Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/01/2013 323.00p 333.00p 319.25p 332.00p 1171053
15/01/2013 315.50p 323.00p 315.50p 322.00p 58003
14/01/2013 317.00p 318.01p 314.26p 315.50p 366877
11/01/2013 312.00p 315.50p 310.00p 315.50p 598404
10/01/2013 315.50p 315.50p 312.75p 313.00p 150335
09/01/2013 313.00p 315.75p 311.50p 312.50p 66675
08/01/2013 315.00p 317.75p 312.00p 313.50p 310896
07/01/2013 305.00p 318.00p 305.00p 317.00p 281546
04/01/2013 307.00p 314.50p 300.59p 314.00p 577444
03/01/2013 311.25p 314.00p 306.75p 309.50p 705639
02/01/2013 315.00p 315.00p 309.50p 311.25p 191987
31/12/2012 315.00p 315.00p 305.70p 309.75p 15711
28/12/2012 300.00p 313.75p 298.25p 309.00p 112234
27/12/2012 300.00p 301.50p 295.00p 300.00p 64633
24/12/2012 300.75p 300.75p 295.60p 299.25p 30150
21/12/2012 294.00p 301.00p 294.00p 301.00p 108865
20/12/2012 294.75p 297.00p 294.40p 296.50p 67726
19/12/2012 292.50p 297.00p 291.00p 296.50p 139525
18/12/2012 294.50p 294.50p 288.74p 290.75p 321262
17/12/2012 297.00p 297.00p 290.00p 292.75p 1055243
14/12/2012 290.00p 299.25p 289.75p 297.00p 88008
13/12/2012 290.00p 295.00p 287.75p 289.75p 91489
12/12/2012 287.00p 289.75p 283.00p 287.50p 103154
11/12/2012 280.00p 287.75p 279.00p 286.25p 108893
10/12/2012 275.00p 279.75p 275.00p 278.50p 59551
07/12/2012 273.00p 277.50p 272.25p 277.50p 782234
06/12/2012 265.00p 273.00p 260.75p 271.00p 90026
05/12/2012 248.00p 260.00p 248.00p 260.00p 237689
04/12/2012 270.00p 270.00p 248.00p 254.25p 118404
03/12/2012 262.00p 268.50p 258.25p 267.00p 82790
30/11/2012 255.75p 258.17p 249.00p 257.25p 196753
29/11/2012 262.00p 262.00p 250.50p 253.25p 245858
28/11/2012 255.00p 255.00p 249.00p 251.00p 56164
27/11/2012 255.00p 255.00p 246.00p 249.50p 49465
26/11/2012 254.25p 255.75p 248.00p 249.00p 30336
23/11/2012 250.00p 252.50p 249.00p 250.50p 68961
22/11/2012 255.00p 255.75p 250.25p 250.25p 117335
21/11/2012 260.00p 260.00p 251.00p 253.00p 63663
20/11/2012 253.25p 257.00p 251.25p 251.25p 35635
19/11/2012 260.00p 260.00p 251.00p 251.25p 66557
16/11/2012 253.50p 256.19p 251.00p 251.00p 37164
15/11/2012 252.25p 256.50p 251.25p 254.75p 90727
14/11/2012 257.00p 259.03p 250.00p 252.25p 148180
13/11/2012 260.00p 260.00p 253.50p 257.25p 241701
12/11/2012 255.50p 260.00p 254.81p 255.50p 12867
09/11/2012 254.75p 261.12p 253.00p 254.75p 557208
08/11/2012 260.50p 262.03p 255.00p 257.00p 50040
07/11/2012 265.25p 265.25p 259.25p 260.00p 60109
06/11/2012 264.75p 264.75p 257.75p 261.75p 113321
05/11/2012 261.00p 261.00p 255.25p 255.25p 241899
02/11/2012 255.00p 262.50p 255.00p 256.75p 100642
01/11/2012 257.75p 260.25p 255.25p 257.50p 416381
31/10/2012 258.25p 258.25p 253.25p 253.25p 77319
30/10/2012 256.00p 259.50p 254.25p 259.50p 65635
29/10/2012 252.25p 261.75p 252.25p 255.00p 49391
26/10/2012 250.75p 254.50p 250.00p 252.25p 58040
25/10/2012 253.25p 257.50p 252.00p 253.25p 49873
24/10/2012 258.75p 265.53p 253.00p 253.00p 180985
23/10/2012 257.50p 258.25p 256.25p 258.25p 36918
22/10/2012 271.00p 271.46p 252.00p 258.25p 170565
19/10/2012 262.00p 272.53p 261.50p 266.75p 672099
18/10/2012 245.00p 254.75p 245.00p 254.75p 127521
17/10/2012 245.50p 255.00p 245.50p 253.00p 44664
16/10/2012 247.25p 255.00p 243.16p 255.00p 188798
15/10/2012 245.75p 250.00p 245.00p 248.00p 59976
12/10/2012 244.00p 249.75p 243.75p 247.75p 241789
