Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2014 483.50p 500.00p 482.70p 490.00p 61385
14/08/2014 488.80p 496.50p 485.60p 490.00p 205419
13/08/2014 481.40p 495.00p 481.40p 491.80p 92657
12/08/2014 491.40p 504.68p 490.20p 491.20p 148381
11/08/2014 481.40p 505.00p 481.40p 499.30p 56531
08/08/2014 486.10p 495.00p 482.10p 486.50p 191516
07/08/2014 491.30p 502.50p 489.90p 490.10p 89635
06/08/2014 483.90p 491.30p 471.50p 489.10p 149848
05/08/2014 492.00p 522.50p 483.00p 487.60p 270482
04/08/2014 496.60p 497.60p 488.40p 493.00p 77699
01/08/2014 492.00p 499.00p 483.32p 496.20p 182767
31/07/2014 503.00p 503.00p 490.30p 493.00p 63968
30/07/2014 502.50p 503.50p 490.50p 499.60p 343793
29/07/2014 502.00p 511.00p 497.10p 498.50p 39054
28/07/2014 510.50p 513.50p 500.50p 500.50p 58596
25/07/2014 513.50p 531.00p 511.00p 513.50p 318500
24/07/2014 517.00p 523.00p 510.50p 516.00p 72127
23/07/2014 508.50p 520.00p 504.00p 519.00p 45820
22/07/2014 503.00p 507.00p 498.50p 505.00p 54461
21/07/2014 501.00p 505.00p 494.70p 497.00p 49347
18/07/2014 498.70p 500.00p 489.79p 500.00p 87492
17/07/2014 511.00p 511.00p 497.00p 498.00p 151740
16/07/2014 505.00p 518.00p 505.00p 510.50p 59994
15/07/2014 516.50p 521.44p 504.50p 505.00p 109160
14/07/2014 527.50p 527.81p 517.00p 517.50p 121318
11/07/2014 508.00p 525.50p 508.00p 522.50p 107798
10/07/2014 526.00p 526.00p 506.29p 511.00p 75754
09/07/2014 522.50p 528.50p 517.00p 521.00p 143101
08/07/2014 532.50p 533.50p 517.00p 526.00p 139768
07/07/2014 535.00p 535.00p 525.50p 528.00p 68285
04/07/2014 531.50p 538.00p 530.00p 534.50p 108878
03/07/2014 530.00p 531.50p 525.50p 530.00p 367837
02/07/2014 530.00p 531.00p 525.00p 529.50p 416370
01/07/2014 525.00p 531.50p 523.50p 530.00p 630249
30/06/2014 519.50p 525.50p 517.50p 524.50p 324018
27/06/2014 516.00p 522.67p 514.00p 518.00p 264545
26/06/2014 512.50p 521.00p 505.00p 517.00p 254576
25/06/2014 508.00p 526.49p 501.50p 510.00p 340588
24/06/2014 507.50p 513.50p 498.30p 501.50p 216401
23/06/2014 517.00p 517.00p 505.00p 513.50p 52876
20/06/2014 515.50p 520.50p 500.50p 515.00p 382612
19/06/2014 492.80p 522.00p 492.80p 519.00p 280480
18/06/2014 505.00p 505.00p 493.70p 493.70p 171627
17/06/2014 510.00p 514.00p 495.00p 495.60p 664371
16/06/2014 510.00p 516.50p 505.00p 510.50p 416984
13/06/2014 515.00p 519.50p 497.34p 510.00p 1300194
12/06/2014 524.00p 524.00p 515.00p 516.00p 61753
11/06/2014 520.00p 521.00p 512.00p 515.00p 230588
10/06/2014 518.00p 524.00p 518.00p 521.00p 133998
09/06/2014 527.00p 527.00p 519.16p 520.00p 129604
06/06/2014 518.00p 528.50p 515.50p 525.00p 866578
05/06/2014 523.50p 523.50p 510.83p 516.50p 144179
04/06/2014 515.00p 526.00p 513.00p 525.00p 290520
03/06/2014 520.00p 526.00p 507.00p 513.00p 102533
02/06/2014 521.00p 525.00p 519.00p 521.00p 67074
30/05/2014 525.00p 527.50p 517.50p 522.00p 89945
29/05/2014 529.00p 529.00p 518.89p 521.50p 31753
28/05/2014 519.00p 529.50p 517.00p 526.00p 82609
27/05/2014 520.00p 527.00p 515.63p 518.00p 55397
23/05/2014 517.00p 524.50p 514.50p 515.00p 69060
22/05/2014 510.00p 522.50p 510.00p 519.00p 95997
21/05/2014 511.50p 520.00p 511.50p 512.50p 57159
20/05/2014 509.50p 519.50p 505.50p 515.00p 265492
19/05/2014 503.00p 511.00p 503.00p 505.50p 69994
16/05/2014 508.50p 518.00p 504.00p 505.00p 216980
15/05/2014 519.00p 524.50p 509.00p 510.00p 201212
14/05/2014 517.50p 527.00p 517.50p 522.00p 89162
