Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2016 490.00p 494.25p 485.50p 486.50p 145448
28/12/2016 495.00p 495.25p 490.75p 493.75p 56258
23/12/2016 497.00p 497.00p 488.03p 495.00p 292501
22/12/2016 490.00p 490.00p 484.50p 490.00p 166301
21/12/2016 472.00p 489.25p 472.00p 483.75p 149259
20/12/2016 490.00p 491.50p 481.00p 482.50p 230037
19/12/2016 474.25p 489.50p 474.25p 486.00p 85793
16/12/2016 483.50p 486.75p 480.75p 486.00p 418327
15/12/2016 488.25p 491.75p 474.00p 477.25p 175981
14/12/2016 485.75p 486.25p 476.00p 480.00p 154370
13/12/2016 495.00p 495.00p 480.58p 483.50p 139328
12/12/2016 500.00p 500.00p 484.50p 488.75p 192561
09/12/2016 493.00p 497.50p 487.75p 497.00p 895503
08/12/2016 485.00p 496.50p 481.94p 489.00p 593829
07/12/2016 480.00p 483.00p 469.75p 483.00p 152194
06/12/2016 447.00p 476.50p 447.00p 474.50p 318138
05/12/2016 426.25p 439.75p 426.00p 435.00p 87909
02/12/2016 435.00p 435.00p 426.50p 428.75p 137871
01/12/2016 419.75p 435.00p 417.00p 435.00p 316621
30/11/2016 420.00p 420.00p 413.25p 419.25p 219326
29/11/2016 415.75p 418.25p 414.00p 417.25p 108546
28/11/2016 410.00p 417.00p 407.00p 414.75p 160960
25/11/2016 409.75p 420.00p 406.31p 412.00p 140550
24/11/2016 413.25p 415.75p 405.00p 410.50p 78881
23/11/2016 420.00p 420.00p 407.25p 410.00p 207900
22/11/2016 410.00p 412.75p 405.25p 411.75p 114308
21/11/2016 410.25p 411.25p 399.25p 405.00p 258794
18/11/2016 422.75p 422.75p 407.00p 411.25p 73009
17/11/2016 422.00p 422.00p 411.25p 411.25p 116448
16/11/2016 415.00p 416.87p 412.75p 416.00p 85984
15/11/2016 415.00p 419.50p 412.50p 416.50p 80167
14/11/2016 414.25p 415.00p 408.62p 414.25p 101188
11/11/2016 399.50p 410.75p 397.75p 409.25p 161270
10/11/2016 400.00p 406.00p 395.49p 398.50p 297672
09/11/2016 411.50p 411.50p 392.02p 403.75p 465378
08/11/2016 405.00p 410.75p 400.00p 403.75p 296551
07/11/2016 410.00p 410.94p 404.75p 406.00p 102250
04/11/2016 424.25p 424.25p 400.25p 406.50p 404837
03/11/2016 419.25p 421.00p 412.50p 416.00p 253842
02/11/2016 422.00p 422.00p 413.00p 415.75p 258141
01/11/2016 421.25p 421.25p 415.25p 418.00p 63624
31/10/2016 412.50p 422.75p 412.50p 420.75p 95321
28/10/2016 434.00p 435.25p 417.50p 423.75p 339641
27/10/2016 426.00p 426.75p 420.00p 425.00p 95958
26/10/2016 427.00p 428.00p 423.75p 425.00p 458936
25/10/2016 426.75p 435.75p 424.50p 427.50p 330473
24/10/2016 420.75p 434.00p 420.75p 427.50p 113681
21/10/2016 430.75p 432.50p 425.00p 428.00p 98251
20/10/2016 420.25p 430.81p 420.25p 427.25p 100387
19/10/2016 435.00p 435.69p 420.50p 426.50p 146009
18/10/2016 432.75p 432.75p 427.75p 429.75p 69272
17/10/2016 427.75p 429.14p 421.44p 426.50p 222846
14/10/2016 434.00p 434.00p 423.75p 427.00p 289995
13/10/2016 427.25p 431.00p 424.75p 424.75p 121133
12/10/2016 431.50p 434.00p 424.75p 429.00p 81005
11/10/2016 430.00p 430.75p 425.00p 429.75p 122940
10/10/2016 434.25p 434.25p 422.50p 425.00p 332121
07/10/2016 434.25p 434.25p 421.50p 426.00p 208985
06/10/2016 439.25p 439.25p 429.75p 431.00p 187634
05/10/2016 432.75p 433.00p 428.39p 430.00p 160142
04/10/2016 437.50p 438.69p 431.25p 431.25p 222699
03/10/2016 425.00p 437.50p 425.00p 428.25p 103058
30/09/2016 438.25p 438.25p 425.25p 432.00p 238728
29/09/2016 428.00p 429.75p 426.25p 428.25p 221209
28/09/2016 426.50p 441.94p 425.25p 428.50p 701743
27/09/2016 421.50p 439.25p 421.50p 437.00p 229357
26/09/2016 430.25p 431.75p 425.30p 431.75p 232875
