Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2020 195.00p 195.00p 190.55p 191.00p 197877
29/05/2020 185.00p 192.60p 185.00p 190.40p 512583
28/05/2020 194.00p 195.20p 189.59p 192.60p 189871
27/05/2020 194.00p 202.00p 188.00p 190.40p 581035
26/05/2020 186.60p 193.00p 183.88p 191.80p 323349
25/05/2020 182.00p 183.95p 177.34p 182.00p 276073
22/05/2020 182.00p 183.95p 177.34p 182.00p 276073
21/05/2020 185.00p 189.68p 179.00p 183.00p 537406
20/05/2020 186.00p 190.60p 183.79p 188.00p 325390
19/05/2020 175.00p 186.60p 175.00p 186.60p 1504217
18/05/2020 169.40p 175.60p 169.40p 174.80p 354588
15/05/2020 164.60p 169.60p 163.20p 168.40p 187322
14/05/2020 170.00p 174.00p 161.60p 162.00p 762000
13/05/2020 170.00p 175.38p 166.60p 173.00p 878879
12/05/2020 174.00p 175.00p 170.60p 170.60p 997915
11/05/2020 174.60p 175.60p 172.40p 172.40p 241174
08/05/2020 171.20p 173.60p 169.40p 170.20p 1054717
07/05/2020 171.20p 173.60p 169.40p 170.20p 1054717
06/05/2020 176.00p 176.00p 168.00p 170.00p 421934
05/05/2020 177.00p 179.40p 174.60p 175.00p 288012
04/05/2020 175.40p 178.40p 173.00p 174.20p 247361
01/05/2020 177.20p 180.00p 174.00p 178.00p 252822
30/04/2020 191.00p 197.06p 177.00p 179.60p 574580
29/04/2020 173.00p 194.20p 173.00p 191.20p 479921
28/04/2020 172.20p 178.20p 171.00p 177.40p 382026
27/04/2020 172.40p 175.60p 167.80p 173.00p 529682
24/04/2020 165.20p 171.00p 164.00p 171.00p 225872
23/04/2020 152.00p 171.00p 152.00p 166.00p 714921
22/04/2020 155.80p 158.57p 146.80p 152.00p 602454
21/04/2020 162.40p 163.26p 153.60p 153.60p 203119
20/04/2020 161.40p 167.41p 159.40p 164.00p 351053
17/04/2020 155.00p 164.20p 154.00p 161.80p 397362
16/04/2020 152.80p 154.23p 150.20p 151.60p 125890
15/04/2020 159.00p 159.20p 148.80p 150.20p 1049258
14/04/2020 169.00p 169.00p 156.00p 160.40p 320078
09/04/2020 158.80p 169.04p 158.46p 166.80p 1053564
08/04/2020 150.80p 160.00p 149.80p 160.00p 558307
07/04/2020 145.00p 158.20p 142.60p 150.00p 437514
06/04/2020 143.80p 144.85p 136.40p 143.00p 399958
03/04/2020 132.00p 137.60p 127.40p 136.80p 299353
02/04/2020 138.00p 138.36p 129.80p 131.20p 407524
01/04/2020 135.00p 137.40p 132.20p 134.00p 866909
31/03/2020 139.00p 141.20p 136.71p 139.00p 334004
30/03/2020 144.00p 144.00p 130.20p 135.40p 661413
27/03/2020 140.60p 142.60p 134.20p 139.00p 449113
26/03/2020 145.00p 148.62p 142.40p 145.00p 1062232
25/03/2020 138.00p 150.60p 138.00p 144.00p 699164
24/03/2020 123.20p 135.00p 123.20p 135.00p 693346
23/03/2020 130.40p 136.40p 120.20p 121.00p 803578
20/03/2020 117.00p 139.00p 114.17p 139.00p 2559182
19/03/2020 117.80p 120.75p 108.00p 112.00p 713421
18/03/2020 136.40p 138.36p 113.20p 116.40p 1286108
17/03/2020 145.00p 145.00p 127.80p 140.80p 1657934
16/03/2020 165.00p 165.40p 126.60p 142.40p 1421920
13/03/2020 180.40p 186.20p 169.20p 172.80p 827627
12/03/2020 191.00p 193.00p 171.40p 172.00p 1315675
11/03/2020 211.00p 211.50p 196.90p 198.20p 1365474
10/03/2020 218.00p 219.88p 208.50p 208.50p 736880
09/03/2020 205.00p 217.00p 203.45p 213.50p 1104135
06/03/2020 233.00p 233.00p 223.50p 225.00p 852152
05/03/2020 241.00p 241.50p 230.11p 232.50p 819373
04/03/2020 237.50p 241.50p 232.50p 240.00p 894445
03/03/2020 237.00p 243.50p 236.50p 237.00p 795053
02/03/2020 249.00p 252.50p 235.00p 235.00p 1842100
28/02/2020 245.00p 249.50p 238.50p 247.00p 1210201
21/02/2020 104.80p 105.00p 105.00p 105.00p 0
