Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2024 433.00p 433.00p 425.50p 429.50p 834029
21/05/2024 428.00p 431.78p 428.00p 431.00p 325531
20/05/2024 430.00p 432.50p 423.50p 431.50p 533827
17/05/2024 433.00p 433.00p 420.50p 430.50p 986020
16/05/2024 427.00p 430.84p 426.82p 430.00p 426594
15/05/2024 418.00p 427.50p 413.00p 427.50p 422858
14/05/2024 400.00p 409.50p 400.00p 408.00p 1280334
13/05/2024 400.00p 405.50p 400.00p 405.00p 334381
10/05/2024 411.00p 411.00p 401.00p 401.00p 531006
09/05/2024 395.50p 403.50p 395.50p 402.50p 405882
08/05/2024 398.00p 398.50p 394.00p 396.50p 381452
07/05/2024 387.00p 394.50p 387.00p 394.50p 561666
03/05/2024 390.00p 393.00p 385.00p 385.50p 895063
02/05/2024 392.50p 392.50p 388.05p 391.50p 344321
01/05/2024 384.00p 389.50p 383.50p 389.00p 146926
30/04/2024 388.50p 391.50p 384.00p 384.50p 277452
29/04/2024 380.50p 388.50p 374.00p 387.50p 878846
26/04/2024 383.00p 387.00p 374.61p 382.00p 216159
25/04/2024 381.50p 385.50p 379.50p 380.50p 459497
24/04/2024 378.00p 384.00p 376.00p 382.50p 210262
23/04/2024 376.00p 380.50p 375.50p 377.00p 199858
22/04/2024 374.50p 378.50p 373.50p 375.50p 233706
19/04/2024 371.50p 374.00p 366.00p 372.00p 191814
18/04/2024 369.50p 376.00p 366.50p 373.50p 198310
17/04/2024 368.00p 371.50p 367.50p 369.50p 484140
16/04/2024 374.00p 374.50p 367.50p 367.50p 410868
15/04/2024 375.00p 382.00p 374.73p 377.00p 380328
12/04/2024 387.50p 387.50p 376.50p 376.50p 269713
11/04/2024 377.00p 385.00p 377.00p 377.00p 289924
10/04/2024 379.00p 383.00p 376.56p 380.50p 251952
09/04/2024 378.00p 381.00p 374.00p 374.00p 307482
08/04/2024 374.00p 383.61p 374.00p 380.50p 187320
05/04/2024 375.00p 380.50p 374.00p 378.50p 247223
04/04/2024 378.00p 383.50p 378.00p 383.00p 190117
03/04/2024 379.00p 384.00p 375.00p 380.00p 202372
02/04/2024 371.50p 387.00p 371.50p 377.00p 501371
28/03/2024 377.00p 382.00p 374.89p 381.50p 320697
27/03/2024 383.50p 383.50p 374.50p 378.00p 300996
26/03/2024 374.00p 377.50p 374.00p 376.00p 203721
25/03/2024 374.50p 378.00p 371.50p 376.00p 344904
22/03/2024 383.00p 384.00p 375.00p 375.00p 148489
21/03/2024 379.50p 382.00p 374.50p 378.00p 1701657
20/03/2024 374.00p 377.00p 374.00p 375.50p 570297
19/03/2024 374.00p 377.50p 372.97p 377.00p 306338
18/03/2024 372.00p 376.00p 372.00p 374.00p 334309
15/03/2024 370.00p 375.00p 370.00p 373.50p 933174
14/03/2024 371.00p 373.50p 369.00p 369.50p 570818
13/03/2024 365.50p 371.50p 364.50p 371.50p 958390
12/03/2024 367.50p 367.50p 363.00p 365.50p 216821
11/03/2024 361.50p 366.00p 360.50p 365.00p 370341
08/03/2024 362.50p 366.00p 360.00p 363.50p 256734
07/03/2024 355.00p 363.00p 355.00p 362.50p 292943
06/03/2024 351.50p 358.00p 349.00p 355.50p 653020
05/03/2024 354.50p 354.50p 346.00p 350.00p 638838
04/03/2024 360.00p 360.00p 346.09p 348.00p 987863
01/03/2024 347.00p 353.00p 346.00p 350.50p 245311
29/02/2024 347.50p 356.50p 345.00p 346.00p 934722
28/02/2024 347.00p 349.50p 343.22p 344.50p 334451
27/02/2024 344.50p 349.00p 343.50p 347.00p 261755
26/02/2024 350.00p 350.00p 341.50p 343.50p 168356
23/02/2024 349.00p 350.50p 342.00p 347.00p 452334
22/02/2024 349.50p 350.50p 347.00p 350.00p 160306
21/02/2024 342.50p 348.00p 342.50p 348.00p 188386
20/02/2024 347.50p 350.00p 342.00p 344.00p 189467
19/02/2024 347.00p 349.50p 344.00p 347.50p 321801
16/02/2024 344.00p 351.00p 344.00p 349.50p 135104