13/05/2014 520.00p 522.00p 513.00p 518.00p 135802
12/05/2014 512.00p 520.50p 512.00p 515.00p 155191
09/05/2014 523.00p 527.00p 512.00p 514.00p 77783
08/05/2014 525.00p 530.00p 521.00p 525.50p 67997
07/05/2014 533.50p 533.50p 521.00p 524.00p 113546
06/05/2014 524.50p 535.00p 522.00p 533.00p 92465
02/05/2014 516.50p 522.50p 515.50p 522.00p 282651
01/05/2014 515.50p 525.00p 515.00p 515.00p 236100
30/04/2014 537.00p 537.00p 518.50p 518.50p 149146
29/04/2014 536.00p 541.00p 532.50p 535.00p 55737
28/04/2014 536.50p 539.50p 533.50p 538.50p 891034
25/04/2014 538.50p 542.00p 532.50p 538.50p 253129
24/04/2014 534.00p 548.00p 531.50p 540.00p 2590091
23/04/2014 524.50p 534.00p 524.50p 530.50p 209203
22/04/2014 529.00p 532.00p 521.70p 527.00p 63653
17/04/2014 513.00p 531.00p 513.00p 528.00p 77745
16/04/2014 506.50p 518.00p 505.00p 511.50p 180572
15/04/2014 512.50p 519.00p 502.50p 510.50p 104689
14/04/2014 506.50p 512.00p 498.00p 509.50p 135992
11/04/2014 515.00p 521.00p 496.90p 505.00p 131743
10/04/2014 525.50p 530.00p 518.00p 519.00p 241672
09/04/2014 536.00p 539.00p 522.00p 523.00p 72023
08/04/2014 533.50p 539.00p 523.00p 531.50p 129081
07/04/2014 539.50p 543.00p 530.00p 530.00p 268239
04/04/2014 544.00p 545.00p 537.00p 540.00p 217025
03/04/2014 542.50p 547.00p 537.00p 542.00p 180264
02/04/2014 534.50p 546.00p 531.00p 544.00p 594986
01/04/2014 522.00p 530.00p 517.50p 530.00p 490800
31/03/2014 527.00p 528.50p 516.00p 520.00p 92370
28/03/2014 532.50p 537.78p 521.50p 521.50p 178944
27/03/2014 533.50p 539.00p 527.00p 535.00p 107651
26/03/2014 525.50p 536.50p 519.50p 530.00p 218663
25/03/2014 530.50p 539.50p 523.50p 525.00p 90786
24/03/2014 562.50p 563.50p 531.50p 531.50p 187097
21/03/2014 542.50p 569.00p 542.00p 560.00p 1405937
20/03/2014 542.50p 546.50p 530.00p 543.50p 195537
19/03/2014 558.00p 558.00p 547.00p 548.50p 86910
18/03/2014 557.00p 559.50p 553.50p 554.50p 130717
17/03/2014 549.50p 562.00p 543.50p 562.00p 245644
14/03/2014 536.00p 547.50p 528.00p 543.50p 256067
13/03/2014 575.00p 575.50p 543.00p 543.00p 314233
12/03/2014 585.00p 590.00p 580.50p 583.00p 481385
11/03/2014 591.00p 597.00p 584.50p 584.50p 348709
10/03/2014 609.00p 609.00p 592.00p 595.50p 105661
07/03/2014 618.50p 618.50p 607.00p 608.50p 131365
06/03/2014 608.00p 615.50p 607.07p 615.50p 132622
05/03/2014 588.50p 607.50p 588.50p 607.50p 295799
04/03/2014 587.50p 591.50p 585.00p 591.50p 135524
03/03/2014 586.50p 595.00p 582.50p 586.50p 194112
28/02/2014 595.00p 598.00p 591.50p 595.00p 385490
27/02/2014 583.00p 598.00p 577.50p 598.00p 132590
26/02/2014 586.50p 591.50p 582.50p 585.00p 98962
25/02/2014 587.00p 593.00p 582.93p 591.50p 223554
24/02/2014 585.00p 590.00p 578.00p 590.00p 333809
21/02/2014 579.00p 585.50p 577.50p 584.50p 432203
20/02/2014 578.00p 579.05p 571.50p 577.50p 583785
19/02/2014 581.50p 584.50p 578.42p 580.00p 864934
18/02/2014 572.50p 587.00p 569.50p 585.00p 673143
17/02/2014 573.00p 574.50p 567.50p 573.00p 458671
14/02/2014 569.00p 570.50p 566.50p 570.00p 505184
13/02/2014 565.50p 570.00p 563.50p 570.00p 906138
12/02/2014 565.50p 569.50p 565.00p 569.00p 232184
11/02/2014 567.00p 570.00p 563.00p 568.00p 148183
10/02/2014 570.00p 570.00p 563.50p 567.00p 196227
07/02/2014 572.00p 575.00p 570.00p 570.00p 484817
06/02/2014 557.00p 574.50p 557.00p 570.00p 1277658
05/02/2014 557.50p 562.50p 553.50p 559.00p 586170
