Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2012 215.20p 216.00p 202.10p 207.00p 228989
28/03/2012 215.80p 217.80p 213.10p 215.80p 121895
27/03/2012 217.30p 220.10p 213.10p 215.00p 195315
26/03/2012 223.00p 223.00p 210.10p 215.10p 165049
23/03/2012 215.90p 222.50p 210.30p 220.00p 1974641
22/03/2012 216.80p 224.60p 210.80p 214.00p 337950
21/03/2012 224.10p 225.40p 213.30p 215.40p 3032589
20/03/2012 223.00p 225.20p 220.00p 221.50p 802425
19/03/2012 222.30p 227.60p 221.60p 224.50p 245039
16/03/2012 220.00p 224.10p 217.00p 221.00p 1026650
15/03/2012 216.20p 232.00p 206.10p 220.50p 1358338
14/03/2012 243.80p 245.90p 238.10p 238.20p 232277
13/03/2012 246.00p 248.00p 239.00p 240.80p 293580
12/03/2012 245.00p 247.30p 243.50p 245.00p 44098
09/03/2012 248.90p 258.00p 245.90p 245.90p 134041
08/03/2012 252.40p 255.10p 248.00p 250.00p 81835
07/03/2012 250.00p 253.80p 246.91p 247.80p 131891
06/03/2012 251.00p 258.00p 247.00p 249.00p 99014
05/03/2012 254.50p 256.84p 252.50p 255.70p 153014
02/03/2012 256.00p 258.20p 251.50p 256.70p 81280
01/03/2012 245.20p 258.30p 245.20p 257.20p 1106115
29/02/2012 245.50p 249.90p 245.50p 247.00p 884453
28/02/2012 250.00p 250.00p 245.10p 248.00p 78508
27/02/2012 245.50p 247.10p 243.90p 245.40p 164996
24/02/2012 243.80p 250.00p 242.10p 245.20p 1068127
23/02/2012 239.70p 243.90p 235.00p 240.00p 386591
22/02/2012 238.50p 240.00p 236.50p 236.50p 228587
21/02/2012 238.50p 243.50p 238.50p 239.70p 267586
20/02/2012 241.90p 243.44p 239.00p 239.00p 402867
17/02/2012 238.70p 245.40p 237.20p 240.50p 427607
16/02/2012 240.10p 240.40p 236.00p 237.00p 344393
15/02/2012 250.00p 250.00p 240.00p 240.10p 234746
14/02/2012 250.00p 250.00p 242.20p 242.20p 90057
13/02/2012 249.90p 252.20p 244.00p 250.00p 170523
10/02/2012 242.50p 245.40p 242.00p 245.40p 148810
09/02/2012 246.50p 247.70p 240.10p 244.70p 53896
08/02/2012 246.30p 248.90p 241.30p 247.40p 721905
07/02/2012 247.20p 247.50p 242.90p 246.00p 234787
06/02/2012 241.70p 248.10p 240.10p 245.80p 64578
03/02/2012 248.70p 249.90p 235.00p 249.20p 1038608
02/02/2012 241.10p 251.36p 239.00p 249.40p 769315
01/02/2012 226.90p 243.60p 222.00p 241.30p 485987
31/01/2012 221.50p 229.80p 220.10p 226.70p 103645
30/01/2012 225.00p 225.00p 219.00p 221.10p 105137
27/01/2012 222.00p 225.00p 220.60p 220.60p 132291
26/01/2012 205.10p 224.00p 205.00p 221.00p 350475
25/01/2012 211.40p 215.23p 211.00p 213.60p 151749
24/01/2012 213.70p 215.30p 206.20p 208.80p 195686
23/01/2012 219.90p 219.90p 214.50p 215.00p 1676404
20/01/2012 216.00p 219.80p 215.30p 217.00p 43937
19/01/2012 219.00p 219.90p 211.60p 212.50p 89599
18/01/2012 209.10p 213.90p 206.46p 210.00p 101994
17/01/2012 206.20p 211.70p 206.20p 210.00p 962423
16/01/2012 215.00p 215.00p 203.70p 205.00p 77178
13/01/2012 208.50p 212.00p 207.95p 212.00p 48642
12/01/2012 208.20p 213.90p 207.30p 207.30p 265510
11/01/2012 206.20p 211.80p 201.80p 208.00p 339373
10/01/2012 200.00p 209.20p 197.60p 207.00p 114553
09/01/2012 196.70p 200.30p 196.70p 199.00p 49837
06/01/2012 190.20p 197.50p 186.80p 195.00p 247788
05/01/2012 195.00p 197.80p 190.00p 190.90p 564385
04/01/2012 205.00p 205.00p 194.90p 195.40p 41031
03/01/2012 195.40p 197.10p 193.00p 196.60p 239786
30/12/2011 195.80p 201.10p 192.30p 192.30p 38668
29/12/2011 195.80p 204.60p 194.00p 195.00p 102031
28/12/2011 195.10p 197.00p 194.50p 195.10p 120420
