Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/10/2013 451.75p 452.00p 447.75p 447.75p 301512
29/10/2013 450.25p 451.50p 448.50p 450.75p 10419
28/10/2013 454.00p 456.00p 444.77p 450.00p 44497
25/10/2013 453.50p 459.00p 453.50p 458.75p 93300
24/10/2013 453.00p 456.75p 449.19p 455.50p 198395
23/10/2013 451.75p 455.00p 449.13p 454.75p 23984
22/10/2013 451.00p 455.00p 450.50p 454.00p 150685
21/10/2013 453.00p 453.00p 446.00p 450.50p 1096700
18/10/2013 448.00p 453.00p 445.75p 453.00p 51988
17/10/2013 447.00p 447.00p 443.00p 445.75p 31673
16/10/2013 443.00p 449.25p 443.00p 445.75p 147808
15/10/2013 450.00p 450.00p 443.81p 449.50p 25660
14/10/2013 442.00p 447.00p 420.75p 445.75p 84908
11/10/2013 440.00p 442.25p 435.75p 442.25p 70205
10/10/2013 435.50p 438.44p 434.00p 435.75p 40070
09/10/2013 433.75p 436.50p 431.50p 435.00p 53618
08/10/2013 432.00p 436.25p 429.50p 434.00p 89051
07/10/2013 434.75p 438.25p 433.50p 434.50p 96307
04/10/2013 439.25p 442.00p 434.75p 441.25p 117341
03/10/2013 433.50p 436.25p 432.00p 434.75p 31868
02/10/2013 436.25p 436.25p 430.00p 435.00p 61687
01/10/2013 430.00p 439.00p 430.00p 439.00p 49253
30/09/2013 425.00p 432.25p 425.00p 430.00p 825733
27/09/2013 430.00p 432.50p 425.75p 425.75p 1257912
26/09/2013 426.75p 435.00p 426.75p 429.50p 227686
25/09/2013 429.25p 429.25p 422.00p 427.50p 71321
24/09/2013 430.00p 430.00p 424.25p 425.50p 48100
23/09/2013 432.00p 433.50p 426.00p 426.00p 38589
20/09/2013 431.00p 436.18p 424.52p 435.00p 211704
19/09/2013 410.00p 430.25p 405.75p 430.00p 941349
18/09/2013 404.25p 410.00p 396.00p 396.00p 80696
17/09/2013 407.75p 407.75p 402.75p 403.00p 605478
16/09/2013 399.50p 407.75p 397.03p 402.75p 470352
13/09/2013 397.25p 399.25p 395.25p 399.25p 7452
12/09/2013 403.50p 403.50p 390.00p 398.00p 38029
11/09/2013 405.00p 407.00p 395.15p 400.50p 84148
10/09/2013 395.00p 405.00p 386.25p 405.00p 45253
09/09/2013 393.50p 395.00p 388.75p 395.00p 16178
06/09/2013 391.75p 395.00p 388.12p 395.00p 62665
05/09/2013 388.75p 395.00p 385.50p 393.25p 57282
04/09/2013 391.25p 395.00p 385.00p 391.00p 259786
03/09/2013 390.00p 395.00p 390.00p 395.00p 15115
02/09/2013 394.50p 395.00p 390.74p 394.50p 52472
30/08/2013 393.00p 395.25p 388.75p 395.00p 189841
29/08/2013 389.75p 395.00p 386.63p 393.50p 94921
28/08/2013 387.75p 392.75p 386.00p 392.00p 29188
27/08/2013 390.25p 393.00p 385.88p 392.75p 56048
23/08/2013 394.00p 394.00p 388.00p 389.75p 26944
22/08/2013 386.50p 394.00p 386.50p 393.50p 61747
21/08/2013 391.75p 395.08p 380.25p 387.75p 84590
20/08/2013 395.00p 395.50p 389.75p 394.00p 37437
19/08/2013 376.25p 395.00p 376.25p 395.00p 37403
16/08/2013 390.25p 392.00p 386.25p 392.00p 38540
15/08/2013 386.75p 392.75p 385.00p 386.50p 37908
14/08/2013 384.25p 391.75p 382.25p 388.50p 572792
13/08/2013 394.50p 396.00p 388.75p 390.00p 207787
12/08/2013 391.75p 399.00p 390.00p 395.75p 140264
09/08/2013 387.75p 391.75p 385.25p 391.75p 79946
08/08/2013 383.50p 387.25p 382.84p 386.25p 25867
07/08/2013 384.00p 387.50p 383.00p 385.25p 58666
06/08/2013 382.25p 386.00p 382.25p 383.25p 174057
05/08/2013 380.00p 386.50p 380.00p 384.00p 191867
02/08/2013 383.50p 385.00p 379.21p 382.50p 146936
01/08/2013 383.75p 390.00p 382.90p 385.00p 135395
31/07/2013 381.25p 394.25p 381.25p 390.00p 111140
30/07/2013 383.75p 384.00p 374.50p 382.00p 142300
29/07/2013 370.75p 382.00p 370.00p 382.00p 544371