20/02/2020 104.80p 105.80p 104.20p 105.00p 30095406
19/02/2020 104.80p 105.00p 103.60p 105.00p 7722579
18/02/2020 105.00p 105.00p 103.20p 104.40p 3493193
17/02/2020 102.20p 105.60p 102.20p 105.00p 15677146
14/02/2020 103.40p 105.80p 102.60p 104.20p 5142823
13/02/2020 103.40p 104.80p 102.40p 103.80p 776030
12/02/2020 102.00p 104.80p 101.20p 104.20p 1272071
11/02/2020 101.20p 102.60p 100.40p 101.80p 560182
10/02/2020 101.00p 102.00p 100.20p 102.00p 269633
07/02/2020 102.20p 103.40p 99.80p 101.00p 474619
06/02/2020 102.60p 104.60p 101.40p 101.80p 1213797
05/02/2020 101.80p 103.00p 99.10p 101.80p 1397106
04/02/2020 100.00p 101.80p 99.20p 100.00p 4287384
03/02/2020 96.50p 100.20p 96.50p 99.00p 2260519
31/01/2020 100.60p 100.60p 97.20p 98.00p 131165
30/01/2020 99.30p 101.00p 96.90p 98.00p 1010923
29/01/2020 100.20p 103.05p 99.10p 100.00p 714819
28/01/2020 98.00p 100.80p 98.00p 100.00p 4837538
27/01/2020 98.10p 100.20p 98.00p 98.00p 319486
24/01/2020 100.00p 102.00p 98.20p 99.80p 1718971
23/01/2020 104.00p 104.00p 97.20p 99.20p 4187483
22/01/2020 105.40p 106.00p 103.80p 104.00p 819706
21/01/2020 107.60p 108.12p 105.60p 105.60p 605639
20/01/2020 107.80p 108.80p 107.00p 107.80p 4753611
17/01/2020 108.00p 108.00p 107.20p 107.60p 5048546
16/01/2020 107.40p 108.60p 105.60p 106.80p 4905450
15/01/2020 108.00p 108.20p 105.20p 106.80p 409199
14/01/2020 107.80p 109.00p 105.57p 106.40p 995458
13/01/2020 107.40p 107.60p 105.17p 107.20p 1230246
10/01/2020 107.00p 107.40p 104.80p 106.40p 955020
09/01/2020 107.00p 108.00p 105.60p 105.60p 1599281
08/01/2020 107.80p 107.80p 106.70p 107.40p 3579338
07/01/2020 107.20p 107.60p 106.20p 106.80p 1255318
06/01/2020 106.00p 107.60p 106.00p 107.40p 1031370
03/01/2020 107.40p 107.80p 106.00p 106.80p 2662499
02/01/2020 108.20p 108.60p 106.79p 107.20p 148238
31/12/2019 106.80p 108.60p 106.00p 106.00p 107350
30/12/2019 107.20p 109.00p 107.00p 109.00p 206666
27/12/2019 108.20p 109.00p 107.00p 108.20p 451648
24/12/2019 105.40p 107.80p 105.40p 106.80p 118440
23/12/2019 105.80p 108.80p 105.80p 107.00p 486759
20/12/2019 109.80p 109.80p 106.20p 107.80p 1056416
19/12/2019 109.80p 109.80p 107.00p 107.80p 1017843
18/12/2019 108.20p 110.00p 106.20p 108.20p 648027
17/12/2019 109.80p 109.80p 107.00p 107.80p 487449
16/12/2019 107.40p 110.20p 104.40p 108.80p 1680275
13/12/2019 105.40p 108.00p 103.60p 106.60p 1760718
12/12/2019 100.60p 105.60p 100.60p 104.60p 874366
11/12/2019 105.60p 105.80p 102.80p 103.20p 832276
10/12/2019 107.80p 108.00p 102.60p 104.20p 1900367
09/12/2019 104.80p 108.60p 104.80p 105.80p 933856
06/12/2019 106.80p 109.40p 103.62p 107.40p 1467077
05/12/2019 106.80p 106.80p 101.00p 105.00p 1155659
04/12/2019 102.80p 106.80p 102.00p 105.20p 918650
03/12/2019 105.00p 107.00p 100.00p 103.00p 1934924
02/12/2019 110.80p 111.20p 105.80p 106.00p 1394906
29/11/2019 117.00p 117.11p 110.20p 111.00p 8933777
28/11/2019 106.00p 110.00p 105.00p 108.60p 10652160
27/11/2019 105.80p 108.20p 105.00p 105.80p 51452144
26/11/2019 105.20p 107.80p 105.20p 105.60p 1289067
25/11/2019 107.60p 108.80p 105.00p 107.40p 263690
22/11/2019 106.60p 108.20p 103.80p 107.60p 349777
21/11/2019 106.00p 106.00p 102.20p 103.20p 918811
20/11/2019 108.60p 108.60p 106.00p 106.60p 261147
19/11/2019 108.00p 109.60p 106.80p 108.00p 775024
18/11/2019 105.60p 108.20p 105.11p 106.60p 5420953
15/11/2019 105.00p 108.40p 105.00p 106.40p 494851
14/11/2019 105.80p 107.40p 105.20p 106.80p 295186
