Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/11/2018 172.00p 175.80p 172.00p 174.00p 198401
16/11/2018 172.00p 176.20p 172.00p 173.80p 133667
15/11/2018 176.00p 178.80p 172.40p 174.00p 203616
14/11/2018 178.80p 180.00p 177.20p 178.20p 78633
13/11/2018 178.00p 180.80p 176.60p 178.00p 112154
12/11/2018 184.00p 184.00p 178.60p 180.00p 260709
09/11/2018 181.00p 183.60p 180.60p 183.40p 132149
08/11/2018 180.20p 183.60p 180.20p 182.60p 178398
07/11/2018 179.00p 185.91p 178.00p 180.00p 291858
06/11/2018 176.20p 179.60p 174.00p 179.40p 1143170
05/11/2018 175.00p 177.60p 173.62p 175.60p 397447
02/11/2018 176.80p 176.80p 174.98p 176.80p 303295
01/11/2018 174.60p 178.20p 174.60p 175.80p 407153
31/10/2018 173.00p 177.40p 173.00p 175.80p 208059
30/10/2018 174.80p 177.60p 174.72p 174.80p 168233
29/10/2018 172.00p 179.42p 172.00p 174.80p 270544
26/10/2018 175.00p 180.20p 172.40p 175.00p 382729
25/10/2018 176.60p 180.24p 176.60p 178.00p 656063
24/10/2018 177.00p 179.80p 175.60p 178.00p 298065
23/10/2018 183.20p 183.40p 176.00p 176.00p 568228
22/10/2018 184.60p 186.00p 182.80p 184.60p 324758
19/10/2018 183.00p 189.87p 180.60p 182.80p 806631
18/10/2018 184.60p 186.20p 180.50p 185.00p 436773
17/10/2018 183.80p 184.40p 181.20p 184.40p 258994
16/10/2018 178.00p 184.00p 177.00p 183.80p 243597
15/10/2018 180.00p 183.50p 178.40p 180.00p 291372
12/10/2018 180.80p 183.20p 179.52p 182.80p 352543
11/10/2018 178.00p 179.80p 173.40p 178.60p 433475
10/10/2018 185.00p 185.00p 179.72p 181.20p 181110
09/10/2018 184.00p 184.00p 180.00p 181.00p 218162
08/10/2018 184.00p 184.00p 180.40p 183.20p 247635
05/10/2018 183.00p 183.40p 180.00p 182.20p 285073
04/10/2018 188.60p 188.60p 181.20p 182.20p 388573
03/10/2018 193.00p 193.40p 190.00p 192.20p 483040
02/10/2018 195.40p 195.40p 189.40p 192.00p 1148943
01/10/2018 193.00p 194.20p 191.40p 192.00p 168244
28/09/2018 193.80p 195.60p 193.40p 194.60p 386429
27/09/2018 194.60p 195.00p 191.20p 193.00p 395458
26/09/2018 198.00p 198.00p 193.00p 194.80p 209417
25/09/2018 195.60p 197.00p 193.20p 194.00p 319125
24/09/2018 191.20p 199.60p 191.20p 196.00p 325132
21/09/2018 196.60p 196.60p 194.40p 195.80p 163875
20/09/2018 194.60p 195.20p 192.40p 194.80p 275349
19/09/2018 193.00p 197.00p 192.80p 194.20p 642341
18/09/2018 194.20p 194.20p 190.80p 191.80p 921592
17/09/2018 193.80p 194.60p 192.60p 194.20p 176185
14/09/2018 187.60p 193.00p 187.60p 192.40p 995180
13/09/2018 189.20p 189.68p 186.00p 187.00p 169849
12/09/2018 190.00p 191.60p 187.60p 189.00p 364421
11/09/2018 190.00p 191.80p 185.20p 188.00p 418410
10/09/2018 187.20p 187.80p 183.48p 187.20p 661026
07/09/2018 179.40p 188.71p 179.00p 186.00p 836988
06/09/2018 177.00p 179.40p 172.75p 178.60p 474025
05/09/2018 179.00p 179.00p 173.40p 174.00p 191896
04/09/2018 176.20p 176.61p 174.00p 175.60p 279196
03/09/2018 176.20p 177.74p 175.00p 175.80p 161051
31/08/2018 180.00p 180.00p 173.40p 175.80p 419840
30/08/2018 172.20p 177.00p 172.20p 175.20p 533251
29/08/2018 175.20p 176.64p 173.00p 175.40p 604876
28/08/2018 169.60p 178.80p 169.60p 176.80p 341114
24/08/2018 167.40p 170.00p 166.00p 170.00p 556647
23/08/2018 163.60p 169.60p 163.29p 169.00p 617699
22/08/2018 161.60p 165.80p 161.20p 165.00p 650648
21/08/2018 159.40p 162.60p 158.00p 162.40p 1082161
20/08/2018 160.20p 161.96p 157.20p 158.80p 353436
17/08/2018 163.20p 164.90p 158.60p 158.60p 162011