23/09/2016 425.25p 430.00p 423.19p 427.00p 232153
22/09/2016 418.25p 431.50p 418.25p 427.00p 537113
21/09/2016 434.50p 434.50p 423.00p 427.50p 170418
20/09/2016 427.00p 432.50p 422.50p 428.75p 161995
19/09/2016 426.25p 426.25p 420.00p 424.75p 96022
16/09/2016 427.50p 427.50p 415.56p 422.00p 210041
15/09/2016 424.25p 424.25p 411.75p 418.00p 131120
14/09/2016 414.75p 421.25p 413.75p 414.00p 171863
13/09/2016 424.75p 425.00p 419.50p 421.00p 151544
12/09/2016 425.25p 427.25p 416.19p 420.50p 133986
09/09/2016 432.25p 439.75p 426.00p 429.25p 166946
08/09/2016 431.50p 436.75p 431.00p 433.75p 93049
07/09/2016 422.75p 434.50p 417.70p 431.50p 160904
06/09/2016 424.25p 426.25p 417.75p 420.75p 165373
05/09/2016 425.50p 430.00p 418.75p 421.25p 294908
02/09/2016 422.00p 429.00p 415.00p 425.25p 234443
01/09/2016 420.25p 425.75p 418.00p 419.75p 203992
31/08/2016 411.25p 421.56p 411.25p 421.00p 355107
30/08/2016 411.25p 417.50p 411.25p 417.50p 311765
26/08/2016 412.00p 414.75p 405.50p 413.00p 175088
25/08/2016 418.75p 418.75p 409.50p 412.50p 143926
24/08/2016 411.50p 417.00p 411.50p 415.75p 254869
23/08/2016 411.00p 416.00p 410.00p 414.00p 180801
22/08/2016 408.00p 416.50p 408.00p 410.50p 235646
19/08/2016 406.25p 412.50p 406.25p 412.25p 177281
18/08/2016 398.50p 410.75p 395.69p 409.00p 335398
17/08/2016 412.75p 415.50p 408.00p 409.00p 431255
16/08/2016 408.50p 414.75p 402.88p 412.75p 334722
15/08/2016 409.75p 415.25p 407.00p 410.50p 275855
12/08/2016 403.00p 410.75p 402.00p 410.00p 176524
11/08/2016 400.50p 402.50p 390.75p 402.50p 217157
10/08/2016 391.00p 400.62p 391.00p 396.75p 126700
09/08/2016 398.00p 400.50p 393.50p 400.25p 171730
08/08/2016 389.25p 396.75p 384.50p 394.25p 251599
05/08/2016 380.25p 387.00p 377.75p 385.75p 235929
04/08/2016 369.25p 380.72p 369.25p 379.50p 162554
03/08/2016 382.00p 382.00p 371.00p 375.75p 126072
02/08/2016 376.25p 377.25p 369.25p 376.00p 153446
01/08/2016 380.75p 385.50p 373.00p 373.00p 199254
29/07/2016 387.75p 387.75p 381.75p 382.00p 250115
28/07/2016 383.00p 389.50p 382.00p 382.00p 306572
27/07/2016 371.50p 382.50p 371.50p 382.00p 216384
26/07/2016 369.00p 370.00p 358.50p 369.50p 487825
25/07/2016 361.25p 368.25p 355.00p 366.50p 276086
22/07/2016 362.50p 366.50p 359.00p 360.25p 973513
21/07/2016 354.50p 370.00p 351.00p 366.75p 652255
20/07/2016 358.00p 358.00p 349.00p 356.25p 412941
19/07/2016 358.00p 359.25p 348.00p 350.50p 232460
18/07/2016 344.25p 359.75p 344.25p 358.25p 296498
15/07/2016 341.00p 350.00p 339.75p 346.00p 267853
14/07/2016 340.00p 348.00p 340.00p 346.00p 718565
13/07/2016 358.25p 359.50p 336.75p 338.00p 796309
12/07/2016 348.50p 358.25p 348.00p 355.50p 246131
11/07/2016 336.00p 352.75p 333.75p 350.00p 278001
08/07/2016 324.00p 338.50p 324.00p 334.25p 337438
07/07/2016 318.00p 332.00p 318.00p 328.00p 342921
06/07/2016 323.00p 327.50p 318.19p 319.00p 851450
05/07/2016 325.00p 331.44p 321.50p 324.50p 3222476
04/07/2016 328.50p 333.65p 319.75p 329.75p 3077853
01/07/2016 326.25p 328.25p 317.00p 324.50p 351680
30/06/2016 310.50p 326.25p 310.25p 326.25p 809675
29/06/2016 315.25p 320.29p 305.00p 311.25p 1636500
28/06/2016 308.00p 337.00p 308.00p 316.50p 1301222
27/06/2016 375.00p 375.00p 306.50p 306.50p 625821
24/06/2016 385.00p 385.50p 361.75p 371.25p 478665
23/06/2016 399.75p 404.50p 396.00p 402.75p 215564
22/06/2016 395.00p 398.00p 392.25p 394.25p 926701