13/11/2019 108.20p 109.69p 105.00p 105.00p 701927
12/11/2019 111.00p 111.00p 106.79p 107.60p 1642241
11/11/2019 107.00p 108.00p 105.20p 107.40p 1698633
08/11/2019 108.00p 109.16p 107.00p 108.00p 2755809
07/11/2019 108.00p 110.20p 108.00p 109.40p 867159
06/11/2019 110.00p 110.40p 107.00p 110.20p 1162857
05/11/2019 107.00p 111.60p 105.26p 110.20p 2263972
04/11/2019 109.00p 110.80p 107.20p 107.20p 2960521
01/11/2019 112.60p 112.60p 108.91p 109.00p 1785143
31/10/2019 113.40p 113.60p 111.40p 112.00p 162423
30/10/2019 114.40p 114.40p 111.00p 111.80p 596319
29/10/2019 114.00p 115.60p 111.40p 111.80p 6088052
28/10/2019 115.80p 116.68p 113.60p 114.00p 804514
25/10/2019 114.20p 115.86p 114.20p 114.80p 491124
24/10/2019 118.20p 119.06p 114.80p 115.00p 390004
23/10/2019 118.00p 121.00p 115.40p 118.00p 2000434
22/10/2019 118.40p 120.00p 115.20p 118.00p 1947533
21/10/2019 116.00p 120.00p 114.40p 115.20p 2611187
18/10/2019 115.60p 115.80p 108.00p 114.40p 1867244
17/10/2019 106.00p 118.80p 105.29p 116.80p 1980040
16/10/2019 103.60p 108.00p 103.20p 105.80p 759178
15/10/2019 108.00p 109.80p 101.20p 104.60p 1247129
14/10/2019 111.60p 112.00p 107.80p 111.80p 568236
11/10/2019 103.00p 111.00p 103.00p 109.40p 387620
10/10/2019 102.20p 104.60p 101.00p 104.60p 350225
09/10/2019 104.00p 106.07p 100.40p 102.80p 306287
08/10/2019 102.60p 103.60p 100.40p 100.60p 111443
07/10/2019 100.00p 104.40p 100.00p 101.40p 222748
04/10/2019 103.00p 104.60p 100.20p 101.40p 330278
03/10/2019 107.00p 108.37p 100.20p 101.20p 429625
02/10/2019 111.40p 115.50p 110.00p 110.00p 561469
01/10/2019 114.80p 118.97p 112.20p 113.20p 340198
30/09/2019 116.60p 119.80p 113.80p 114.60p 367338
27/09/2019 114.00p 116.33p 112.40p 114.60p 427414
26/09/2019 113.60p 118.74p 113.60p 114.80p 654430
25/09/2019 116.20p 119.41p 113.20p 113.20p 420231
24/09/2019 123.00p 124.14p 117.00p 117.00p 294889
23/09/2019 123.20p 123.80p 120.33p 121.00p 261048
20/09/2019 125.60p 125.60p 120.40p 121.60p 316349
19/09/2019 124.00p 125.20p 120.40p 122.00p 238187
18/09/2019 124.00p 126.20p 118.60p 120.00p 812550
17/09/2019 125.00p 127.25p 121.40p 121.40p 335625
16/09/2019 124.80p 129.60p 123.20p 127.60p 1323472
13/09/2019 120.00p 125.00p 116.92p 122.40p 619100
12/09/2019 112.60p 120.80p 112.60p 120.00p 906189
11/09/2019 115.20p 117.92p 112.89p 114.80p 408148
10/09/2019 119.60p 119.60p 114.20p 114.20p 295773
09/09/2019 115.20p 120.00p 115.20p 119.40p 315709
06/09/2019 113.00p 121.20p 112.20p 120.20p 677396
05/09/2019 106.40p 114.40p 104.11p 112.20p 20267334
04/09/2019 105.00p 109.60p 105.00p 107.40p 317435
03/09/2019 108.00p 108.40p 104.80p 106.60p 145958
02/09/2019 106.20p 108.60p 104.74p 108.00p 175242
30/08/2019 105.00p 107.74p 102.20p 106.00p 228966
29/08/2019 109.00p 109.80p 105.00p 106.80p 198296
28/08/2019 111.40p 111.40p 108.40p 109.00p 183251
27/08/2019 111.00p 113.00p 109.20p 111.20p 148708
23/08/2019 108.40p 115.00p 108.40p 111.60p 89838
22/08/2019 109.00p 113.00p 108.92p 110.20p 85632
21/08/2019 110.00p 113.40p 109.80p 111.40p 132939
20/08/2019 110.40p 113.00p 110.40p 111.40p 99347
19/08/2019 113.20p 113.60p 109.00p 112.00p 144288
16/08/2019 110.20p 112.80p 109.20p 112.80p 106072
15/08/2019 110.60p 110.80p 108.60p 109.60p 97185
14/08/2019 109.40p 112.20p 109.00p 109.20p 200009
13/08/2019 108.40p 111.40p 108.40p 111.00p 231604

*Close Price adjusted for both dividends and splits