16/08/2018 159.00p 163.60p 157.60p 161.60p 159347
15/08/2018 159.00p 163.60p 159.00p 159.20p 275938
14/08/2018 160.00p 168.60p 159.00p 159.00p 778955
13/08/2018 162.00p 163.60p 162.00p 162.00p 133219
10/08/2018 165.40p 165.40p 163.00p 163.40p 253999
09/08/2018 162.00p 167.80p 162.00p 165.80p 151317
08/08/2018 160.00p 164.00p 160.00p 162.00p 347453
07/08/2018 160.00p 163.80p 160.00p 160.00p 308390
06/08/2018 160.40p 166.60p 160.40p 162.60p 247085
03/08/2018 160.40p 165.00p 160.40p 162.80p 304486
02/08/2018 163.00p 165.00p 161.40p 162.40p 261346
01/08/2018 166.20p 166.20p 163.20p 163.60p 340878
31/07/2018 164.60p 168.20p 163.00p 165.80p 350640
30/07/2018 162.00p 165.60p 162.00p 164.60p 140610
27/07/2018 166.20p 166.20p 162.60p 162.60p 240889
26/07/2018 165.80p 168.00p 165.00p 165.00p 185945
25/07/2018 167.80p 167.80p 165.20p 165.80p 101226
24/07/2018 170.00p 170.00p 165.40p 166.60p 303258
23/07/2018 166.00p 168.00p 166.00p 166.40p 193724
20/07/2018 168.00p 169.40p 166.60p 166.60p 113643
19/07/2018 165.20p 169.80p 165.20p 168.40p 238075
18/07/2018 170.60p 171.80p 165.40p 165.80p 369563
17/07/2018 171.00p 171.00p 166.20p 170.20p 307933
16/07/2018 171.20p 173.28p 168.78p 171.20p 191974
13/07/2018 171.80p 175.00p 170.60p 171.60p 210450
12/07/2018 165.20p 173.60p 165.20p 172.20p 302438
11/07/2018 174.20p 174.84p 167.60p 170.80p 600266
10/07/2018 173.20p 175.94p 173.20p 174.00p 269103
09/07/2018 175.20p 177.80p 174.80p 175.60p 114506
06/07/2018 178.20p 179.40p 174.40p 175.00p 253529
05/07/2018 176.40p 178.00p 174.60p 176.20p 124467
04/07/2018 176.20p 178.80p 176.00p 176.60p 133132
03/07/2018 174.20p 179.40p 174.20p 178.00p 198203
02/07/2018 173.20p 176.40p 173.20p 175.40p 318797
29/06/2018 179.60p 179.60p 173.20p 176.00p 545337
28/06/2018 178.20p 184.40p 176.80p 179.80p 527174
27/06/2018 182.00p 182.00p 173.80p 174.80p 272393
26/06/2018 177.00p 179.20p 175.00p 177.80p 660500
25/06/2018 182.00p 182.00p 177.80p 179.40p 153363
22/06/2018 182.00p 182.00p 175.40p 182.00p 530989
21/06/2018 179.00p 179.40p 175.00p 175.00p 206253
20/06/2018 177.00p 183.40p 175.80p 176.60p 396663
19/06/2018 181.60p 182.00p 178.60p 178.60p 185568
18/06/2018 186.00p 186.00p 181.20p 182.00p 223300
15/06/2018 185.00p 188.80p 180.20p 180.80p 537653
14/06/2018 185.00p 186.80p 181.20p 186.00p 288376
13/06/2018 181.80p 188.80p 178.80p 186.00p 515958
12/06/2018 181.60p 181.80p 179.00p 180.60p 143076
11/06/2018 182.00p 182.00p 178.80p 181.40p 99137
08/06/2018 181.80p 181.80p 177.20p 178.60p 111700
07/06/2018 178.00p 180.20p 177.60p 179.20p 170891
06/06/2018 175.60p 179.80p 175.00p 179.20p 358577
05/06/2018 175.80p 178.40p 174.60p 175.80p 129284
04/06/2018 177.20p 177.80p 174.60p 176.40p 200198
01/06/2018 177.20p 177.20p 174.80p 175.40p 195779
31/05/2018 180.00p 180.00p 174.40p 175.80p 220306
30/05/2018 181.40p 181.40p 174.40p 174.40p 337023
29/05/2018 184.00p 184.00p 178.60p 179.00p 198580
25/05/2018 184.80p 184.80p 180.40p 181.60p 319273
24/05/2018 184.60p 184.60p 179.39p 181.20p 253616
23/05/2018 181.20p 182.80p 177.40p 178.60p 457573
22/05/2018 180.80p 184.00p 180.80p 181.80p 552482
21/05/2018 185.00p 185.00p 181.60p 182.00p 486851
18/05/2018 184.00p 184.00p 181.40p 182.00p 367559
17/05/2018 182.80p 183.60p 182.60p 182.60p 1173429
16/05/2018 183.40p 184.40p 182.05p 183.00p 233448
15/05/2018 185.00p 185.00p 182.97p 183.00p 491224
14/05/2018 182.00p 185.00p 180.00p 184.00p 1505623