11/10/2012 245.50p 246.50p 241.25p 244.25p 123323
10/10/2012 247.25p 249.00p 243.25p 243.25p 209100
09/10/2012 250.75p 252.96p 248.25p 250.50p 58635
08/10/2012 252.25p 252.94p 248.50p 250.00p 117236
05/10/2012 259.50p 260.00p 253.75p 255.00p 181586
04/10/2012 252.75p 259.50p 249.00p 259.50p 196729
03/10/2012 253.25p 256.50p 249.25p 253.25p 455819
02/10/2012 245.00p 261.75p 240.74p 258.50p 824882
01/10/2012 238.50p 245.75p 235.25p 241.00p 394371
28/09/2012 240.00p 244.00p 239.18p 240.25p 165148
27/09/2012 240.00p 248.25p 238.75p 239.50p 157022
26/09/2012 247.50p 253.57p 241.00p 242.00p 508891
25/09/2012 245.00p 252.75p 244.00p 252.75p 662778
24/09/2012 245.50p 250.75p 239.25p 250.25p 1441638
21/09/2012 238.25p 251.25p 238.25p 251.00p 1203418
20/09/2012 229.75p 239.00p 221.96p 239.00p 944920
19/09/2012 225.00p 233.00p 224.06p 229.50p 218981
18/09/2012 225.00p 230.00p 225.00p 228.00p 108929
17/09/2012 228.50p 232.25p 225.00p 229.00p 21878
14/09/2012 225.25p 234.00p 225.25p 231.25p 115927
13/09/2012 222.50p 231.75p 222.50p 228.50p 130893
12/09/2012 222.75p 244.25p 219.75p 230.00p 551454
11/09/2012 218.25p 223.25p 218.25p 220.75p 31110
10/09/2012 225.00p 226.00p 222.25p 225.00p 76885
07/09/2012 218.00p 225.00p 218.00p 220.00p 161989
06/09/2012 219.00p 224.00p 219.00p 221.00p 356183
05/09/2012 220.00p 225.00p 220.00p 221.00p 43260
04/09/2012 216.00p 224.24p 216.00p 223.00p 460535
03/09/2012 220.00p 222.79p 219.25p 220.00p 100924
31/08/2012 218.50p 223.00p 218.50p 221.50p 495789
30/08/2012 221.50p 223.75p 219.00p 219.00p 16483
29/08/2012 220.50p 224.06p 218.75p 223.00p 148444
28/08/2012 220.00p 224.75p 220.00p 220.00p 53849
24/08/2012 218.00p 227.62p 218.00p 225.25p 287195
23/08/2012 218.75p 222.50p 218.75p 222.50p 47445
22/08/2012 218.00p 219.50p 217.88p 218.75p 47059
21/08/2012 217.25p 220.50p 215.25p 219.00p 30356
20/08/2012 215.50p 220.00p 210.25p 219.50p 871239
17/08/2012 211.50p 218.50p 211.50p 217.25p 65269
16/08/2012 208.75p 215.00p 208.75p 211.50p 484224
15/08/2012 200.25p 212.51p 200.25p 210.25p 155447
14/08/2012 206.25p 210.00p 200.75p 209.50p 99105
13/08/2012 200.00p 205.99p 199.00p 203.50p 38566
10/08/2012 203.00p 206.75p 199.35p 202.00p 115236
09/08/2012 210.00p 210.00p 205.50p 206.75p 260311
08/08/2012 210.00p 210.00p 205.25p 207.00p 86983
07/08/2012 214.25p 214.50p 205.50p 208.75p 69055
06/08/2012 210.00p 212.75p 209.00p 210.25p 67544
03/08/2012 199.00p 209.00p 199.00p 205.50p 56298
02/08/2012 200.50p 204.50p 199.75p 199.75p 52910
01/08/2012 198.00p 202.00p 197.50p 202.00p 225364
31/07/2012 202.00p 202.00p 198.25p 198.50p 77911
30/07/2012 190.75p 200.00p 190.75p 199.50p 90542
27/07/2012 197.25p 201.25p 197.00p 198.50p 72924
26/07/2012 200.00p 202.00p 195.00p 200.00p 77470
25/07/2012 198.00p 200.50p 195.00p 200.00p 268607
24/07/2012 200.00p 200.75p 190.50p 195.50p 237676
23/07/2012 204.50p 204.50p 196.50p 198.25p 36799
20/07/2012 203.75p 207.00p 201.00p 205.00p 74776
19/07/2012 204.50p 206.25p 202.00p 202.75p 86892
18/07/2012 203.75p 206.75p 201.00p 201.25p 113269
17/07/2012 206.50p 210.00p 202.75p 205.00p 110823
16/07/2012 207.00p 207.00p 203.00p 206.00p 43741
13/07/2012 209.50p 210.75p 204.75p 206.00p 78741
12/07/2012 209.25p 211.00p 202.50p 207.00p 84464
11/07/2012 210.00p 212.25p 204.00p 208.50p 219337
10/07/2012 209.25p 210.00p 206.50p 209.00p 135279
09/07/2012 208.50p 209.00p 203.75p 207.00p 130576
