Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/10/2017 449.50p 451.50p 447.00p 447.00p 212385
12/10/2017 448.50p 452.25p 448.00p 449.25p 212154
11/10/2017 439.50p 450.50p 439.50p 449.00p 149797
10/10/2017 440.75p 449.25p 440.75p 447.50p 187584
09/10/2017 458.50p 458.50p 447.00p 449.25p 165558
06/10/2017 441.50p 450.50p 441.50p 448.75p 274930
05/10/2017 446.50p 453.25p 443.50p 444.75p 212085
04/10/2017 442.50p 447.25p 435.25p 444.75p 223807
03/10/2017 437.00p 438.00p 433.00p 435.00p 54275
02/10/2017 434.75p 435.00p 432.00p 433.75p 121871
29/09/2017 429.00p 434.00p 428.50p 433.75p 146251
28/09/2017 429.75p 430.25p 420.50p 429.00p 101280
27/09/2017 427.00p 428.00p 420.00p 426.25p 117219
26/09/2017 427.25p 430.75p 407.75p 423.00p 304490
25/09/2017 429.50p 430.75p 426.25p 427.00p 97486
22/09/2017 425.25p 430.00p 423.00p 428.50p 129371
21/09/2017 425.75p 425.75p 421.25p 424.50p 133017
20/09/2017 419.75p 430.00p 419.75p 424.50p 297338
19/09/2017 429.00p 442.00p 422.25p 424.00p 429717
18/09/2017 415.75p 426.75p 413.25p 420.00p 285095
15/09/2017 410.00p 422.60p 405.00p 414.80p 2376452
14/09/2017 410.00p 411.00p 407.10p 410.10p 529295
13/09/2017 410.10p 411.80p 408.00p 410.70p 197786
12/09/2017 408.80p 414.30p 408.80p 409.80p 265536
11/09/2017 417.80p 419.50p 411.00p 411.60p 136293
08/09/2017 410.00p 416.50p 407.10p 416.50p 219460
07/09/2017 399.00p 408.70p 394.20p 406.50p 240703
06/09/2017 398.70p 401.20p 395.00p 397.70p 252094
05/09/2017 400.10p 404.60p 399.80p 400.60p 169212
04/09/2017 408.40p 409.30p 399.60p 401.90p 117313
01/09/2017 398.60p 407.90p 398.60p 407.30p 133534
31/08/2017 399.60p 407.90p 399.60p 403.10p 236932
30/08/2017 405.10p 412.30p 399.10p 407.80p 183153
29/08/2017 405.00p 410.80p 400.50p 405.80p 819752
25/08/2017 410.90p 415.00p 406.90p 411.90p 224215
24/08/2017 415.00p 415.90p 409.90p 411.40p 80052
23/08/2017 405.10p 412.00p 405.10p 410.40p 171077
22/08/2017 405.10p 413.10p 405.10p 411.40p 104617
21/08/2017 407.10p 414.10p 407.10p 411.70p 95285
18/08/2017 414.30p 415.20p 406.10p 413.30p 193502
17/08/2017 418.40p 421.10p 412.50p 418.70p 111134
16/08/2017 420.40p 421.00p 413.40p 418.20p 537413
15/08/2017 424.10p 425.00p 417.80p 418.00p 166524
14/08/2017 423.70p 429.50p 421.50p 425.50p 105534
11/08/2017 421.00p 425.20p 414.00p 421.90p 159425
10/08/2017 438.50p 440.70p 422.00p 422.50p 198766
09/08/2017 451.00p 451.00p 437.80p 443.10p 324778
08/08/2017 453.20p 455.60p 450.70p 452.20p 45156
07/08/2017 447.10p 459.00p 447.10p 451.50p 273594
04/08/2017 448.00p 458.40p 446.50p 456.20p 343272
03/08/2017 442.00p 446.70p 441.30p 445.10p 206867
02/08/2017 437.90p 448.00p 435.90p 445.80p 211994
01/08/2017 440.00p 440.00p 431.70p 436.30p 147812
31/07/2017 427.00p 437.60p 427.00p 431.70p 230130
28/07/2017 430.60p 438.40p 427.00p 428.90p 192967
27/07/2017 427.80p 434.70p 427.80p 431.10p 76433
26/07/2017 429.00p 432.00p 427.00p 430.60p 158049
25/07/2017 427.10p 430.40p 425.00p 428.10p 187257
24/07/2017 430.50p 433.00p 421.90p 428.90p 251254
21/07/2017 432.50p 446.80p 428.70p 431.80p 369275
20/07/2017 428.80p 435.00p 428.80p 434.80p 246701
19/07/2017 427.60p 431.90p 425.00p 429.70p 306327
18/07/2017 418.60p 427.90p 418.60p 427.80p 153453
17/07/2017 429.80p 429.80p 419.50p 421.90p 242475
14/07/2017 422.00p 426.20p 419.00p 419.50p 214082
13/07/2017 416.30p 425.60p 413.20p 422.00p 498555
