Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2020 255.50p 255.50p 243.00p 250.00p 1310898
26/02/2020 251.00p 258.00p 242.00p 258.00p 1475510
25/02/2020 270.00p 270.50p 251.50p 252.00p 1364873
24/02/2020 282.00p 283.12p 260.50p 270.00p 1248790
21/02/2020 284.00p 288.00p 279.50p 282.00p 491840
20/02/2020 287.50p 289.00p 284.50p 285.50p 9115378
19/02/2020 290.00p 290.00p 283.50p 287.00p 2357248
18/02/2020 288.00p 290.52p 282.00p 285.00p 909072
17/02/2020 289.50p 290.00p 286.50p 287.50p 2287189
14/02/2020 285.00p 287.50p 279.00p 283.00p 289594
13/02/2020 283.00p 284.06p 276.50p 280.00p 377981
12/02/2020 274.50p 283.50p 273.50p 283.00p 510681
11/02/2020 272.50p 274.00p 271.50p 272.00p 304949
10/02/2020 275.00p 276.50p 270.61p 272.50p 120375
07/02/2020 275.00p 278.50p 273.00p 274.00p 160442
06/02/2020 283.00p 283.00p 276.00p 276.00p 212424
05/02/2020 278.00p 280.00p 274.00p 277.00p 327544
04/02/2020 274.00p 276.50p 269.27p 273.00p 1543528
03/02/2020 270.00p 273.00p 265.00p 270.00p 1012383
31/01/2020 272.00p 272.00p 265.00p 266.00p 274524
30/01/2020 273.00p 273.00p 266.50p 268.50p 547024
29/01/2020 270.00p 274.50p 270.00p 272.00p 484214
28/01/2020 269.00p 274.00p 267.10p 271.50p 1437390
27/01/2020 271.00p 273.50p 267.04p 268.00p 403118
24/01/2020 270.50p 276.50p 269.00p 272.50p 622540
23/01/2020 281.50p 281.85p 265.50p 270.50p 2110876
22/01/2020 286.00p 288.50p 282.40p 285.00p 344417
21/01/2020 292.00p 292.00p 284.85p 286.50p 290896
20/01/2020 296.00p 296.00p 292.00p 294.00p 1220235
17/01/2020 300.00p 300.00p 292.50p 294.00p 1821035
16/01/2020 300.00p 300.00p 289.00p 293.50p 1705863
15/01/2020 298.00p 299.50p 293.00p 297.00p 363283
14/01/2020 305.00p 306.50p 297.50p 298.00p 145609
13/01/2020 307.00p 308.50p 301.92p 307.00p 371315
10/01/2020 309.00p 309.00p 302.50p 304.50p 177051
09/01/2020 308.00p 310.50p 304.50p 305.00p 346484
08/01/2020 310.50p 311.03p 308.00p 308.50p 343454
07/01/2020 310.50p 315.33p 304.32p 311.00p 182933
06/01/2020 314.00p 315.00p 310.00p 310.50p 108167
03/01/2020 313.00p 316.00p 311.00p 314.50p 323486
02/01/2020 314.50p 314.50p 306.50p 312.00p 116980
31/12/2019 316.50p 316.50p 311.00p 311.00p 69052
30/12/2019 313.00p 316.00p 309.04p 314.50p 85655
27/12/2019 310.00p 318.50p 310.00p 316.50p 118600
24/12/2019 313.50p 318.55p 310.50p 313.00p 30710
23/12/2019 314.00p 318.00p 311.00p 313.50p 128618
20/12/2019 316.00p 316.00p 307.50p 316.00p 841167
19/12/2019 314.00p 316.00p 310.00p 313.50p 510936
18/12/2019 311.50p 317.00p 311.50p 314.50p 162853
17/12/2019 314.00p 318.00p 311.00p 312.00p 146850
16/12/2019 307.00p 315.50p 304.50p 314.00p 514345
13/12/2019 309.00p 312.50p 300.00p 306.00p 428732
12/12/2019 301.00p 306.50p 295.50p 301.50p 179544
11/12/2019 309.50p 311.50p 304.00p 305.00p 319733
10/12/2019 305.00p 311.00p 301.50p 309.00p 518110
09/12/2019 303.00p 310.00p 300.50p 310.00p 294607
06/12/2019 300.00p 311.00p 293.00p 306.50p 613359
05/12/2019 296.50p 298.50p 284.00p 296.50p 4673907
04/12/2019 290.00p 305.00p 290.00p 298.50p 440705
03/12/2019 306.50p 307.20p 295.50p 301.00p 365507
02/12/2019 317.00p 318.00p 300.00p 304.50p 801463
29/11/2019 345.50p 345.50p 307.50p 316.00p 1589787
28/11/2019 353.00p 353.00p 346.00p 350.00p 22649
27/11/2019 355.00p 355.00p 346.50p 349.50p 43637
26/11/2019 352.50p 353.94p 346.00p 349.00p 359118
25/11/2019 349.00p 355.00p 348.00p 353.00p 39720