21/06/2016 391.00p 394.75p 390.50p 392.75p 407630
20/06/2016 385.50p 394.50p 385.50p 394.00p 607825
17/06/2016 375.60p 388.90p 369.00p 386.80p 2878289
16/06/2016 370.50p 373.90p 364.50p 367.80p 545847
15/06/2016 378.60p 383.60p 366.80p 371.40p 363512
14/06/2016 367.90p 375.40p 365.20p 368.90p 229825
13/06/2016 383.10p 387.00p 374.30p 375.00p 386840
10/06/2016 391.40p 391.40p 384.40p 386.40p 250513
09/06/2016 390.10p 391.95p 388.20p 389.50p 214258
08/06/2016 391.60p 395.00p 390.70p 391.90p 105221
07/06/2016 395.00p 395.00p 393.50p 394.00p 318961
06/06/2016 394.70p 394.90p 386.80p 393.50p 175731
03/06/2016 395.00p 397.90p 390.50p 394.00p 764815
02/06/2016 385.30p 395.39p 385.30p 394.10p 283690
01/06/2016 393.60p 395.10p 390.10p 393.90p 297698
31/05/2016 400.30p 400.30p 393.10p 394.40p 317873
27/05/2016 393.30p 394.90p 391.70p 394.00p 199040
26/05/2016 394.50p 394.50p 390.11p 393.20p 79352
25/05/2016 394.50p 394.70p 392.80p 392.80p 415655
24/05/2016 392.60p 395.10p 391.90p 393.70p 287839
23/05/2016 391.20p 395.20p 391.01p 393.50p 325476
20/05/2016 395.00p 395.40p 391.60p 391.70p 66147
19/05/2016 394.00p 395.30p 390.40p 392.50p 129546
18/05/2016 393.10p 395.30p 390.50p 394.80p 239272
17/05/2016 390.20p 396.20p 388.80p 396.00p 142615
16/05/2016 386.90p 390.30p 385.60p 388.10p 305391
13/05/2016 388.70p 391.30p 388.00p 388.40p 115048
12/05/2016 396.70p 396.70p 388.50p 391.90p 349200
11/05/2016 391.80p 397.20p 391.40p 395.00p 530927
10/05/2016 395.00p 395.70p 389.40p 392.80p 471660
09/05/2016 397.00p 397.00p 391.50p 391.50p 151546
06/05/2016 386.30p 395.40p 386.30p 394.60p 142089
05/05/2016 396.80p 398.80p 386.90p 393.90p 245831
04/05/2016 401.50p 404.90p 395.75p 396.00p 132027
03/05/2016 412.80p 413.30p 399.60p 401.10p 169064
29/04/2016 422.40p 422.40p 402.50p 403.30p 289420
28/04/2016 419.80p 422.00p 407.80p 420.40p 202615
27/04/2016 417.10p 420.00p 415.60p 418.10p 418027
26/04/2016 411.70p 418.80p 411.70p 417.10p 905385
25/04/2016 414.20p 417.70p 409.60p 415.60p 406672
22/04/2016 411.60p 417.70p 408.50p 410.00p 491920
21/04/2016 392.00p 402.50p 391.00p 402.30p 5107704
20/04/2016 393.60p 393.60p 387.70p 391.80p 100987
19/04/2016 394.30p 395.50p 389.60p 392.60p 223732
18/04/2016 387.30p 397.10p 387.20p 392.00p 139301
15/04/2016 392.40p 395.30p 387.00p 392.50p 141942
14/04/2016 393.60p 393.60p 389.70p 391.00p 179844
13/04/2016 380.00p 393.10p 380.00p 393.10p 2399970
12/04/2016 393.00p 395.40p 384.30p 385.90p 707942
11/04/2016 393.00p 396.50p 391.00p 393.30p 342994
08/04/2016 390.00p 396.50p 390.00p 393.30p 652857
07/04/2016 393.60p 398.60p 389.50p 392.30p 771297
06/04/2016 399.30p 399.30p 394.90p 396.40p 253138
05/04/2016 401.20p 401.20p 393.40p 394.90p 276898
04/04/2016 399.40p 402.00p 398.60p 399.80p 136241
01/04/2016 402.50p 404.10p 399.37p 400.70p 745357
31/03/2016 405.00p 405.50p 400.50p 403.20p 295438
30/03/2016 401.90p 406.40p 401.40p 403.70p 1571962
29/03/2016 386.20p 401.90p 386.20p 400.50p 260933
24/03/2016 400.00p 400.00p 394.40p 394.70p 103662
23/03/2016 404.70p 405.50p 398.40p 400.80p 189523
22/03/2016 408.80p 408.80p 399.00p 404.00p 320559
21/03/2016 399.80p 413.10p 399.80p 407.30p 91921
18/03/2016 402.50p 412.40p 402.50p 410.00p 685714
17/03/2016 407.10p 412.20p 404.70p 410.50p 144164
16/03/2016 406.40p 415.10p 404.30p 409.70p 504691

*Close Price adjusted for both dividends and splits