Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2021 429.50p 429.50p 414.50p 417.50p 543762
16/12/2021 422.50p 425.74p 419.50p 422.00p 267805
15/12/2021 419.00p 422.25p 415.50p 417.00p 572471
14/12/2021 437.00p 437.00p 418.00p 421.00p 719095
13/12/2021 422.00p 428.55p 417.00p 417.00p 198804
10/12/2021 434.50p 441.00p 421.00p 424.50p 249314
09/12/2021 427.00p 434.50p 422.73p 424.00p 2183656
08/12/2021 440.00p 440.00p 432.33p 435.00p 279476
07/12/2021 437.50p 440.50p 433.50p 434.50p 323020
06/12/2021 435.00p 437.90p 427.00p 436.50p 396899
03/12/2021 441.50p 442.50p 424.50p 424.50p 462258
02/12/2021 437.50p 443.50p 425.38p 435.50p 458447
01/12/2021 422.00p 447.50p 415.00p 438.50p 2575251
30/11/2021 389.00p 397.50p 387.90p 395.00p 635915
29/11/2021 396.50p 400.00p 393.50p 395.00p 280738
26/11/2021 403.00p 405.00p 389.00p 391.00p 352635
25/11/2021 404.00p 412.50p 404.00p 409.50p 340541
24/11/2021 403.00p 404.50p 395.80p 401.50p 347187
23/11/2021 407.50p 411.50p 402.00p 403.50p 161188
22/11/2021 405.00p 410.00p 403.00p 409.50p 358071
19/11/2021 407.00p 410.50p 399.00p 403.50p 267996
18/11/2021 415.00p 415.00p 399.50p 410.00p 282561
17/11/2021 398.00p 405.00p 397.00p 399.50p 353827
16/11/2021 407.50p 409.00p 397.00p 397.00p 345222
15/11/2021 411.00p 412.00p 404.00p 408.00p 124770
12/11/2021 405.50p 412.50p 401.00p 409.00p 127800
11/11/2021 408.50p 408.50p 399.86p 405.00p 226646
10/11/2021 411.00p 412.13p 399.00p 403.00p 702449
09/11/2021 420.00p 427.00p 407.00p 409.50p 440797
08/11/2021 422.00p 426.50p 419.50p 426.50p 331252
05/11/2021 425.00p 425.00p 413.50p 419.50p 304111
04/11/2021 410.00p 416.50p 407.50p 409.50p 1183061
03/11/2021 401.50p 409.00p 401.50p 408.00p 278114
02/11/2021 396.50p 411.00p 396.50p 405.00p 476408
01/11/2021 399.00p 402.00p 395.50p 398.00p 253515
29/10/2021 395.00p 399.50p 391.00p 398.00p 371259
28/10/2021 393.50p 396.00p 388.50p 392.50p 261877
27/10/2021 405.00p 405.00p 394.00p 398.00p 313907
26/10/2021 390.50p 400.00p 390.50p 395.00p 432601
25/10/2021 395.00p 399.00p 387.50p 393.50p 1596462
22/10/2021 394.00p 394.00p 386.50p 388.00p 326855
21/10/2021 394.50p 398.00p 390.00p 390.00p 226332
20/10/2021 402.00p 402.50p 392.70p 394.00p 196427
19/10/2021 400.50p 411.00p 391.50p 401.00p 351724
18/10/2021 400.50p 409.00p 400.50p 408.00p 163225
15/10/2021 408.00p 408.00p 400.00p 406.00p 351693
14/10/2021 400.00p 401.50p 398.00p 399.50p 258439
13/10/2021 401.50p 404.00p 395.00p 397.50p 286191
12/10/2021 393.00p 401.50p 391.00p 396.00p 800821
11/10/2021 404.00p 404.00p 391.47p 395.00p 1328238
08/10/2021 403.50p 406.50p 398.50p 398.50p 154152
07/10/2021 402.50p 404.50p 397.00p 400.00p 331879
06/10/2021 408.50p 408.50p 394.00p 395.50p 331287
05/10/2021 394.00p 406.00p 393.74p 404.50p 419120
04/10/2021 408.00p 410.50p 393.00p 394.50p 499151
01/10/2021 402.00p 414.50p 398.00p 410.00p 436915
30/09/2021 407.00p 411.00p 398.00p 402.00p 649550
29/09/2021 409.00p 415.00p 406.50p 408.00p 334843
28/09/2021 417.00p 417.00p 407.00p 411.50p 592887
27/09/2021 421.00p 422.00p 410.50p 415.00p 433457
24/09/2021 420.00p 422.00p 414.50p 418.50p 345042
23/09/2021 435.00p 435.00p 422.50p 422.50p 264530
22/09/2021 429.00p 435.50p 424.50p 432.00p 263217
21/09/2021 422.50p 426.50p 418.00p 424.50p 223029
20/09/2021 438.50p 438.50p 414.33p 418.50p 429528
17/09/2021 420.00p 432.00p 420.00p 430.00p 1081106