12/07/2017 415.10p 429.50p 412.50p 413.40p 468547
11/07/2017 429.20p 430.30p 418.30p 422.00p 284769
10/07/2017 433.40p 434.90p 426.50p 426.90p 331338
07/07/2017 435.30p 439.90p 430.90p 432.50p 299918
06/07/2017 445.50p 452.70p 435.00p 435.90p 435418
05/07/2017 437.10p 454.60p 437.10p 454.10p 359120
04/07/2017 450.60p 450.60p 437.10p 439.30p 286364
03/07/2017 450.00p 456.40p 438.80p 440.10p 313661
30/06/2017 447.90p 452.20p 438.00p 443.10p 583056
29/06/2017 451.30p 460.70p 447.00p 451.50p 639321
28/06/2017 443.80p 446.50p 436.00p 444.60p 894179
27/06/2017 489.00p 489.00p 443.90p 446.00p 1314506
26/06/2017 529.50p 532.00p 522.00p 532.00p 187246
23/06/2017 527.00p 527.50p 522.50p 524.50p 130540
22/06/2017 531.50p 535.50p 527.00p 528.00p 192136
21/06/2017 536.50p 537.50p 528.50p 529.50p 152130
20/06/2017 539.00p 543.50p 536.00p 539.00p 154449
19/06/2017 526.00p 539.00p 524.50p 538.00p 144049
16/06/2017 516.00p 536.00p 516.00p 522.00p 785804
15/06/2017 532.00p 532.50p 520.50p 526.50p 471886
14/06/2017 526.00p 535.50p 526.00p 535.00p 157989
13/06/2017 537.50p 537.50p 523.50p 528.50p 273484
12/06/2017 534.00p 537.50p 527.50p 528.50p 340884
09/06/2017 532.50p 537.00p 526.00p 535.00p 479112
08/06/2017 536.00p 536.00p 527.00p 533.50p 771208
07/06/2017 522.50p 532.50p 522.00p 531.00p 676610
06/06/2017 529.50p 529.50p 514.00p 524.50p 395378
05/06/2017 528.00p 530.50p 521.00p 524.00p 127162
02/06/2017 533.00p 535.00p 526.00p 530.00p 237712
01/06/2017 529.50p 531.00p 525.50p 529.50p 164744
31/05/2017 530.00p 533.00p 526.78p 531.00p 467754
30/05/2017 539.00p 539.00p 529.50p 532.00p 167558
26/05/2017 529.50p 530.50p 524.50p 529.50p 133993
25/05/2017 529.00p 531.50p 527.00p 529.50p 132519
24/05/2017 527.50p 530.00p 526.00p 529.50p 130158
23/05/2017 528.50p 535.00p 526.50p 526.50p 290352
22/05/2017 524.50p 536.50p 520.50p 529.50p 277178
19/05/2017 525.00p 531.00p 521.00p 524.50p 122052
18/05/2017 523.00p 525.50p 517.00p 525.00p 217712
17/05/2017 524.00p 526.99p 520.00p 522.50p 434112
16/05/2017 516.00p 525.50p 516.00p 523.00p 156405
15/05/2017 531.00p 531.00p 518.00p 523.00p 715339
12/05/2017 529.50p 531.50p 524.50p 524.50p 156454
11/05/2017 530.50p 532.00p 527.00p 528.50p 662512
10/05/2017 530.00p 534.00p 528.50p 530.00p 1415318
09/05/2017 540.50p 540.50p 528.50p 529.00p 352920
08/05/2017 531.50p 535.00p 526.50p 528.00p 482619
05/05/2017 531.00p 535.00p 529.92p 530.00p 171667
04/05/2017 535.00p 537.00p 529.04p 533.50p 383923
03/05/2017 532.00p 535.00p 525.50p 532.00p 116264
02/05/2017 538.50p 543.00p 530.50p 532.00p 227358
28/04/2017 536.00p 540.50p 535.00p 540.00p 223828
27/04/2017 521.00p 531.00p 518.00p 530.50p 287608
26/04/2017 522.00p 524.00p 516.92p 519.00p 234291
25/04/2017 535.50p 535.50p 522.00p 523.00p 143532
24/04/2017 530.50p 533.00p 522.47p 523.50p 140242
21/04/2017 506.50p 526.00p 506.50p 522.50p 165151
20/04/2017 529.50p 529.50p 514.50p 518.50p 100075
19/04/2017 530.00p 530.00p 517.50p 525.50p 224140
18/04/2017 522.00p 522.00p 513.70p 515.00p 132217
13/04/2017 522.00p 523.50p 517.62p 520.00p 470396
12/04/2017 530.00p 530.50p 518.00p 519.00p 349420
11/04/2017 535.50p 540.50p 521.50p 523.50p 414631
10/04/2017 545.00p 545.00p 537.50p 538.50p 109339
07/04/2017 555.50p 555.50p 537.50p 540.00p 125541
06/04/2017 554.00p 554.00p 542.00p 543.00p 70307
05/04/2017 557.00p 557.00p 543.86p 544.50p 203997
04/04/2017 550.00p 550.00p 545.50p 545.50p 124356