06/07/2012 208.25p 208.25p 203.00p 206.50p 38484
05/07/2012 204.25p 207.00p 203.00p 204.75p 119856
04/07/2012 207.50p 207.50p 202.32p 205.00p 196202
03/07/2012 208.00p 208.75p 205.75p 207.50p 99470
02/07/2012 209.00p 209.00p 204.25p 206.50p 60197
29/06/2012 215.00p 215.00p 205.25p 207.50p 153930
28/06/2012 209.00p 210.97p 202.50p 207.25p 555108
27/06/2012 188.25p 209.75p 185.00p 209.00p 1888563
26/06/2012 178.75p 180.25p 174.25p 178.50p 90373
25/06/2012 174.25p 184.00p 174.25p 175.75p 145317
22/06/2012 176.75p 183.34p 171.25p 177.00p 77960
21/06/2012 179.00p 181.05p 176.00p 176.00p 93672
20/06/2012 171.25p 184.25p 171.25p 182.50p 151820
19/06/2012 167.00p 173.75p 161.25p 172.50p 168933
18/06/2012 170.00p 170.00p 162.50p 166.00p 55622
15/06/2012 163.00p 176.50p 160.20p 163.60p 1519053
14/06/2012 161.20p 164.10p 157.60p 163.00p 46807
13/06/2012 159.50p 170.00p 156.50p 160.90p 83814
12/06/2012 173.00p 173.10p 156.80p 159.60p 202247
11/06/2012 175.00p 175.00p 165.00p 165.00p 215505
08/06/2012 171.80p 172.00p 167.41p 169.00p 39177
07/06/2012 166.00p 174.00p 166.00p 172.00p 60563
06/06/2012 171.00p 174.40p 167.95p 172.00p 38468
01/06/2012 174.10p 178.40p 169.00p 170.40p 51712
31/05/2012 169.90p 180.00p 168.90p 174.80p 1383184
30/05/2012 178.40p 178.40p 165.00p 168.00p 83307
29/05/2012 181.00p 184.36p 178.10p 178.40p 126072
28/05/2012 186.30p 186.30p 176.40p 179.40p 55397
25/05/2012 176.90p 177.00p 173.10p 176.00p 69953
24/05/2012 176.00p 179.00p 172.50p 175.80p 99510
23/05/2012 172.80p 176.90p 165.00p 174.40p 104712
22/05/2012 175.80p 180.00p 173.80p 173.80p 250973
21/05/2012 180.40p 182.70p 168.10p 171.00p 387497
18/05/2012 188.30p 188.30p 181.70p 182.10p 80469
17/05/2012 194.90p 198.30p 189.30p 189.90p 81546
16/05/2012 194.40p 196.50p 192.20p 195.00p 102419
15/05/2012 199.50p 201.80p 194.10p 194.50p 91563
14/05/2012 199.70p 202.00p 197.10p 199.60p 56883
11/05/2012 191.80p 203.50p 191.80p 202.00p 50539
10/05/2012 200.70p 200.70p 193.20p 193.30p 48015
09/05/2012 198.70p 200.20p 195.50p 200.00p 139959
08/05/2012 207.50p 210.00p 192.45p 200.50p 166546
04/05/2012 204.80p 206.50p 202.80p 206.50p 221503
03/05/2012 200.70p 207.20p 199.00p 205.60p 102134
02/05/2012 200.50p 207.40p 198.20p 200.00p 57067
01/05/2012 198.30p 201.20p 197.90p 198.90p 225435
30/04/2012 203.80p 203.90p 198.00p 198.90p 44861
27/04/2012 197.00p 203.80p 192.90p 203.80p 67817
26/04/2012 200.80p 200.90p 195.30p 198.00p 71002
25/04/2012 199.10p 205.20p 196.80p 199.50p 171413
24/04/2012 194.80p 198.80p 194.80p 198.80p 750024
23/04/2012 196.70p 199.20p 191.80p 194.50p 138255
20/04/2012 195.70p 198.70p 187.90p 198.70p 87738
19/04/2012 195.50p 196.51p 190.40p 196.00p 87721
18/04/2012 195.40p 197.60p 190.40p 194.50p 123112
17/04/2012 191.20p 196.30p 188.50p 196.00p 109793
16/04/2012 190.00p 193.20p 186.50p 190.00p 305015
13/04/2012 192.00p 194.40p 187.90p 190.00p 170496
12/04/2012 192.80p 192.90p 185.10p 191.90p 251959
11/04/2012 196.00p 197.50p 188.00p 191.80p 236139
10/04/2012 199.10p 202.50p 195.40p 196.60p 171680
05/04/2012 205.60p 206.80p 198.30p 200.00p 370357
04/04/2012 206.00p 206.10p 196.10p 204.10p 546578
03/04/2012 211.30p 211.80p 207.10p 207.10p 170435
02/04/2012 213.00p 213.00p 209.00p 211.00p 96169
30/03/2012 209.80p 215.00p 207.43p 210.80p 207777

*Close Price adjusted for both dividends and splits