Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/03/2021 289.00p 300.00p 289.00p 300.00p 595431
10/03/2021 288.00p 291.50p 284.50p 289.00p 446854
09/03/2021 288.50p 292.50p 286.00p 287.50p 287333
08/03/2021 279.00p 290.00p 275.00p 289.00p 439246
05/03/2021 282.00p 283.50p 271.50p 275.00p 388128
04/03/2021 277.00p 283.50p 275.00p 281.00p 442041
03/03/2021 268.00p 277.00p 268.00p 275.00p 192478
02/03/2021 274.00p 277.50p 267.50p 268.00p 304508
01/03/2021 276.00p 282.50p 269.50p 276.00p 367563
26/02/2021 272.50p 276.50p 266.50p 275.00p 327844
25/02/2021 274.50p 278.00p 271.00p 272.50p 201653
24/02/2021 265.50p 275.00p 264.50p 270.00p 1559645
23/02/2021 256.00p 267.00p 256.00p 266.00p 500249
22/02/2021 257.00p 258.70p 250.50p 255.50p 956413
19/02/2021 265.00p 270.50p 258.50p 258.50p 482095
18/02/2021 275.00p 276.50p 264.00p 264.50p 727587
17/02/2021 282.50p 287.50p 274.00p 275.00p 404564
16/02/2021 285.00p 290.00p 281.00p 282.50p 239926
15/02/2021 274.00p 289.00p 274.00p 285.00p 224609
12/02/2021 275.00p 276.17p 268.50p 274.00p 475461
11/02/2021 275.00p 275.00p 270.00p 271.50p 693065
10/02/2021 274.00p 276.50p 271.50p 271.50p 166699
09/02/2021 275.00p 277.00p 273.00p 274.00p 133659
08/02/2021 276.50p 279.00p 274.00p 275.00p 167686
05/02/2021 274.00p 278.00p 272.00p 274.50p 233275
04/02/2021 268.00p 278.00p 263.00p 273.00p 1239884
03/02/2021 260.00p 267.00p 259.00p 266.00p 217908
02/02/2021 253.00p 260.00p 250.53p 259.50p 423053
01/02/2021 249.00p 250.00p 245.00p 248.50p 271184
29/01/2021 248.00p 249.50p 244.00p 245.50p 310404
28/01/2021 259.50p 259.50p 241.00p 248.00p 925142
27/01/2021 251.50p 251.50p 245.00p 248.00p 348719
26/01/2021 249.00p 249.50p 245.50p 246.50p 131913
25/01/2021 250.00p 252.00p 245.00p 245.00p 899949
22/01/2021 256.00p 257.73p 247.15p 248.00p 348213
21/01/2021 255.00p 259.79p 253.31p 255.00p 366750
20/01/2021 251.00p 253.50p 249.00p 252.50p 962161
19/01/2021 251.00p 254.50p 248.65p 250.00p 247199
18/01/2021 260.00p 260.00p 251.00p 251.50p 97942
15/01/2021 261.00p 261.00p 252.50p 254.00p 252290
14/01/2021 261.50p 261.65p 258.00p 258.50p 235886
13/01/2021 268.00p 268.00p 257.00p 259.50p 197380
12/01/2021 268.00p 268.00p 260.00p 262.00p 156529
11/01/2021 267.00p 267.00p 257.50p 261.50p 272555
08/01/2021 270.00p 270.00p 264.50p 265.00p 264045
07/01/2021 268.00p 273.00p 264.00p 266.50p 512780
06/01/2021 257.50p 265.00p 254.00p 263.50p 336512
05/01/2021 260.00p 261.50p 254.50p 254.50p 326112
04/01/2021 270.00p 273.50p 257.50p 259.00p 329873
31/12/2020 271.00p 271.86p 265.00p 266.00p 292422
30/12/2020 270.50p 273.05p 267.50p 269.50p 303857
29/12/2020 272.50p 274.00p 269.50p 270.50p 222645
28/12/2020 270.00p 273.50p 266.50p 268.00p 198357
24/12/2020 270.00p 273.50p 266.50p 268.00p 198357
23/12/2020 254.00p 264.50p 253.03p 264.50p 339715
22/12/2020 258.00p 261.40p 254.50p 257.00p 475711
21/12/2020 256.50p 257.50p 240.98p 255.00p 1085370
18/12/2020 260.00p 260.00p 255.00p 259.00p 684779
17/12/2020 258.00p 260.50p 254.00p 258.00p 419059
16/12/2020 266.50p 270.00p 255.21p 259.50p 1079475
15/12/2020 259.50p 267.00p 257.00p 264.00p 664088