23/12/2011 190.10p 196.30p 190.00p 195.40p 37940
22/12/2011 204.20p 204.20p 192.68p 194.30p 241692
21/12/2011 196.50p 202.80p 196.00p 196.00p 83206
20/12/2011 199.20p 203.10p 191.40p 196.50p 84972
19/12/2011 193.10p 200.00p 193.00p 195.00p 223542
16/12/2011 199.50p 199.50p 191.80p 191.80p 206410
15/12/2011 200.00p 201.64p 197.00p 199.50p 113476
14/12/2011 205.00p 214.60p 196.10p 200.00p 160416
13/12/2011 215.10p 216.00p 205.00p 205.00p 113989
12/12/2011 224.50p 226.70p 215.10p 216.80p 108251
09/12/2011 227.50p 234.80p 221.70p 224.80p 35577
08/12/2011 235.00p 235.00p 218.90p 221.50p 92778
07/12/2011 235.50p 236.60p 228.51p 231.00p 70677
06/12/2011 235.00p 236.10p 226.83p 234.50p 117952
05/12/2011 238.40p 245.00p 234.20p 242.00p 168978
02/12/2011 229.20p 233.80p 227.80p 232.20p 35114
01/12/2011 245.00p 245.00p 225.90p 227.80p 196120
30/11/2011 233.30p 241.90p 229.50p 241.80p 350985
29/11/2011 222.10p 236.50p 222.00p 235.50p 86420
28/11/2011 225.50p 230.00p 220.60p 222.00p 58370
25/11/2011 220.10p 229.90p 216.25p 221.20p 321291
24/11/2011 217.00p 223.60p 217.00p 220.10p 1487751
23/11/2011 223.40p 226.00p 215.00p 221.30p 97800
22/11/2011 227.40p 228.10p 223.00p 225.00p 98375
21/11/2011 227.20p 228.40p 220.10p 227.00p 88323
18/11/2011 236.20p 236.20p 220.00p 228.80p 56572
17/11/2011 238.00p 243.00p 229.30p 238.30p 44666
16/11/2011 242.20p 244.10p 236.10p 239.50p 57519
15/11/2011 248.40p 248.40p 243.30p 243.30p 74391
14/11/2011 243.80p 251.60p 243.80p 250.00p 51486
11/11/2011 245.00p 246.90p 241.60p 244.00p 50983
10/11/2011 245.60p 248.20p 240.10p 242.70p 43078
09/11/2011 247.00p 254.50p 244.10p 249.60p 130744
08/11/2011 242.60p 250.30p 242.60p 248.80p 67484
07/11/2011 252.90p 252.90p 241.60p 243.90p 42926
04/11/2011 255.20p 255.20p 248.80p 249.00p 120745
03/11/2011 246.50p 255.00p 244.80p 254.60p 77061
02/11/2011 242.10p 249.50p 238.80p 249.50p 132361
01/11/2011 255.00p 258.96p 240.30p 240.30p 163378
31/10/2011 262.40p 267.20p 255.00p 258.00p 212271
28/10/2011 267.30p 267.90p 260.00p 264.10p 89533
27/10/2011 254.90p 279.90p 253.40p 262.90p 308002
26/10/2011 241.10p 253.50p 241.10p 251.80p 254334
25/10/2011 247.40p 252.60p 243.10p 252.40p 179976
24/10/2011 244.00p 250.60p 243.60p 248.80p 36331
21/10/2011 241.50p 249.20p 240.10p 241.20p 90010
20/10/2011 240.00p 247.20p 238.00p 240.90p 140806
19/10/2011 245.90p 245.90p 240.00p 245.60p 116587
18/10/2011 244.00p 246.70p 236.00p 244.10p 53019
17/10/2011 242.10p 246.90p 238.90p 246.90p 93176
14/10/2011 241.90p 245.00p 235.00p 240.00p 241837
13/10/2011 251.10p 252.40p 241.60p 242.20p 80043
12/10/2011 250.10p 259.20p 250.00p 251.30p 86722
11/10/2011 260.00p 260.00p 250.30p 250.40p 146561
10/10/2011 250.00p 258.50p 250.00p 256.00p 137484
07/10/2011 252.60p 252.60p 241.10p 249.10p 123803
06/10/2011 239.70p 252.10p 234.60p 252.10p 146576
05/10/2011 235.40p 236.50p 230.60p 235.90p 162283
04/10/2011 237.70p 237.70p 230.40p 231.50p 95753
03/10/2011 246.70p 248.00p 237.60p 240.30p 79234
30/09/2011 251.30p 251.80p 247.50p 250.00p 185755
29/09/2011 249.80p 253.20p 246.60p 251.50p 201875
28/09/2011 253.10p 256.70p 250.00p 250.00p 78854
27/09/2011 252.00p 256.80p 249.30p 254.40p 71767
26/09/2011 248.00p 251.40p 245.60p 246.50p 127268
23/09/2011 259.40p 259.70p 243.80p 250.50p 251280
22/09/2011 265.00p 265.20p 258.00p 258.00p 97853
21/09/2011 273.80p 273.80p 267.30p 268.80p 106370
