Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/01/2018 172.00p 173.00p 170.60p 172.20p 526999
24/01/2018 172.60p 173.02p 171.40p 172.00p 181539
23/01/2018 172.00p 173.60p 170.80p 172.40p 223108
22/01/2018 175.00p 175.00p 172.00p 172.00p 174302
19/01/2018 171.00p 174.80p 170.60p 174.00p 223762
18/01/2018 171.60p 171.60p 169.80p 171.00p 539953
17/01/2018 172.80p 173.80p 170.00p 171.40p 152650
16/01/2018 173.60p 174.00p 171.00p 171.00p 81817
15/01/2018 173.00p 174.60p 170.00p 170.80p 245921
12/01/2018 172.00p 172.20p 170.00p 171.60p 240492
11/01/2018 172.00p 174.00p 170.00p 172.40p 257437
10/01/2018 174.40p 174.60p 170.36p 170.40p 674548
09/01/2018 172.60p 174.52p 171.20p 173.00p 129164
08/01/2018 177.00p 177.00p 172.00p 172.00p 164894
05/01/2018 177.00p 177.00p 172.40p 173.60p 210512
04/01/2018 175.20p 175.20p 171.40p 173.00p 248339
03/01/2018 175.80p 177.00p 173.20p 174.20p 278144
02/01/2018 175.60p 177.00p 172.20p 172.40p 902139
29/12/2017 175.50p 175.75p 173.00p 175.25p 56285
28/12/2017 176.75p 177.25p 175.25p 175.50p 180992
27/12/2017 177.00p 179.00p 175.00p 176.50p 270885
22/12/2017 173.00p 178.75p 173.00p 177.00p 430517
21/12/2017 173.00p 177.63p 173.00p 176.00p 531491
20/12/2017 173.00p 177.00p 173.00p 176.25p 269269
19/12/2017 173.50p 176.00p 172.00p 174.75p 419490
18/12/2017 166.75p 174.00p 166.00p 173.75p 587682
15/12/2017 163.50p 166.75p 162.19p 166.75p 297762
14/12/2017 162.00p 163.75p 159.25p 163.50p 692514
13/12/2017 161.75p 161.75p 159.00p 159.00p 612428
12/12/2017 159.00p 160.50p 158.75p 160.25p 379668
11/12/2017 158.50p 161.25p 157.50p 159.50p 369801
08/12/2017 157.50p 160.33p 155.50p 158.50p 259338
07/12/2017 160.00p 160.05p 157.25p 157.25p 295109
06/12/2017 158.75p 160.00p 156.38p 159.00p 408036
05/12/2017 161.00p 161.25p 158.25p 160.25p 160756
04/12/2017 163.00p 163.00p 158.50p 159.00p 432172
01/12/2017 159.00p 162.39p 157.00p 160.00p 595767
30/11/2017 155.00p 159.00p 155.00p 159.00p 387979
29/11/2017 155.50p 157.50p 155.50p 156.50p 452407
28/11/2017 155.25p 159.00p 155.25p 156.00p 161343
27/11/2017 161.00p 161.00p 155.00p 155.50p 411465
24/11/2017 157.25p 158.25p 156.12p 157.75p 434785
23/11/2017 157.00p 158.75p 155.26p 157.75p 258473
22/11/2017 156.00p 158.75p 155.75p 157.00p 338015
21/11/2017 160.75p 160.75p 156.25p 157.00p 345450
20/11/2017 160.00p 160.25p 158.00p 157.50p 143238
17/11/2017 160.00p 162.25p 158.00p 160.00p 446249
16/11/2017 159.75p 161.25p 158.50p 161.00p 217370
15/11/2017 157.50p 160.25p 155.75p 159.25p 578224
14/11/2017 157.00p 160.00p 155.54p 160.00p 549238
13/11/2017 157.00p 160.00p 151.50p 157.50p 513036
10/11/2017 157.00p 161.00p 157.00p 157.75p 429716
09/11/2017 156.50p 161.90p 156.24p 159.00p 618578
08/11/2017 156.00p 159.50p 153.00p 158.50p 432142
07/11/2017 153.50p 154.00p 149.91p 153.25p 519343
06/11/2017 151.50p 155.00p 151.50p 152.00p 177957
03/11/2017 152.75p 153.94p 151.50p 153.00p 184774
02/11/2017 154.75p 155.00p 149.75p 153.25p 610320
01/11/2017 153.50p 155.00p 150.75p 151.50p 410553
31/10/2017 151.50p 154.75p 150.25p 151.75p 492098
30/10/2017 153.50p 155.25p 152.00p 152.50p 127090
27/10/2017 153.50p 158.60p 151.87p 153.00p 593948
26/10/2017 157.50p 158.63p 150.75p 153.75p 937664
25/10/2017 159.75p 162.52p 157.25p 158.00p 327943
24/10/2017 160.00p 160.45p 158.25p 158.75p 283880
23/10/2017 161.00p 165.00p 158.47p 160.50p 274412