03/04/2017 554.00p 554.00p 545.00p 545.00p 153104
31/03/2017 555.00p 556.50p 550.00p 550.00p 173509
30/03/2017 571.50p 571.50p 548.50p 554.50p 291589
29/03/2017 547.00p 569.00p 547.00p 565.00p 264925
28/03/2017 557.50p 557.50p 552.00p 553.50p 118317
27/03/2017 552.00p 557.00p 549.00p 551.00p 152983
24/03/2017 546.00p 560.00p 546.00p 555.50p 155798
23/03/2017 543.50p 560.50p 543.50p 553.50p 183860
22/03/2017 551.50p 556.50p 543.00p 556.50p 498432
21/03/2017 563.00p 564.50p 549.50p 549.50p 198899
20/03/2017 550.00p 567.50p 550.00p 563.00p 153790
17/03/2017 558.00p 568.00p 558.00p 558.00p 2757658
16/03/2017 569.00p 575.50p 557.50p 563.00p 307079
15/03/2017 539.00p 561.00p 528.38p 560.50p 960261
14/03/2017 538.00p 538.37p 528.50p 535.50p 149374
13/03/2017 533.00p 538.50p 529.50p 535.00p 165285
10/03/2017 530.00p 539.00p 525.50p 531.50p 385424
09/03/2017 562.50p 563.00p 552.69p 554.50p 233051
08/03/2017 556.00p 559.50p 551.00p 558.00p 344339
07/03/2017 564.00p 565.00p 553.50p 560.50p 144039
06/03/2017 563.50p 566.50p 560.40p 564.50p 151743
03/03/2017 560.00p 570.00p 551.52p 565.00p 328002
02/03/2017 564.00p 569.00p 551.50p 556.50p 265915
01/03/2017 564.00p 565.50p 559.00p 563.50p 240878
28/02/2017 562.50p 566.80p 555.50p 564.00p 265873
27/02/2017 552.50p 559.50p 552.50p 555.50p 157423
24/02/2017 547.00p 560.00p 545.50p 546.00p 238927
23/02/2017 552.50p 561.00p 552.00p 554.50p 176878
22/02/2017 557.50p 557.50p 546.00p 556.50p 239156
21/02/2017 548.00p 557.50p 548.00p 555.00p 95733
20/02/2017 549.00p 554.50p 548.00p 550.00p 91321
17/02/2017 568.00p 568.00p 548.50p 549.50p 396934
16/02/2017 560.00p 568.50p 551.50p 553.50p 1186145
15/02/2017 555.50p 571.50p 550.00p 564.50p 425121
14/02/2017 546.00p 558.50p 541.54p 555.00p 159838
13/02/2017 540.00p 545.50p 535.00p 543.50p 158773
10/02/2017 534.00p 543.50p 532.55p 539.50p 147610
09/02/2017 526.50p 540.27p 526.50p 535.00p 120642
08/02/2017 548.00p 548.00p 535.87p 539.00p 162800
07/02/2017 522.00p 541.00p 522.00p 540.50p 290095
06/02/2017 531.00p 532.50p 523.00p 524.50p 232656
03/02/2017 517.00p 528.50p 514.62p 525.00p 250344
02/02/2017 516.00p 519.00p 505.50p 510.00p 137005
01/02/2017 515.00p 517.50p 504.87p 517.50p 157596
31/01/2017 518.00p 518.00p 505.50p 508.50p 148245
30/01/2017 517.00p 517.00p 505.00p 509.00p 164006
27/01/2017 519.50p 519.50p 511.00p 514.50p 145312
26/01/2017 526.00p 526.00p 512.50p 514.50p 179973
25/01/2017 512.00p 516.50p 508.00p 514.00p 209171
24/01/2017 510.50p 510.50p 504.00p 510.00p 231755
23/01/2017 511.00p 511.00p 505.00p 508.00p 213905
20/01/2017 523.00p 523.00p 505.00p 505.00p 295330
19/01/2017 528.00p 528.00p 516.00p 517.00p 169042
18/01/2017 532.50p 532.50p 516.00p 525.00p 403152
17/01/2017 524.00p 524.00p 519.13p 524.00p 287768
16/01/2017 521.00p 524.16p 509.65p 516.50p 442153
13/01/2017 516.00p 517.00p 508.50p 510.00p 395060
12/01/2017 524.00p 530.00p 512.00p 513.50p 164895
11/01/2017 533.50p 533.50p 527.50p 530.00p 362672
10/01/2017 535.50p 535.50p 522.00p 527.00p 169633
09/01/2017 521.00p 541.00p 518.00p 526.00p 475131
06/01/2017 511.00p 524.40p 509.50p 513.50p 301499
05/01/2017 503.50p 519.88p 503.00p 516.00p 340340
04/01/2017 492.75p 505.50p 492.75p 503.00p 289885
03/01/2017 495.00p 496.00p 490.37p 492.50p 132367
30/12/2016 494.25p 495.00p 486.00p 493.00p 85552

*Close Price adjusted for both dividends and splits