15/02/2024 348.50p 348.50p 339.50p 342.00p 147298
14/02/2024 338.00p 343.00p 337.50p 339.00p 2519636
13/02/2024 341.50p 342.00p 331.00p 336.50p 362329
12/02/2024 336.00p 353.50p 336.00p 342.50p 843782
09/02/2024 340.50p 345.00p 336.59p 337.00p 332645
08/02/2024 348.50p 352.50p 336.50p 338.50p 464528
07/02/2024 352.00p 352.00p 340.50p 344.00p 631969
06/02/2024 350.00p 356.00p 350.00p 353.50p 639631
05/02/2024 354.00p 357.00p 352.00p 352.00p 612496
02/02/2024 360.00p 360.00p 352.00p 354.50p 283197
01/02/2024 360.00p 360.00p 351.50p 351.50p 1600769
31/01/2024 350.00p 356.50p 350.00p 355.00p 309936
30/01/2024 349.50p 352.00p 348.66p 350.50p 142876
29/01/2024 354.00p 354.00p 349.20p 349.50p 299490
26/01/2024 351.00p 355.00p 349.00p 351.50p 337274
25/01/2024 346.50p 352.00p 345.50p 349.00p 126838
24/01/2024 346.00p 347.50p 343.50p 346.50p 239142
23/01/2024 354.50p 356.50p 344.00p 344.50p 231939
22/01/2024 350.50p 350.50p 342.50p 344.00p 346385
19/01/2024 341.00p 346.00p 340.50p 341.50p 498092
18/01/2024 341.50p 345.00p 341.00p 343.00p 821184
17/01/2024 341.50p 345.00p 335.50p 341.00p 212720
16/01/2024 350.50p 352.00p 346.50p 348.50p 263385
15/01/2024 354.50p 357.50p 349.50p 351.50p 392618
12/01/2024 353.00p 358.50p 353.00p 356.00p 360688
11/01/2024 362.50p 364.78p 351.00p 351.00p 340947
10/01/2024 359.00p 363.50p 358.00p 360.50p 254170
09/01/2024 361.50p 362.00p 357.00p 359.00p 330205
08/01/2024 357.50p 361.50p 353.50p 361.50p 261347
05/01/2024 361.00p 361.00p 353.50p 357.50p 226489
04/01/2024 354.00p 359.50p 352.50p 358.00p 241941
03/01/2024 359.50p 360.00p 352.50p 353.50p 448637
02/01/2024 370.00p 370.00p 357.90p 359.50p 281008
29/12/2023 369.50p 369.50p 359.50p 363.50p 165681
28/12/2023 371.00p 377.00p 358.50p 361.50p 265004
27/12/2023 354.00p 368.00p 354.00p 367.00p 562307
22/12/2023 358.00p 364.00p 354.50p 362.00p 225756
21/12/2023 362.50p 362.50p 356.50p 357.50p 381903
20/12/2023 367.50p 367.50p 357.00p 360.50p 345171
19/12/2023 359.00p 363.00p 357.50p 360.00p 181345
18/12/2023 365.00p 365.00p 357.00p 359.00p 331131
15/12/2023 364.00p 367.50p 357.50p 359.00p 670068
14/12/2023 368.00p 368.00p 361.50p 363.00p 869725
13/12/2023 366.50p 369.00p 363.00p 363.00p 429524
12/12/2023 363.50p 369.00p 362.00p 363.50p 523790
11/12/2023 371.50p 373.50p 363.00p 363.50p 443697
08/12/2023 379.00p 380.44p 371.00p 371.50p 533411
07/12/2023 384.00p 384.00p 371.50p 377.50p 655610
06/12/2023 375.50p 383.50p 368.50p 379.50p 720013
05/12/2023 356.00p 361.00p 356.00p 359.50p 446569
04/12/2023 364.00p 364.88p 356.62p 357.00p 796088
01/12/2023 360.00p 363.50p 358.00p 363.00p 200193
30/11/2023 358.50p 366.50p 356.50p 359.00p 695668
29/11/2023 365.00p 365.00p 355.00p 357.50p 519742
28/11/2023 366.50p 369.50p 361.50p 362.00p 473100
27/11/2023 364.00p 367.50p 363.50p 367.00p 164663
24/11/2023 365.00p 367.00p 363.50p 366.00p 495241
23/11/2023 365.00p 375.50p 360.00p 363.00p 270037
22/11/2023 358.00p 363.50p 358.00p 362.00p 667418
21/11/2023 359.50p 367.00p 358.50p 358.50p 618668
20/11/2023 366.00p 366.00p 356.82p 360.00p 663034
17/11/2023 364.00p 368.50p 363.50p 364.50p 640039
16/11/2023 365.00p 366.50p 362.00p 362.50p 318022
15/11/2023 377.00p 377.00p 365.50p 365.50p 492942
14/11/2023 358.00p 368.50p 354.00p 368.50p 499334
13/11/2023 355.50p 358.00p 353.50p 354.50p 1538138
10/11/2023 352.00p 356.00p 347.85p 354.50p 210391
09/11/2023 346.50p 354.50p 344.50p 354.50p 295979