20/10/2017 167.00p 167.00p 161.00p 162.25p 227264
19/10/2017 169.00p 169.00p 160.25p 161.25p 507928
18/10/2017 169.00p 169.00p 160.52p 161.75p 297085
17/10/2017 173.00p 173.00p 163.75p 164.75p 626239
16/10/2017 173.00p 173.00p 168.25p 169.25p 765378
13/10/2017 166.00p 169.75p 166.00p 168.75p 361247
12/10/2017 173.00p 173.00p 166.00p 166.00p 305308
11/10/2017 174.50p 174.50p 171.00p 172.00p 274568
10/10/2017 175.00p 175.00p 172.50p 172.50p 132029
09/10/2017 172.75p 173.50p 171.75p 173.50p 134642
06/10/2017 174.00p 175.00p 172.00p 175.00p 211807
05/10/2017 177.00p 177.00p 172.25p 173.50p 320965
04/10/2017 181.50p 181.50p 178.00p 178.75p 578922
03/10/2017 180.00p 180.00p 178.75p 179.75p 250292
02/10/2017 182.00p 182.00p 177.00p 178.75p 326172
29/09/2017 178.00p 181.00p 178.00p 180.00p 186009
28/09/2017 181.50p 182.00p 179.25p 182.00p 400393
27/09/2017 179.50p 181.50p 177.75p 180.00p 261125
26/09/2017 182.00p 182.00p 177.50p 177.50p 237429
25/09/2017 178.75p 180.00p 178.25p 179.50p 281526
22/09/2017 180.00p 180.00p 177.25p 178.50p 324148
21/09/2017 179.75p 180.00p 177.25p 177.25p 104772
20/09/2017 180.00p 180.00p 177.50p 179.00p 309603
19/09/2017 175.00p 180.00p 174.75p 178.00p 450841
18/09/2017 173.50p 175.00p 171.50p 175.00p 177762
15/09/2017 175.50p 176.50p 174.75p 175.00p 78095
14/09/2017 177.50p 179.00p 174.50p 175.25p 303535
13/09/2017 175.75p 178.50p 174.00p 177.75p 238216
12/09/2017 177.75p 179.25p 174.25p 176.00p 382996
11/09/2017 173.00p 176.75p 173.00p 176.50p 136122
08/09/2017 170.50p 174.75p 170.25p 174.00p 197745
07/09/2017 172.75p 173.00p 165.00p 170.75p 328992
06/09/2017 170.00p 170.00p 165.50p 167.00p 242117
05/09/2017 165.50p 168.50p 164.00p 167.25p 71027
04/09/2017 169.50p 169.50p 162.50p 164.00p 161875
01/09/2017 164.50p 168.75p 163.25p 168.50p 220059
31/08/2017 165.00p 165.00p 160.50p 162.75p 121744
30/08/2017 155.00p 163.25p 155.00p 161.25p 201108
29/08/2017 162.00p 162.00p 158.25p 161.25p 143848
25/08/2017 160.00p 161.00p 156.50p 160.00p 146748
24/08/2017 158.00p 160.00p 156.25p 156.25p 99260
23/08/2017 158.00p 160.75p 157.50p 159.00p 94257
22/08/2017 158.00p 161.00p 158.00p 159.50p 89434
21/08/2017 155.00p 161.50p 155.00p 158.75p 136528
18/08/2017 155.00p 159.50p 153.00p 157.50p 262873
17/08/2017 155.50p 162.00p 155.50p 157.50p 300838
16/08/2017 149.50p 156.25p 149.00p 155.50p 169159
15/08/2017 149.50p 149.75p 148.00p 149.00p 91362
14/08/2017 142.00p 149.75p 142.00p 149.50p 153091
11/08/2017 142.75p 145.50p 135.75p 145.00p 547314
10/08/2017 149.25p 150.00p 143.50p 144.25p 342375
09/08/2017 151.00p 151.00p 147.75p 148.00p 85415
08/08/2017 151.00p 151.00p 148.50p 149.75p 26158
07/08/2017 149.75p 151.75p 147.25p 149.25p 119275
04/08/2017 152.00p 152.00p 149.00p 149.50p 16953
03/08/2017 151.00p 154.75p 149.25p 151.00p 217316
02/08/2017 151.50p 151.50p 149.00p 149.75p 78113
01/08/2017 152.00p 152.00p 149.00p 149.75p 165793
31/07/2017 152.00p 152.00p 149.25p 150.00p 23767
28/07/2017 154.00p 154.00p 148.75p 151.75p 162631
27/07/2017 153.00p 153.00p 150.50p 152.00p 103497
26/07/2017 153.00p 153.75p 150.50p 151.25p 192699
25/07/2017 154.00p 154.00p 151.75p 153.00p 60303
24/07/2017 150.00p 153.50p 150.00p 153.00p 64489
21/07/2017 154.00p 154.00p 151.75p 153.00p 46872
20/07/2017 155.00p 155.50p 150.00p 153.00p 276179
19/07/2017 151.00p 152.00p 149.75p 151.25p 105842
18/07/2017 155.00p 155.00p 148.75p 150.50p 100145