22/11/2019 341.00p 352.00p 341.00p 350.00p 84710
21/11/2019 343.00p 347.00p 341.31p 346.00p 28975
20/11/2019 340.50p 352.50p 339.50p 341.00p 62339
19/11/2019 345.50p 345.50p 337.50p 339.50p 830751
18/11/2019 349.50p 353.98p 344.50p 347.50p 881703
15/11/2019 349.50p 353.50p 348.00p 353.50p 41976
14/11/2019 344.00p 355.00p 344.00p 353.50p 412330
13/11/2019 346.00p 348.30p 337.50p 345.00p 1514788
12/11/2019 347.50p 352.50p 346.00p 350.00p 39045
11/11/2019 335.00p 354.50p 335.00p 350.00p 113620
08/11/2019 342.00p 348.73p 340.50p 345.00p 77361
07/11/2019 340.00p 346.00p 337.50p 343.00p 822559
06/11/2019 338.50p 343.18p 335.50p 338.00p 58685
05/11/2019 343.50p 350.00p 340.61p 345.00p 59867
04/11/2019 350.00p 350.00p 341.50p 346.00p 50992
01/11/2019 350.00p 350.00p 336.50p 344.00p 29080
31/10/2019 340.50p 350.00p 340.50p 344.50p 22149
30/10/2019 340.00p 344.50p 337.50p 343.00p 70271
29/10/2019 340.50p 342.50p 336.83p 339.00p 87886
28/10/2019 344.50p 345.50p 337.18p 339.00p 39513
25/10/2019 343.50p 343.50p 333.00p 339.00p 123353
24/10/2019 325.00p 344.00p 325.00p 340.00p 209646
23/10/2019 328.00p 337.00p 326.22p 337.00p 51134
22/10/2019 333.50p 336.00p 327.00p 334.50p 154714
21/10/2019 333.50p 338.50p 327.50p 335.00p 169285
18/10/2019 332.50p 335.00p 327.00p 333.50p 85285
17/10/2019 334.50p 338.58p 333.00p 334.00p 369261
16/10/2019 328.00p 333.00p 325.00p 332.00p 40885
15/10/2019 326.50p 336.50p 322.81p 328.50p 186338
14/10/2019 330.00p 330.00p 318.00p 328.50p 45005
11/10/2019 316.50p 328.00p 316.50p 324.00p 43573
10/10/2019 316.50p 318.76p 311.00p 317.50p 33121
09/10/2019 316.50p 322.12p 315.00p 315.50p 17831
08/10/2019 331.00p 331.00p 314.50p 315.50p 71882
07/10/2019 331.00p 331.00p 321.50p 321.50p 26285
04/10/2019 322.00p 325.00p 322.00p 324.50p 21216
03/10/2019 331.00p 331.00p 319.00p 321.50p 46820
02/10/2019 332.00p 332.00p 329.50p 330.00p 375011
01/10/2019 335.00p 336.00p 330.69p 332.00p 74722
30/09/2019 332.50p 333.37p 328.50p 330.00p 41459
27/09/2019 325.50p 334.50p 325.50p 332.50p 62486
26/09/2019 327.00p 328.00p 324.00p 326.00p 145803
25/09/2019 324.00p 327.50p 324.00p 326.50p 75615
24/09/2019 323.00p 326.50p 318.00p 322.50p 56355
23/09/2019 309.00p 322.66p 309.00p 320.00p 231972
20/09/2019 318.00p 323.10p 302.50p 302.50p 158168
19/09/2019 326.00p 326.00p 312.50p 314.00p 51844
18/09/2019 335.00p 335.00p 316.00p 319.00p 34712
17/09/2019 329.00p 329.50p 315.00p 320.00p 106582
16/09/2019 332.50p 332.50p 319.62p 324.00p 43848
13/09/2019 326.50p 326.50p 318.50p 319.50p 121399
12/09/2019 322.50p 323.00p 316.00p 321.00p 37599
11/09/2019 325.00p 326.00p 317.51p 322.00p 35299
10/09/2019 320.00p 327.00p 320.00p 320.00p 44417
09/09/2019 320.00p 321.50p 316.50p 319.50p 112424
06/09/2019 318.00p 321.50p 317.00p 320.00p 79379
05/09/2019 318.50p 320.50p 315.54p 320.50p 78427
04/09/2019 319.00p 322.00p 312.56p 321.00p 110857
03/09/2019 324.50p 324.50p 312.50p 315.50p 79021
02/09/2019 323.00p 323.00p 320.50p 323.00p 27540
30/08/2019 325.00p 327.03p 316.50p 322.50p 106461
29/08/2019 340.00p 340.00p 322.00p 325.00p 62957
28/08/2019 333.50p 334.97p 325.68p 328.50p 74000
27/08/2019 334.00p 338.00p 330.92p 336.00p 298576
23/08/2019 328.00p 338.00p 328.00p 332.00p 56956
22/08/2019 330.00p 334.00p 328.00p 331.50p 153458
21/08/2019 330.00p 332.50p 330.00p 331.50p 32647