20/09/2011 265.50p 270.00p 265.20p 266.40p 73867
19/09/2011 268.80p 271.10p 264.00p 266.50p 99917
16/09/2011 272.40p 274.10p 268.80p 272.20p 399384
15/09/2011 268.80p 272.60p 260.30p 271.20p 252234
14/09/2011 267.90p 268.20p 260.00p 267.70p 221676
13/09/2011 265.00p 270.60p 263.00p 266.50p 1200863
12/09/2011 260.50p 262.90p 256.50p 258.00p 756978
09/09/2011 264.80p 268.00p 259.50p 264.00p 233800
08/09/2011 267.20p 269.70p 260.00p 266.00p 122341
07/09/2011 264.10p 268.00p 261.10p 266.40p 48479
06/09/2011 270.30p 270.30p 256.60p 259.00p 98995
05/09/2011 267.50p 271.60p 261.50p 267.20p 126814
02/09/2011 273.00p 273.00p 260.40p 267.50p 143561
01/09/2011 276.30p 279.80p 273.40p 273.40p 127181
31/08/2011 273.40p 281.00p 273.40p 276.50p 275783
30/08/2011 266.70p 274.20p 266.70p 270.00p 189156
26/08/2011 271.00p 271.00p 260.00p 267.70p 299935
25/08/2011 270.60p 273.20p 265.20p 271.20p 78319
24/08/2011 270.90p 270.90p 262.80p 267.00p 216551
23/08/2011 270.40p 273.30p 263.00p 267.30p 106530
22/08/2011 270.60p 272.30p 266.36p 269.00p 514047
19/08/2011 275.10p 275.10p 265.40p 269.40p 399723
18/08/2011 289.50p 293.50p 275.10p 275.10p 901203
17/08/2011 289.80p 296.00p 288.50p 291.30p 291675
16/08/2011 295.50p 295.50p 286.50p 293.00p 233638
15/08/2011 297.80p 304.10p 292.51p 296.00p 295913
12/08/2011 270.50p 295.30p 267.10p 295.30p 568527
11/08/2011 267.80p 270.80p 263.40p 270.80p 894824
10/08/2011 274.80p 277.40p 261.40p 263.70p 597990
09/08/2011 269.10p 276.70p 260.00p 270.90p 475484
08/08/2011 271.50p 276.90p 263.10p 268.40p 457987
05/08/2011 280.00p 288.00p 268.00p 275.00p 1184359
04/08/2011 290.00p 295.30p 280.50p 284.00p 282391
03/08/2011 300.00p 300.60p 288.60p 292.00p 870215
02/08/2011 304.10p 309.70p 301.20p 302.10p 578319
01/08/2011 309.50p 311.90p 302.80p 303.80p 810508
29/07/2011 316.90p 320.40p 307.30p 307.30p 200889
28/07/2011 325.60p 329.70p 319.50p 321.70p 136893
27/07/2011 329.60p 329.60p 322.00p 325.70p 196820
26/07/2011 324.10p 330.30p 323.00p 324.70p 209607
25/07/2011 326.40p 329.90p 325.00p 325.00p 180010
22/07/2011 332.00p 332.80p 327.60p 329.00p 338188
21/07/2011 324.80p 330.80p 319.30p 329.00p 266134
20/07/2011 324.30p 327.20p 320.00p 323.50p 651112
19/07/2011 321.20p 327.10p 321.20p 325.00p 263929
18/07/2011 324.90p 331.00p 321.40p 323.50p 1033926
15/07/2011 324.10p 331.00p 321.40p 331.00p 245555
14/07/2011 323.20p 331.10p 323.20p 328.00p 352585
13/07/2011 331.00p 331.00p 324.50p 326.90p 335843
12/07/2011 322.00p 327.30p 318.00p 325.50p 277741
11/07/2011 333.70p 334.00p 321.00p 324.00p 715379
08/07/2011 335.00p 345.00p 331.50p 333.60p 347135
07/07/2011 333.60p 333.90p 329.70p 333.90p 1203412
06/07/2011 331.30p 332.00p 328.32p 331.90p 182243
05/07/2011 322.00p 331.00p 322.00p 330.10p 362245
04/07/2011 324.40p 325.10p 322.90p 323.70p 107825
01/07/2011 327.20p 327.20p 323.00p 324.00p 227124
30/06/2011 315.00p 327.90p 309.80p 327.90p 277760
29/06/2011 304.90p 310.40p 300.10p 309.80p 256546
28/06/2011 305.00p 305.30p 296.25p 305.00p 578829
27/06/2011 300.80p 304.90p 297.20p 297.20p 105148
24/06/2011 307.80p 307.80p 299.30p 299.80p 294892
23/06/2011 306.40p 306.40p 302.50p 303.80p 485158
22/06/2011 304.40p 306.60p 303.50p 305.00p 999302
21/06/2011 308.20p 309.75p 297.60p 299.61p 640680
20/06/2011 311.50p 311.77p 306.50p 308.00p 289398

*Close Price adjusted for both dividends and splits