17/07/2017 148.00p 151.50p 148.00p 151.00p 109486
14/07/2017 154.75p 154.75p 149.75p 151.25p 103046
13/07/2017 155.00p 155.00p 149.50p 153.75p 102744
12/07/2017 152.00p 154.50p 150.00p 150.50p 96303
11/07/2017 158.75p 158.75p 150.25p 152.00p 110594
10/07/2017 150.75p 156.00p 150.50p 156.00p 153796
07/07/2017 150.25p 157.00p 150.25p 155.50p 223603
06/07/2017 154.00p 158.00p 153.00p 154.50p 142466
05/07/2017 150.25p 157.25p 150.25p 157.00p 102575
04/07/2017 164.00p 164.00p 150.75p 155.00p 222838
03/07/2017 155.00p 163.25p 155.00p 156.25p 154962
30/06/2017 155.00p 163.50p 155.00p 162.00p 387795
29/06/2017 160.00p 161.75p 148.50p 160.25p 654284
28/06/2017 159.75p 160.75p 158.00p 158.50p 94470
27/06/2017 167.00p 167.00p 159.00p 160.50p 133300
26/06/2017 164.00p 166.00p 161.00p 161.00p 123344
23/06/2017 166.25p 166.50p 163.75p 163.75p 104993
22/06/2017 164.00p 167.00p 163.50p 164.00p 147157
21/06/2017 166.00p 168.00p 164.75p 167.00p 124537
20/06/2017 162.50p 166.75p 162.25p 164.00p 177046
19/06/2017 163.50p 164.00p 160.75p 163.00p 222719
16/06/2017 160.00p 164.25p 159.45p 164.25p 1542643
15/06/2017 161.00p 161.00p 157.25p 159.00p 951556
14/06/2017 161.00p 161.00p 158.75p 159.75p 726832
13/06/2017 157.50p 160.00p 157.50p 158.50p 364039
12/06/2017 161.00p 161.00p 156.50p 159.50p 850972
09/06/2017 158.50p 159.50p 156.50p 159.00p 691305
08/06/2017 158.50p 159.50p 157.25p 159.25p 709118
07/06/2017 161.00p 161.00p 156.50p 159.25p 185676
06/06/2017 165.00p 165.00p 157.00p 158.75p 683758
05/06/2017 167.50p 168.25p 163.25p 163.75p 324189
02/06/2017 168.00p 171.50p 167.00p 167.25p 163924
01/06/2017 165.75p 168.75p 163.69p 168.75p 385847
31/05/2017 170.00p 170.00p 165.00p 166.00p 484252
30/05/2017 176.75p 177.00p 167.75p 169.25p 567783
26/05/2017 175.75p 175.75p 172.50p 173.50p 124153
25/05/2017 176.00p 176.00p 172.25p 174.50p 352448
24/05/2017 172.25p 175.00p 171.59p 174.50p 228346
23/05/2017 176.00p 176.00p 172.25p 172.50p 300483
22/05/2017 175.50p 175.50p 171.00p 173.00p 629304
19/05/2017 165.25p 176.00p 165.25p 175.50p 824250
18/05/2017 168.50p 168.75p 165.00p 168.00p 239910
17/05/2017 172.00p 173.25p 168.25p 169.00p 219492
16/05/2017 172.00p 175.00p 172.00p 173.50p 65138
15/05/2017 171.75p 176.25p 171.75p 175.50p 352456
12/05/2017 173.00p 174.50p 171.50p 173.00p 151483
11/05/2017 171.75p 174.63p 171.00p 173.25p 281116
10/05/2017 176.00p 177.00p 172.57p 176.50p 166762
09/05/2017 179.50p 179.50p 173.00p 175.00p 453585
08/05/2017 181.00p 181.75p 175.00p 176.50p 945520
05/05/2017 179.75p 181.13p 179.25p 180.00p 1948813
04/05/2017 179.00p 180.75p 178.00p 180.00p 1420991
03/05/2017 179.50p 181.00p 176.86p 181.00p 768728
02/05/2017 180.00p 180.00p 175.25p 176.50p 320614
28/04/2017 176.50p 178.75p 176.22p 178.00p 2063785
27/04/2017 171.75p 176.50p 166.67p 176.00p 1957267
26/04/2017 168.00p 171.50p 167.31p 170.50p 1012216
25/04/2017 163.50p 170.75p 163.25p 169.50p 1106643
24/04/2017 163.00p 165.50p 160.25p 165.00p 408987
21/04/2017 161.25p 161.25p 159.00p 160.00p 602455
20/04/2017 156.00p 161.33p 156.00p 159.75p 299375
19/04/2017 152.00p 162.00p 151.75p 161.00p 1576988
18/04/2017 151.25p 152.50p 149.50p 151.75p 930669
13/04/2017 150.75p 151.50p 149.75p 151.50p 195334
12/04/2017 149.00p 151.50p 149.00p 151.00p 179135
11/04/2017 152.75p 152.75p 149.25p 149.25p 196151

*Close Price adjusted for both dividends and splits