08/11/2023 340.00p 345.50p 340.00p 342.50p 838103
07/11/2023 338.00p 346.50p 338.00p 341.00p 354634
06/11/2023 354.50p 358.50p 341.00p 341.50p 784091
03/11/2023 348.00p 355.50p 346.00p 352.50p 463844
02/11/2023 347.50p 348.69p 338.00p 347.00p 339436
01/11/2023 337.50p 339.00p 332.50p 338.00p 477202
31/10/2023 334.50p 338.50p 332.50p 336.00p 329779
30/10/2023 326.00p 337.50p 326.00p 333.00p 659952
27/10/2023 327.00p 327.00p 319.00p 326.50p 398406
26/10/2023 316.50p 320.50p 314.00p 318.50p 346608
25/10/2023 316.50p 316.50p 312.50p 316.00p 362768
24/10/2023 324.50p 324.50p 312.50p 316.00p 411807
23/10/2023 312.00p 318.00p 310.16p 317.00p 329889
20/10/2023 316.50p 325.50p 311.00p 311.50p 436010
19/10/2023 317.00p 320.50p 312.50p 316.50p 606386
18/10/2023 324.50p 327.50p 315.50p 317.50p 402346
17/10/2023 320.00p 325.00p 319.03p 324.00p 632729
16/10/2023 321.50p 322.84p 318.00p 319.50p 366600
13/10/2023 314.00p 319.00p 310.00p 317.00p 631900
12/10/2023 324.00p 327.00p 315.50p 315.50p 433227
11/10/2023 324.50p 326.50p 321.00p 323.50p 136365
10/10/2023 318.50p 323.00p 317.50p 323.00p 272484
09/10/2023 322.00p 325.96p 314.50p 316.00p 531275
06/10/2023 329.50p 329.50p 319.50p 323.00p 916259
05/10/2023 319.00p 324.50p 318.88p 321.50p 877860
04/10/2023 320.00p 324.00p 318.50p 319.50p 961300
03/10/2023 317.00p 324.00p 317.00p 321.50p 836961
02/10/2023 338.00p 341.00p 323.00p 323.00p 726433
29/09/2023 339.00p 340.00p 337.50p 338.00p 438827
28/09/2023 338.00p 340.00p 333.00p 336.00p 722404
27/09/2023 341.00p 341.50p 335.00p 339.00p 277481
26/09/2023 338.00p 341.50p 336.24p 339.50p 345847
25/09/2023 338.00p 340.00p 331.50p 334.50p 479316
22/09/2023 339.00p 339.00p 333.00p 334.00p 328740
21/09/2023 340.00p 341.50p 334.00p 336.00p 449165
20/09/2023 331.00p 337.00p 331.00p 337.00p 265621
19/09/2023 327.00p 333.84p 327.00p 331.00p 580665
18/09/2023 329.50p 332.50p 328.00p 328.00p 239466
15/09/2023 334.50p 336.50p 327.50p 329.50p 753742
14/09/2023 324.50p 332.50p 322.50p 332.50p 317501
13/09/2023 328.50p 328.50p 321.50p 324.50p 411757
12/09/2023 335.00p 335.00p 323.50p 323.50p 274519
11/09/2023 337.50p 337.50p 326.50p 328.00p 403033
08/09/2023 330.00p 331.00p 326.00p 329.50p 497344
07/09/2023 329.00p 330.50p 326.50p 329.50p 211271
06/09/2023 327.00p 329.50p 325.50p 329.00p 150116
05/09/2023 324.50p 329.00p 319.95p 328.00p 230676
04/09/2023 330.00p 331.00p 326.00p 327.00p 179128
01/09/2023 324.50p 329.00p 319.50p 328.00p 233405
31/08/2023 322.50p 325.53p 321.00p 321.00p 1084025
30/08/2023 345.00p 345.00p 338.00p 338.00p 427527
29/08/2023 341.00p 341.00p 336.50p 340.00p 531705
25/08/2023 341.50p 341.50p 330.50p 330.50p 264117
24/08/2023 343.50p 343.50p 329.50p 333.00p 199235
23/08/2023 330.50p 336.00p 329.50p 335.50p 359357
22/08/2023 328.50p 332.00p 328.00p 330.50p 310511
21/08/2023 342.00p 342.00p 327.00p 328.50p 432313
18/08/2023 338.50p 342.50p 327.00p 332.50p 301479
17/08/2023 347.00p 347.00p 337.75p 338.00p 163897
16/08/2023 355.00p 355.00p 341.50p 344.50p 347223
15/08/2023 353.00p 354.00p 343.00p 347.00p 245913
14/08/2023 362.50p 362.50p 350.50p 351.50p 185262
11/08/2023 358.00p 358.00p 351.00p 354.50p 137124
10/08/2023 357.50p 357.50p 350.50p 354.00p 320392
09/08/2023 349.00p 351.00p 345.50p 350.00p 230224
08/08/2023 346.00p 349.50p 343.50p 347.00p 182846

*Close Price adjusted for both dividends and splits