26/07/2013 365.50p 373.31p 365.25p 371.50p 416439
25/07/2013 374.50p 376.50p 367.75p 367.75p 570250
24/07/2013 360.75p 375.00p 360.75p 373.50p 47442
23/07/2013 359.25p 366.25p 359.25p 365.00p 85050
22/07/2013 360.00p 364.25p 356.00p 358.00p 136587
19/07/2013 356.75p 368.50p 356.75p 359.50p 105283
18/07/2013 348.25p 362.75p 348.25p 362.75p 51586
17/07/2013 347.75p 350.50p 347.50p 350.00p 72438
16/07/2013 350.00p 352.00p 344.50p 350.00p 221139
15/07/2013 350.00p 351.00p 347.37p 349.75p 305980
12/07/2013 361.50p 363.00p 343.25p 346.00p 710238
11/07/2013 349.25p 365.00p 347.75p 363.00p 307629
10/07/2013 334.00p 347.75p 334.00p 347.75p 288480
09/07/2013 333.00p 339.50p 333.00p 334.25p 237930
08/07/2013 332.50p 334.75p 328.25p 331.50p 163859
05/07/2013 332.00p 332.50p 327.00p 330.00p 170065
04/07/2013 336.00p 336.00p 333.00p 334.00p 892185
03/07/2013 334.25p 338.81p 333.00p 333.00p 349270
02/07/2013 336.00p 338.00p 335.25p 336.00p 312932
01/07/2013 339.00p 339.00p 335.00p 336.00p 170240
28/06/2013 336.00p 339.00p 334.00p 338.00p 918981
27/06/2013 339.00p 340.00p 331.43p 339.00p 175629
26/06/2013 339.50p 341.68p 335.00p 338.25p 405905
25/06/2013 350.00p 353.00p 337.75p 339.50p 289955
24/06/2013 356.00p 357.87p 348.00p 353.00p 93254
21/06/2013 360.00p 367.00p 355.50p 355.50p 196157
20/06/2013 365.50p 369.50p 362.75p 364.50p 34905
19/06/2013 367.00p 369.50p 354.00p 369.50p 101337
18/06/2013 360.00p 366.50p 356.00p 366.50p 51673
17/06/2013 350.00p 357.75p 350.00p 357.50p 116808
14/06/2013 350.00p 357.50p 350.00p 355.00p 184642
13/06/2013 345.00p 354.43p 345.00p 354.00p 536526
12/06/2013 345.00p 355.80p 343.75p 351.75p 94296
11/06/2013 334.00p 344.00p 332.00p 344.00p 109297
10/06/2013 341.50p 341.50p 335.25p 336.50p 45400
07/06/2013 335.25p 341.50p 335.25p 341.50p 44821
06/06/2013 340.00p 347.50p 338.25p 340.00p 121929
05/06/2013 350.00p 350.00p 340.50p 340.50p 50945
04/06/2013 342.25p 350.00p 342.25p 344.00p 100572
03/06/2013 337.75p 353.50p 337.75p 345.75p 546680
31/05/2013 335.00p 343.25p 331.00p 340.75p 385943
30/05/2013 325.25p 336.00p 325.25p 335.00p 862391
29/05/2013 333.25p 333.25p 328.00p 328.00p 153668
28/05/2013 333.00p 336.75p 330.00p 332.75p 119998
24/05/2013 328.50p 332.75p 323.25p 330.75p 304878
23/05/2013 326.25p 329.75p 320.00p 325.75p 60569
22/05/2013 329.50p 332.00p 327.75p 329.75p 148347
21/05/2013 334.00p 334.00p 328.25p 328.25p 96241
20/05/2013 336.75p 337.25p 331.12p 334.50p 30392
17/05/2013 334.00p 337.51p 333.00p 335.00p 40542
16/05/2013 333.00p 335.00p 333.00p 334.00p 30037
15/05/2013 333.75p 336.50p 331.75p 335.00p 151264
14/05/2013 335.00p 336.50p 332.75p 335.00p 59195
13/05/2013 335.25p 338.00p 333.50p 336.50p 56629
10/05/2013 335.00p 337.00p 331.00p 337.00p 98256
09/05/2013 335.00p 336.75p 330.25p 331.00p 99687
08/05/2013 339.75p 339.75p 331.00p 334.50p 153406
07/05/2013 336.00p 337.65p 333.50p 335.00p 62408
03/05/2013 337.00p 339.50p 334.75p 334.75p 90333
02/05/2013 342.50p 343.50p 336.50p 337.50p 72957
01/05/2013 340.00p 342.00p 338.45p 342.00p 307150
30/04/2013 337.00p 348.05p 318.50p 339.00p 876722
29/04/2013 315.00p 319.75p 313.75p 318.50p 38125
26/04/2013 314.50p 315.75p 310.40p 315.00p 710734
25/04/2013 312.00p 315.25p 312.00p 314.00p 808125
24/04/2013 314.00p 315.00p 313.00p 314.75p 57705
23/04/2013 314.00p 315.00p 313.00p 313.00p 261001