16/09/2021 425.00p 425.00p 410.00p 421.00p 534889
15/09/2021 429.00p 429.00p 409.00p 409.50p 695867
14/09/2021 435.50p 435.50p 420.00p 420.00p 256700
13/09/2021 428.00p 432.11p 424.50p 426.00p 120998
10/09/2021 428.50p 429.00p 423.00p 424.50p 166769
09/09/2021 428.00p 430.00p 424.00p 427.00p 168552
08/09/2021 430.00p 435.50p 426.50p 428.00p 318902
07/09/2021 435.00p 435.00p 427.50p 430.00p 215991
06/09/2021 433.00p 433.00p 427.00p 430.50p 193563
03/09/2021 432.00p 432.00p 427.00p 430.00p 107150
02/09/2021 425.00p 430.00p 425.00p 429.50p 258514
01/09/2021 440.50p 442.00p 435.50p 437.50p 285177
31/08/2021 438.00p 445.00p 436.50p 437.00p 278754
30/08/2021 432.50p 435.50p 425.00p 434.50p 271214
27/08/2021 432.50p 435.50p 425.00p 434.50p 271214
26/08/2021 436.50p 440.60p 428.50p 428.50p 229242
25/08/2021 437.50p 441.00p 436.50p 436.50p 204727
24/08/2021 440.00p 444.50p 438.00p 439.00p 280168
23/08/2021 442.00p 447.50p 438.00p 439.00p 208688
20/08/2021 437.00p 443.00p 433.00p 437.50p 163283
19/08/2021 444.00p 444.00p 435.00p 442.00p 260437
18/08/2021 444.00p 447.00p 436.00p 443.00p 363851
17/08/2021 440.00p 440.50p 433.00p 436.50p 192683
16/08/2021 439.00p 439.00p 432.50p 436.00p 142315
13/08/2021 435.00p 439.00p 433.00p 435.50p 116114
12/08/2021 435.00p 440.00p 434.00p 435.00p 154098
11/08/2021 434.50p 435.00p 430.50p 435.00p 207994
10/08/2021 428.00p 434.50p 428.00p 433.00p 179890
09/08/2021 429.50p 436.00p 425.50p 430.00p 444838
06/08/2021 432.00p 432.50p 426.50p 429.50p 137085
05/08/2021 425.50p 431.00p 424.00p 431.00p 215725
04/08/2021 429.50p 432.00p 425.50p 426.50p 216901
03/08/2021 424.00p 431.50p 423.50p 427.00p 389325
02/08/2021 427.50p 429.50p 422.50p 424.50p 266922
30/07/2021 428.50p 429.50p 420.00p 423.00p 484314
29/07/2021 426.00p 430.50p 423.00p 430.50p 314278
28/07/2021 423.00p 425.77p 419.00p 424.50p 317500
27/07/2021 421.50p 426.00p 417.50p 423.00p 416676
26/07/2021 408.00p 425.50p 408.00p 425.50p 776141
23/07/2021 413.00p 414.77p 410.50p 413.00p 275136
22/07/2021 410.00p 415.00p 396.88p 409.50p 370849
21/07/2021 394.50p 407.73p 394.50p 407.50p 475897
20/07/2021 400.00p 400.00p 388.35p 395.00p 473550
19/07/2021 415.00p 415.00p 386.00p 389.00p 599877
16/07/2021 418.00p 418.00p 400.84p 404.00p 659701
15/07/2021 423.50p 428.50p 409.00p 409.00p 530678
14/07/2021 420.00p 427.50p 414.50p 423.00p 740064
13/07/2021 435.00p 457.50p 410.00p 421.00p 2405484
12/07/2021 415.00p 428.50p 412.00p 428.00p 890243
09/07/2021 408.00p 418.00p 403.91p 416.00p 917118
08/07/2021 410.00p 410.00p 399.50p 407.50p 559321
07/07/2021 411.00p 411.00p 401.50p 410.00p 677677
06/07/2021 412.50p 415.00p 398.00p 401.00p 1018046
05/07/2021 410.50p 412.74p 406.50p 410.00p 582021
02/07/2021 404.50p 414.50p 402.50p 411.00p 852524
01/07/2021 400.50p 407.00p 400.50p 403.50p 601167
30/06/2021 404.00p 404.50p 398.00p 399.00p 670659
29/06/2021 397.00p 405.29p 393.00p 403.00p 665592
28/06/2021 404.00p 405.92p 393.00p 396.00p 606706
25/06/2021 409.00p 409.00p 392.50p 403.00p 590465
24/06/2021 406.50p 407.00p 398.50p 398.50p 431309
23/06/2021 405.50p 405.84p 399.50p 403.50p 1272171
22/06/2021 389.00p 403.50p 389.00p 403.00p 1116558
21/06/2021 382.00p 390.50p 377.85p 390.00p 702505
18/06/2021 394.00p 395.00p 383.50p 385.50p 1220937
17/06/2021 384.00p 395.00p 384.00p 391.00p 555410
16/06/2021 390.00p 393.50p 387.50p 393.00p 363458
15/06/2021 388.50p 389.00p 384.50p 386.00p 283174