11/05/2018 180.00p 180.40p 176.80p 180.00p 831094
10/05/2018 177.00p 177.60p 174.20p 176.00p 1214347
09/05/2018 172.60p 175.00p 171.60p 173.60p 348351
08/05/2018 174.00p 174.00p 170.40p 173.00p 253180
04/05/2018 169.80p 173.00p 169.59p 171.00p 373121
03/05/2018 171.00p 171.80p 168.07p 170.00p 513658
02/05/2018 174.00p 174.00p 170.60p 170.60p 185882
01/05/2018 172.60p 174.60p 172.40p 173.40p 195035
30/04/2018 174.80p 174.80p 171.60p 173.00p 488382
27/04/2018 176.60p 176.80p 173.00p 174.00p 334991
26/04/2018 175.00p 175.60p 173.00p 173.40p 379963
25/04/2018 177.00p 177.00p 172.00p 172.00p 330979
24/04/2018 176.80p 176.80p 172.92p 175.00p 322004
23/04/2018 177.00p 177.00p 173.00p 174.40p 258458
20/04/2018 174.00p 176.40p 173.72p 174.60p 377703
19/04/2018 173.00p 173.60p 172.00p 173.00p 562980
18/04/2018 174.00p 174.00p 171.20p 172.40p 331099
17/04/2018 173.00p 173.64p 171.60p 173.00p 258407
16/04/2018 173.00p 173.00p 171.20p 171.60p 232491
13/04/2018 172.00p 172.20p 170.79p 171.80p 329712
12/04/2018 172.20p 172.80p 171.40p 171.80p 381969
11/04/2018 170.80p 173.60p 170.20p 173.00p 406739
10/04/2018 171.00p 171.00p 169.80p 170.60p 311542
09/04/2018 172.00p 172.20p 169.40p 170.60p 351438
06/04/2018 172.00p 172.00p 169.60p 171.20p 392545
05/04/2018 170.00p 172.80p 169.80p 171.00p 391230
04/04/2018 168.20p 172.40p 166.60p 170.40p 432367
03/04/2018 166.80p 171.40p 165.53p 168.80p 218016
29/03/2018 170.00p 170.60p 166.40p 168.20p 364907
28/03/2018 167.80p 170.00p 167.20p 169.00p 145551
27/03/2018 170.00p 170.00p 167.20p 168.80p 167878
26/03/2018 172.80p 172.80p 166.60p 167.00p 320250
23/03/2018 169.40p 173.00p 164.80p 168.80p 589950
22/03/2018 172.80p 173.00p 166.40p 166.40p 531308
21/03/2018 173.00p 173.00p 171.60p 172.80p 299613
20/03/2018 172.00p 174.40p 171.60p 171.80p 296678
19/03/2018 171.00p 174.80p 168.80p 171.00p 468911
16/03/2018 172.00p 172.00p 165.50p 169.00p 930779
15/03/2018 174.00p 175.00p 170.20p 170.20p 302473
14/03/2018 172.80p 175.26p 170.20p 174.00p 581786
13/03/2018 172.80p 175.80p 172.20p 172.20p 596146
12/03/2018 175.00p 175.80p 172.00p 173.40p 612154
09/03/2018 176.00p 176.00p 171.18p 174.00p 1100619
08/03/2018 170.00p 177.00p 168.62p 174.40p 698440
07/03/2018 178.00p 179.80p 172.80p 173.80p 1574183
06/03/2018 172.80p 177.60p 172.40p 177.60p 1158329
05/03/2018 171.80p 173.00p 170.40p 171.40p 415889
02/03/2018 167.40p 173.00p 167.40p 172.40p 340394
01/03/2018 174.00p 174.00p 165.60p 167.60p 321806
28/02/2018 173.00p 173.40p 166.20p 166.20p 431281
27/02/2018 170.20p 170.60p 167.80p 168.80p 388716
26/02/2018 167.80p 169.60p 167.00p 168.60p 220487
23/02/2018 171.00p 171.40p 165.80p 167.60p 219167
22/02/2018 170.00p 170.00p 165.20p 167.60p 224416
21/02/2018 170.60p 171.00p 165.20p 167.00p 306866
20/02/2018 171.40p 172.40p 168.80p 171.00p 315441
19/02/2018 167.40p 171.60p 167.20p 168.40p 277561
16/02/2018 164.80p 169.00p 164.00p 169.00p 117403
15/02/2018 158.00p 163.96p 158.00p 163.80p 443155
14/02/2018 156.00p 158.20p 154.20p 158.20p 255707
13/02/2018 158.00p 158.60p 154.00p 155.00p 298226
12/02/2018 163.00p 163.00p 157.20p 157.40p 246489
09/02/2018 164.00p 164.00p 157.40p 160.60p 896444
08/02/2018 164.80p 166.55p 162.20p 163.00p 740240
07/02/2018 159.40p 164.40p 158.20p 164.00p 173840
06/02/2018 160.20p 160.40p 153.85p 158.40p 476700

*Close Price adjusted for both dividends and splits