295692
01/03/2023 406.00p 410.50p 405.50p 410.00p 491365
28/02/2023 404.50p 406.00p 400.00p 403.50p 934537
27/02/2023 402.00p 408.50p 401.00p 404.50p 220464
24/02/2023 406.00p 408.50p 400.00p 401.00p 255311
23/02/2023 405.50p 411.00p 405.50p 406.00p 211104
22/02/2023 411.00p 411.00p 400.00p 404.00p 371640
21/02/2023 421.00p 421.00p 408.00p 409.00p 229053
20/02/2023 420.50p 422.50p 414.50p 421.00p 195932
17/02/2023 410.50p 422.50p 408.50p 420.00p 744732
16/02/2023 422.50p 422.50p 410.50p 412.00p 329956
15/02/2023 412.50p 418.00p 408.46p 417.00p 1392220
14/02/2023 417.00p 423.50p 412.00p 412.00p 283845
13/02/2023 420.00p 420.00p 413.00p 415.50p 361423
10/02/2023 418.50p 418.50p 407.97p 414.00p 542704
09/02/2023 423.50p 424.50p 415.00p 415.00p 946015
08/02/2023 420.00p 432.50p 419.50p 420.50p 308264
07/02/2023 429.00p 431.00p 419.50p 419.50p 301157
06/02/2023 430.00p 434.50p 429.00p 430.00p 330686
03/02/2023 433.50p 435.00p 431.00p 434.00p 685812
02/02/2023 433.00p 437.50p 428.50p 434.00p 242115
01/02/2023 419.00p 431.50p 415.14p 426.50p 470210
31/01/2023 436.50p 437.50p 433.50p 434.00p 306209
30/01/2023 429.00p 438.00p 429.00p 437.50p 347512
27/01/2023 430.00p 435.93p 428.13p 433.50p 221301
26/01/2023 425.00p 433.00p 424.00p 432.00p 397661
25/01/2023 421.00p 427.50p 416.00p 425.50p 168334
24/01/2023 426.50p 428.67p 423.50p 425.00p 1496073
23/01/2023 423.00p 424.00p 416.58p 423.00p 250472
20/01/2023 418.00p 424.00p 412.50p 422.00p 231294
19/01/2023 429.00p 429.00p 413.14p 417.00p 194340
18/01/2023 416.50p 421.00p 411.68p 420.00p 186333
17/01/2023 420.00p 425.00p 416.00p 416.00p 252908
16/01/2023 426.50p 427.50p 422.00p 424.00p 229407
13/01/2023 425.00p 428.00p 422.00p 422.50p 262612
12/01/2023 423.50p 425.50p 422.00p 425.00p 367175
11/01/2023 416.00p 426.50p 414.00p 422.50p 1301302
10/01/2023 415.00p 417.00p 410.00p 415.00p 320114
09/01/2023 415.50p 420.00p 410.00p 415.50p 270491
06/01/2023 414.50p 416.50p 411.00p 414.00p 405810
05/01/2023 415.00p 416.00p 412.50p 414.00p 292408
04/01/2023 416.00p 423.50p 411.00p 415.00p 264274
03/01/2023 416.00p 420.00p 410.50p 414.50p 270786
30/12/2022 422.00p 422.00p 411.50p 412.00p 128787
29/12/2022 420.50p 420.50p 413.50p 418.50p 149020
28/12/2022 427.00p 427.00p 416.00p 417.50p 238594
23/12/2022 416.50p 418.50p 412.74p 418.00p 100716
22/12/2022 419.50p 424.00p 416.00p 416.00p 434092
21/12/2022 424.00p 424.00p 409.50p 417.50p 349192
20/12/2022 418.00p 418.00p 411.00p 412.50p 551332
19/12/2022 416.50p 424.00p 414.00p 418.00p 432564
16/12/2022 416.50p 419.50p 411.00p 417.00p 1067184
15/12/2022 417.50p 418.00p 406.74p 415.00p 591322
14/12/2022 419.00p 423.21p 414.50p 421.00p 826121
13/12/2022 422.00p 427.86p 415.38p 420.00p 832964
12/12/2022 426.00p 426.00p 412.38p 416.50p 295549
09/12/2022 416.50p 420.18p 408.00p 415.50p 576809
08/12/2022 401.00p 409.50p 396.50p 409.50p 556732
07/12/2022 385.00p 400.50p 384.64p 397.00p 912609
06/12/2022 378.00p 379.00p 373.50p 373.50p 282029
05/12/2022 372.00p 378.00p 372.00p 375.50p 395307
02/12/2022 376.00p 380.62p 373.00p 374.00p 297517
01/12/2022 377.50p 380.75p 375.00p 378.00p 567716
30/11/2022 371.50p 379.00p 371.50p 378.00p 1015449
29/11/2022 370.50p 373.76p 369.00p 371.50p 273274
28/11/2022 367.50p 374.50p 367.00p 371.00p 355246
25/11/2022 367.00p 372.50p 366.50p 371.50p 191618
24/11/2022 369.00p 371.00p 368.00p 369.50p 186835
23/11/2022 375.50p 375.50p 365.11p 368.00p 189608
22/11/2022 369.50p 369.50p 360.00p 365.00p 289972
21/11/2022 369.00p 369.00p 356.50p 361.50p 401728
18/11/2022 363.50p 363.50p 355.00p 359.50p 664961
17/11/2022 351.00p 356.50p 349.00p 356.00p 631734
16/11/2022 355.00p 355.00p 346.50p 351.00p 356751
15/11/2022 365.00p 365.50p 355.00p 355.00p 491366
14/11/2022 367.50p 367.50p 357.50p 364.50p 538334
11/11/2022 362.50p 370.00p 362.00p 365.50p 388081
10/11/2022 347.00p 362.00p 347.00p 361.50p 473616
09/11/2022 355.00p 356.00p 349.50p 353.00p 331673
08/11/2022 348.00p 354.50p 345.50p 354.50p 465280
07/11/2022 343.00p 350.73p 342.00p 345.50p 465957
04/11/2022 349.00p 349.00p 336.50p 343.50p 330002
03/11/2022 350.00p 350.00p 336.00p 341.00p 2948131
02/11/2022 338.50p 346.50p 335.00p 341.00p 708075
01/11/2022 333.50p 341.50p 333.50p 337.00p 436772
31/10/2022 332.50p 335.00p 330.00p 333.00p 326194
28/10/2022 340.00p 340.00p 327.00p 332.50p 358960
27/10/2022 328.50p 335.00p 328.00p 331.50p 379043
26/10/2022 316.00p 331.00p 316.00p 330.00p 423214
25/10/2022 318.00p 324.00p 315.50p 324.00p 608932
24/10/2022 314.50p 321.50p 314.50p 318.00p 427535
21/10/2022 317.50p 320.00p 311.00p 314.50p 451219
20/10/2022 317.00p 322.50p 315.50p 318.00p 502226

*Close Price adjusted for both dividends and splits