14/06/2021 384.50p 392.50p 382.00p 387.50p 351692
11/06/2021 380.50p 383.50p 375.50p 379.00p 488203
10/06/2021 390.00p 390.00p 379.00p 381.00p 1321013
09/06/2021 386.50p 386.50p 381.50p 384.50p 448400
08/06/2021 390.00p 390.00p 384.00p 386.00p 598267
07/06/2021 389.50p 389.50p 381.50p 385.00p 576470
04/06/2021 386.00p 389.00p 383.00p 384.50p 473195
03/06/2021 389.50p 389.50p 380.50p 385.00p 410722
02/06/2021 385.00p 388.50p 375.86p 387.00p 2642391
01/06/2021 383.00p 386.50p 382.50p 382.50p 742691
31/05/2021 383.50p 387.50p 378.50p 385.00p 418064
28/05/2021 383.50p 387.50p 378.50p 385.00p 418064
27/05/2021 383.00p 387.00p 379.00p 385.00p 2329368
26/05/2021 375.50p 390.00p 374.00p 384.00p 796231
25/05/2021 375.00p 379.00p 369.41p 374.00p 1178249
24/05/2021 385.00p 385.00p 375.00p 375.00p 553023
21/05/2021 378.00p 382.00p 373.50p 382.00p 188621
20/05/2021 377.00p 381.50p 375.89p 380.00p 205479
19/05/2021 380.00p 383.47p 373.00p 377.00p 319967
18/05/2021 393.00p 393.00p 380.50p 380.50p 517642
17/05/2021 385.00p 394.28p 385.00p 390.00p 756865
14/05/2021 380.00p 386.50p 374.00p 386.50p 484280
13/05/2021 377.50p 388.00p 374.00p 375.00p 501195
12/05/2021 381.00p 393.00p 371.69p 390.00p 1246586
11/05/2021 365.00p 370.50p 358.11p 365.00p 312369
10/05/2021 363.50p 369.00p 362.50p 369.00p 331163
07/05/2021 352.00p 364.00p 352.00p 362.50p 322931
06/05/2021 357.00p 358.50p 351.64p 353.00p 373560
05/05/2021 354.50p 359.65p 354.50p 357.50p 341584
04/05/2021 358.00p 366.00p 354.00p 356.00p 372183
03/05/2021 364.00p 366.00p 360.50p 364.00p 536172
30/04/2021 364.00p 366.00p 360.50p 364.00p 536172
29/04/2021 363.00p 363.50p 358.00p 360.00p 244621
28/04/2021 358.00p 361.00p 352.50p 357.00p 338175
27/04/2021 357.00p 360.04p 352.00p 356.50p 544152
26/04/2021 360.00p 364.50p 358.00p 360.00p 321059
23/04/2021 350.50p 364.00p 350.50p 363.50p 290309
22/04/2021 349.50p 361.00p 345.00p 360.50p 356767
21/04/2021 346.50p 351.50p 342.02p 348.00p 1053909
20/04/2021 355.00p 358.50p 342.00p 346.00p 438666
19/04/2021 352.00p 359.60p 352.00p 357.00p 408388
16/04/2021 344.00p 356.00p 342.90p 356.00p 578141
15/04/2021 337.00p 349.00p 337.00p 345.00p 476786
14/04/2021 338.50p 348.50p 338.00p 347.00p 392830
13/04/2021 336.00p 342.50p 333.41p 342.50p 7208684
12/04/2021 341.00p 351.50p 341.00p 342.50p 875322
09/04/2021 337.50p 341.50p 327.50p 338.50p 360301
08/04/2021 344.50p 344.50p 331.00p 340.50p 305620
07/04/2021 331.00p 342.00p 327.50p 337.00p 883378
06/04/2021 311.50p 332.50p 311.50p 329.00p 657196
02/04/2021 308.00p 312.00p 306.00p 309.00p 227961
01/04/2021 308.00p 312.00p 306.00p 309.00p 227961
31/03/2021 312.00p 314.00p 306.00p 308.00p 248379
30/03/2021 309.00p 313.00p 307.00p 311.50p 283597
29/03/2021 306.50p 307.00p 303.00p 307.00p 264096
26/03/2021 307.50p 307.50p 302.00p 305.00p 261479
25/03/2021 309.00p 310.00p 300.00p 301.00p 168231
24/03/2021 301.50p 309.50p 299.00p 307.00p 257371
23/03/2021 315.00p 318.00p 298.00p 304.50p 6839071
22/03/2021 311.00p 315.50p 307.00p 315.00p 374396
19/03/2021 314.00p 314.00p 308.00p 310.00p 2122992
18/03/2021 311.00p 314.50p 308.50p 312.50p 2331324
17/03/2021 303.00p 312.50p 299.31p 312.50p 997372
16/03/2021 307.50p 310.50p 300.00p 303.50p 450517
15/03/2021 310.00p 311.00p 301.50p 304.00p 284300
12/03/2021 299.00p 307.50p 298.50p 307.00p 523328

*Close Price adjusted for both dividends and splits