22/04/2013 315.00p 315.00p 313.00p 313.50p 413701
19/04/2013 315.00p 315.50p 313.00p 313.25p 329060
18/04/2013 315.75p 316.28p 312.00p 315.00p 284975
17/04/2013 315.00p 317.00p 311.75p 312.00p 30272
16/04/2013 320.00p 320.00p 314.25p 315.00p 528974
15/04/2013 315.00p 317.25p 313.00p 315.00p 257615
12/04/2013 312.00p 314.50p 312.00p 312.00p 22989
11/04/2013 315.00p 319.50p 313.50p 314.00p 74605
10/04/2013 313.00p 313.50p 310.00p 312.00p 35786
09/04/2013 312.25p 312.25p 310.00p 310.00p 43390
08/04/2013 313.00p 315.00p 310.00p 311.25p 111072
05/04/2013 315.00p 316.75p 306.31p 310.25p 228121
04/04/2013 312.50p 314.75p 312.50p 314.75p 82327
03/04/2013 312.00p 315.00p 312.00p 314.50p 49131
02/04/2013 315.00p 315.75p 312.00p 315.00p 357733
28/03/2013 317.75p 317.75p 310.37p 312.75p 749884
27/03/2013 312.50p 316.25p 310.46p 315.75p 48492
26/03/2013 315.25p 318.75p 313.00p 313.50p 91654
25/03/2013 317.00p 325.00p 315.25p 316.75p 157053
22/03/2013 314.50p 319.00p 310.75p 314.25p 248728
21/03/2013 310.75p 319.00p 309.00p 319.00p 986911
20/03/2013 310.50p 312.75p 308.00p 309.00p 46804
19/03/2013 300.00p 310.50p 300.00p 310.50p 132534
18/03/2013 297.50p 301.75p 297.50p 301.75p 50182
15/03/2013 300.00p 305.25p 295.25p 303.75p 192780
14/03/2013 324.00p 350.00p 301.75p 302.25p 475622
13/03/2013 349.00p 350.14p 349.00p 350.00p 108357
12/03/2013 348.00p 354.00p 346.75p 350.00p 146259
11/03/2013 341.00p 347.75p 338.25p 346.75p 119596
08/03/2013 327.00p 340.00p 325.00p 338.25p 865837
07/03/2013 329.00p 332.25p 326.25p 327.50p 128631
06/03/2013 331.00p 332.04p 328.25p 330.00p 79879
05/03/2013 324.00p 332.75p 324.00p 329.00p 62182
04/03/2013 328.25p 330.87p 315.00p 324.00p 89344
01/03/2013 334.00p 342.00p 328.25p 329.00p 73928
28/02/2013 332.00p 338.00p 330.00p 333.00p 242533
27/02/2013 325.00p 335.25p 325.00p 332.25p 26506
26/02/2013 330.00p 334.75p 327.50p 331.00p 44162
25/02/2013 332.75p 333.75p 328.00p 331.00p 70692
22/02/2013 325.00p 335.69p 323.00p 332.25p 171099
21/02/2013 320.00p 324.00p 318.00p 323.00p 122940
20/02/2013 307.00p 323.75p 307.00p 323.75p 73193
19/02/2013 317.00p 317.00p 306.75p 309.25p 701409
18/02/2013 315.00p 315.00p 310.25p 311.00p 17389
15/02/2013 316.00p 317.75p 310.40p 312.00p 134005
14/02/2013 320.25p 321.75p 316.25p 317.75p 135083
13/02/2013 323.00p 323.00p 318.50p 321.75p 416317
12/02/2013 324.25p 326.00p 320.00p 320.50p 76876
11/02/2013 325.00p 327.25p 323.75p 324.75p 26138
08/02/2013 326.50p 328.75p 325.25p 327.25p 84214
07/02/2013 328.25p 328.75p 326.00p 327.00p 134989
06/02/2013 330.00p 335.75p 326.25p 326.25p 348180
05/02/2013 330.00p 331.75p 326.50p 328.75p 152864
04/02/2013 328.00p 332.25p 323.25p 327.00p 77214
01/02/2013 320.00p 327.00p 315.75p 323.25p 67566
31/01/2013 318.00p 319.00p 310.50p 318.25p 106053
30/01/2013 325.00p 325.00p 318.00p 319.00p 37161
29/01/2013 336.00p 336.00p 322.00p 325.00p 103961
28/01/2013 329.00p 336.75p 329.00p 335.00p 101577
25/01/2013 325.00p 329.00p 320.00p 329.00p 30217
24/01/2013 324.50p 326.75p 322.78p 324.75p 154099
23/01/2013 326.75p 328.77p 319.46p 323.50p 1147454
22/01/2013 329.75p 333.00p 327.50p 330.00p 43141
21/01/2013 328.00p 333.25p 327.66p 330.50p 35440
18/01/2013 336.00p 336.00p 329.26p 332.50p 50219
17/01/2013 330.00p 338.00p 329.50p 336.00p 322826

*Close Price adjusted for both dividends and splits