14/12/2020 250.00p 259.50p 249.90p 256.50p 675184
11/12/2020 248.00p 249.50p 242.50p 249.50p 1319240
10/12/2020 253.00p 254.50p 240.00p 247.00p 687881
09/12/2020 250.00p 255.99p 246.50p 252.00p 782146
08/12/2020 248.50p 256.50p 243.00p 250.00p 1657944
07/12/2020 259.50p 262.00p 246.00p 247.00p 532588
04/12/2020 249.50p 261.50p 249.50p 259.50p 684414
03/12/2020 249.50p 251.50p 249.00p 251.50p 448261
02/12/2020 252.00p 253.50p 244.50p 247.50p 375264
01/12/2020 243.50p 251.50p 240.50p 251.50p 353631
30/11/2020 236.00p 247.50p 236.00p 241.50p 607830
27/11/2020 245.00p 245.00p 238.50p 242.50p 624529
26/11/2020 254.50p 255.98p 243.00p 245.00p 491403
25/11/2020 256.50p 260.68p 250.00p 254.50p 418089
24/11/2020 255.50p 260.50p 255.50p 256.50p 630196
23/11/2020 248.00p 256.00p 248.00p 255.50p 339679
20/11/2020 242.00p 253.00p 241.00p 250.50p 503950
19/11/2020 242.00p 244.37p 239.50p 242.00p 457681
18/11/2020 246.00p 246.00p 239.50p 243.00p 809059
17/11/2020 239.00p 244.00p 234.50p 242.50p 798271
16/11/2020 222.50p 236.00p 222.50p 234.50p 848609
13/11/2020 217.00p 222.50p 215.00p 222.50p 482806
12/11/2020 224.50p 224.50p 216.00p 218.00p 322051
10/11/2020 205.00p 214.28p 202.90p 212.00p 925110
09/11/2020 189.80p 208.00p 189.80p 203.50p 1007121
06/11/2020 183.80p 188.80p 182.20p 187.60p 784130
05/11/2020 184.00p 185.00p 180.00p 180.00p 1306996
04/11/2020 183.00p 185.00p 180.20p 181.00p 556182
03/11/2020 183.60p 186.81p 180.40p 181.20p 797468
02/11/2020 178.00p 183.60p 173.80p 180.00p 511083
30/10/2020 178.80p 180.40p 176.77p 178.00p 579705
29/10/2020 180.80p 181.67p 175.20p 177.60p 687098
28/10/2020 202.00p 202.00p 178.00p 180.80p 1347156
27/10/2020 205.00p 205.50p 195.80p 197.00p 318064
26/10/2020 205.00p 207.50p 201.32p 205.50p 419967
23/10/2020 200.00p 205.00p 198.78p 203.00p 363986
22/10/2020 202.00p 202.00p 197.80p 200.00p 440909
21/10/2020 202.00p 204.50p 199.73p 202.00p 302712
20/10/2020 201.00p 206.00p 200.50p 202.00p 422418
19/10/2020 200.00p 202.00p 198.00p 202.00p 701896
16/10/2020 204.50p 204.50p 198.80p 198.80p 311863
15/10/2020 202.50p 203.50p 196.00p 200.00p 336336
14/10/2020 202.50p 203.00p 198.60p 203.00p 280950
13/10/2020 208.00p 210.00p 199.73p 201.00p 601740
12/10/2020 211.00p 215.00p 208.67p 209.50p 229203
09/10/2020 213.50p 216.00p 209.50p 210.00p 572713
08/10/2020 215.00p 218.00p 210.50p 212.00p 825756
07/10/2020 209.50p 213.00p 206.00p 212.00p 886024
06/10/2020 201.00p 205.50p 201.00p 204.00p 318777
05/10/2020 191.00p 202.00p 190.80p 201.50p 1382935
02/10/2020 185.00p 191.20p 184.60p 191.20p 204553
01/10/2020 186.20p 189.40p 182.20p 186.00p 372082
30/09/2020 191.00p 191.00p 183.20p 185.00p 471987
29/09/2020 192.40p 192.83p 186.20p 187.00p 247554
28/09/2020 185.00p 191.80p 184.00p 190.60p 350207
25/09/2020 187.20p 192.40p 182.80p 183.00p 643587
24/09/2020 193.00p 193.00p 185.00p 185.60p 1034051
23/09/2020 203.50p 205.50p 198.00p 198.00p 544709
22/09/2020 207.00p 208.86p 198.00p 200.00p 588437
21/09/2020 223.00p 226.50p 206.00p 206.00p 756712
18/09/2020 225.50p 228.00p 222.50p 228.00p 1597265