04/02/2014 545.00p 560.00p 540.50p 560.00p 525483
03/02/2014 557.50p 560.00p 546.50p 549.00p 131077
31/01/2014 555.00p 561.50p 550.00p 560.00p 338004
30/01/2014 547.00p 557.50p 543.00p 557.50p 1048780
29/01/2014 550.00p 551.00p 543.00p 544.50p 625790
28/01/2014 540.00p 546.00p 537.50p 544.50p 399489
27/01/2014 546.50p 546.50p 527.00p 538.00p 325208
24/01/2014 551.00p 555.00p 544.00p 545.00p 499194
23/01/2014 557.00p 558.50p 551.50p 554.50p 314341
22/01/2014 564.00p 564.00p 556.00p 558.00p 792398
21/01/2014 558.00p 568.00p 558.00p 561.50p 1632587
20/01/2014 565.00p 570.00p 560.50p 561.00p 395694
17/01/2014 560.00p 570.50p 556.60p 562.00p 7330229
16/01/2014 577.00p 579.00p 558.00p 558.00p 1264319
15/01/2014 558.00p 579.00p 553.50p 579.00p 2777509
14/01/2014 567.00p 569.00p 552.00p 553.50p 84364
13/01/2014 564.00p 570.00p 560.52p 569.00p 60946
10/01/2014 550.00p 565.00p 544.50p 563.00p 1256308
09/01/2014 544.00p 554.50p 541.00p 554.00p 1005079
08/01/2014 530.00p 545.00p 527.50p 542.00p 362147
07/01/2014 519.00p 533.50p 515.00p 532.00p 539607
06/01/2014 507.50p 518.00p 506.00p 517.50p 242530
03/01/2014 498.25p 509.50p 496.50p 507.00p 282727
02/01/2014 511.00p 513.00p 495.50p 496.50p 200393
31/12/2013 512.50p 513.00p 500.50p 513.00p 18630
30/12/2013 502.00p 520.00p 500.07p 513.00p 134646
27/12/2013 494.75p 510.00p 489.00p 510.00p 53312
24/12/2013 485.25p 485.52p 484.05p 485.25p 2267
23/12/2013 487.75p 491.00p 483.65p 489.00p 84465
20/12/2013 481.25p 488.50p 479.25p 485.00p 181687
19/12/2013 471.00p 481.75p 468.91p 480.00p 106565
18/12/2013 479.75p 480.00p 469.25p 469.25p 58870
17/12/2013 476.00p 485.00p 473.75p 476.00p 95501
16/12/2013 470.00p 478.00p 464.00p 473.75p 124888
13/12/2013 464.25p 467.25p 460.00p 464.00p 44707
12/12/2013 471.50p 471.50p 460.00p 464.50p 446637
11/12/2013 474.75p 475.00p 468.60p 471.00p 923364
10/12/2013 470.00p 493.00p 469.75p 473.00p 431518
09/12/2013 468.25p 470.00p 465.00p 469.75p 326063
06/12/2013 446.75p 469.75p 446.75p 465.00p 4110545
05/12/2013 437.00p 447.25p 436.75p 447.25p 586134
04/12/2013 433.00p 438.25p 430.00p 438.00p 135017
03/12/2013 431.00p 436.75p 425.00p 430.00p 149860
02/12/2013 415.00p 434.14p 415.00p 425.00p 1929510
29/11/2013 416.75p 416.75p 410.00p 415.00p 617025
28/11/2013 412.50p 417.00p 410.00p 410.00p 41801
27/11/2013 408.75p 414.00p 406.00p 410.50p 24312
26/11/2013 411.25p 411.75p 405.25p 406.00p 96105
25/11/2013 410.00p 415.00p 407.50p 409.50p 23459
22/11/2013 399.25p 414.00p 397.25p 409.75p 206886
21/11/2013 409.50p 413.00p 395.00p 397.25p 198518
20/11/2013 417.50p 418.50p 408.00p 408.00p 74909
19/11/2013 425.00p 425.00p 410.84p 412.75p 75752
18/11/2013 422.50p 422.75p 416.25p 418.25p 33766
15/11/2013 427.50p 427.50p 421.00p 421.00p 86449
14/11/2013 427.75p 428.00p 422.75p 424.00p 55120
13/11/2013 431.25p 431.75p 426.00p 427.75p 32555
12/11/2013 447.00p 447.00p 430.75p 431.75p 150934
11/11/2013 442.50p 444.77p 438.50p 439.75p 12818
08/11/2013 450.00p 450.00p 435.00p 444.00p 67065
07/11/2013 441.25p 443.50p 435.25p 437.50p 30420
06/11/2013 446.75p 448.00p 440.25p 443.25p 12849
05/11/2013 448.00p 448.00p 440.25p 440.25p 37617
04/11/2013 446.50p 446.50p 443.25p 443.25p 79008
01/11/2013 450.25p 453.00p 445.00p 445.75p 140288
31/10/2013 449.25p 453.00p 413.75p 453.00p 107057

*Close Price adjusted for both dividends and splits