20/08/2019 324.50p 334.50p 323.06p 324.00p 153034
19/08/2019 333.50p 333.50p 321.88p 325.50p 49447
16/08/2019 325.50p 326.00p 320.47p 325.00p 56047
15/08/2019 334.00p 334.21p 319.50p 326.00p 166670
14/08/2019 345.00p 346.25p 337.50p 341.00p 105614
13/08/2019 335.00p 346.00p 330.50p 345.00p 318930
12/08/2019 324.50p 333.96p 322.92p 329.00p 144394
09/08/2019 321.00p 322.00p 316.00p 319.50p 85606
08/08/2019 320.00p 322.50p 315.00p 320.00p 41041
07/08/2019 322.00p 325.35p 315.00p 320.00p 79545
06/08/2019 315.00p 325.50p 315.00p 322.50p 131876
05/08/2019 323.00p 324.88p 319.00p 323.00p 40711
02/08/2019 326.50p 328.81p 322.00p 323.00p 29603
01/08/2019 327.00p 332.64p 325.00p 329.00p 38938
31/07/2019 333.00p 333.00p 324.93p 329.00p 72472
30/07/2019 333.00p 333.00p 330.73p 332.00p 63823
29/07/2019 336.50p 336.50p 326.00p 332.00p 95785
26/07/2019 336.00p 336.00p 323.20p 330.00p 90025
25/07/2019 331.00p 337.50p 329.96p 330.00p 111054
24/07/2019 342.50p 343.00p 332.00p 335.00p 64846
23/07/2019 336.00p 340.00p 332.00p 336.50p 37183
22/07/2019 340.00p 342.00p 336.00p 338.50p 74285
19/07/2019 335.00p 351.50p 335.00p 337.00p 95678
18/07/2019 342.00p 350.00p 338.00p 339.50p 56348
17/07/2019 346.50p 350.50p 340.50p 345.50p 56007
16/07/2019 344.50p 350.50p 343.50p 349.00p 85662
15/07/2019 353.50p 358.50p 348.00p 349.50p 145171
12/07/2019 367.00p 367.50p 354.50p 355.50p 139749
11/07/2019 354.00p 368.00p 343.50p 364.50p 183115
10/07/2019 342.00p 362.00p 342.00p 354.00p 103261
09/07/2019 345.00p 348.97p 345.00p 346.00p 13273
08/07/2019 348.00p 353.78p 345.50p 350.00p 67023
05/07/2019 358.00p 358.20p 344.50p 348.50p 97112
04/07/2019 346.50p 353.50p 346.50p 352.00p 73833
03/07/2019 347.50p 350.00p 340.50p 342.00p 107335
02/07/2019 347.50p 356.07p 339.50p 347.00p 159738
01/07/2019 359.50p 359.50p 337.94p 344.50p 163973
28/06/2019 323.00p 351.50p 323.00p 347.50p 224740
27/06/2019 339.00p 344.50p 333.00p 339.00p 290860
26/06/2019 320.50p 333.00p 316.96p 332.00p 173164
25/06/2019 326.00p 337.40p 313.50p 317.00p 314706
24/06/2019 302.50p 324.00p 302.50p 322.00p 578698
21/06/2019 300.00p 312.50p 300.00p 300.50p 439553
20/06/2019 312.50p 316.00p 307.50p 309.50p 84700
19/06/2019 305.50p 314.50p 305.00p 312.50p 622309
18/06/2019 309.50p 312.78p 305.92p 308.00p 226266
17/06/2019 308.50p 320.17p 305.00p 313.00p 84080
14/06/2019 309.50p 322.00p 309.00p 320.00p 308030
13/06/2019 309.00p 310.00p 304.50p 309.50p 663091
12/06/2019 320.00p 321.00p 310.50p 310.50p 231648
11/06/2019 321.00p 330.00p 316.00p 320.00p 91900
10/06/2019 325.00p 325.00p 316.50p 322.00p 44728
07/06/2019 322.00p 328.50p 317.50p 321.00p 95641
06/06/2019 320.00p 321.50p 316.50p 320.00p 94719
05/06/2019 319.00p 326.50p 318.50p 320.00p 64692
04/06/2019 319.00p 320.50p 308.00p 318.00p 150646
03/06/2019 330.00p 330.00p 317.00p 318.50p 99449
31/05/2019 325.50p 326.05p 321.00p 324.50p 67029
30/05/2019 331.50p 331.50p 321.50p 323.50p 98169
29/05/2019 327.50p 331.00p 324.50p 329.00p 59710
28/05/2019 327.00p 331.88p 327.00p 331.50p 124622
24/05/2019 332.00p 334.38p 327.00p 328.00p 61972
23/05/2019 336.00p 345.00p 330.50p 330.50p 77658
22/05/2019 340.00p 345.00p 333.00p 337.00p 147136
21/05/2019 340.00p 342.00p 336.50p 337.00p 198412
20/05/2019 340.50p 342.85p 338.59p 339.00p 15201
17/05/2019 343.50p 343.50p 339.00p 340.00p 32671

*Close Price adjusted for both dividends and splits