17/09/2020 227.00p 233.50p 223.83p 225.00p 552571
16/09/2020 220.00p 228.00p 214.37p 228.00p 1562353
15/09/2020 214.00p 221.00p 211.50p 221.00p 1061834
14/09/2020 210.00p 214.00p 207.50p 213.00p 604922
11/09/2020 205.00p 213.50p 205.00p 212.00p 657094
10/09/2020 208.00p 214.00p 207.16p 212.00p 249671
09/09/2020 207.50p 209.50p 205.88p 207.50p 168226
08/09/2020 207.50p 210.00p 204.50p 206.50p 584407
07/09/2020 204.00p 207.03p 203.00p 206.00p 386023
04/09/2020 208.50p 209.00p 198.20p 206.00p 1210908
03/09/2020 196.60p 199.41p 191.00p 191.00p 295160
02/09/2020 190.20p 201.50p 190.20p 195.00p 2250925
01/09/2020 191.00p 195.60p 185.40p 191.60p 1252372
31/08/2020 190.00p 190.00p 186.80p 187.80p 359901
28/08/2020 190.00p 190.00p 186.80p 187.80p 359901
27/08/2020 190.00p 190.83p 185.60p 187.60p 189760
26/08/2020 185.00p 192.40p 185.00p 190.60p 439607
25/08/2020 183.00p 186.60p 180.60p 181.20p 206040
24/08/2020 189.20p 190.60p 178.00p 182.80p 681654
21/08/2020 185.40p 185.40p 178.40p 182.20p 186318
20/08/2020 182.00p 185.00p 182.00p 182.60p 137004
19/08/2020 187.00p 191.45p 185.40p 186.00p 227740
18/08/2020 193.60p 194.20p 189.40p 189.40p 128546
17/08/2020 197.60p 197.60p 192.20p 193.60p 378905
14/08/2020 194.40p 194.40p 187.58p 191.40p 324625
13/08/2020 196.20p 197.60p 193.00p 193.00p 354751
12/08/2020 194.20p 195.60p 191.20p 193.80p 935941
11/08/2020 189.60p 193.80p 188.80p 193.00p 784538
10/08/2020 181.00p 188.40p 180.15p 186.60p 1295427
07/08/2020 175.00p 180.00p 172.60p 179.20p 613998
06/08/2020 172.80p 179.60p 172.40p 173.40p 450646
05/08/2020 166.00p 173.20p 164.74p 173.20p 644061
04/08/2020 165.00p 166.60p 162.40p 164.60p 413681
03/08/2020 168.20p 168.35p 162.53p 164.60p 563451
31/07/2020 163.00p 169.00p 163.00p 165.40p 412070
30/07/2020 166.00p 166.00p 160.20p 162.60p 337044
29/07/2020 164.00p 167.80p 162.80p 166.40p 311043
28/07/2020 163.40p 165.00p 161.60p 164.40p 143128
27/07/2020 165.40p 165.80p 161.40p 163.00p 384324
24/07/2020 168.00p 168.00p 165.20p 166.60p 163851
23/07/2020 168.00p 175.40p 167.80p 168.80p 398494
22/07/2020 170.00p 171.80p 165.60p 169.80p 666823
21/07/2020 170.00p 173.00p 167.20p 169.00p 700743
20/07/2020 170.00p 174.40p 167.40p 170.00p 277832
17/07/2020 165.40p 170.40p 160.00p 169.80p 16457919
16/07/2020 169.80p 169.80p 160.00p 165.00p 3872880
15/07/2020 160.00p 167.80p 160.00p 167.80p 547007
14/07/2020 162.00p 163.80p 158.00p 161.60p 260359
13/07/2020 160.00p 162.20p 159.34p 160.00p 159213
10/07/2020 162.00p 162.20p 154.75p 158.00p 247314
09/07/2020 165.60p 167.40p 160.37p 161.60p 177215
08/07/2020 169.00p 169.00p 164.40p 166.00p 223326
07/07/2020 175.00p 175.00p 168.00p 168.60p 244068
06/07/2020 176.00p 176.00p 170.80p 171.20p 106525
03/07/2020 172.60p 174.60p 170.60p 171.20p 136667
02/07/2020 170.00p 174.80p 167.86p 172.00p 1785317
01/07/2020 169.40p 172.12p 160.60p 168.00p 422838
30/06/2020 174.00p 176.40p 165.40p 166.00p 640632
29/06/2020 179.00p 182.00p 174.00p 175.00p 291574
26/06/2020 180.00p 180.00p 176.91p 178.00p 130039
25/06/2020 182.20p 184.40p 177.20p 178.40p 383329

*Close Price adjusted for both dividends and splits