Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2010 181.25p 185.25p 181.00p 184.00p 72151
27/08/2010 186.75p 186.75p 181.56p 183.50p 65215
26/08/2010 183.25p 184.50p 180.04p 184.00p 84782
25/08/2010 184.00p 184.00p 180.75p 180.75p 98829
24/08/2010 182.00p 186.00p 182.00p 182.00p 96101
23/08/2010 181.25p 183.50p 181.25p 182.50p 12509
20/08/2010 186.00p 186.00p 184.00p 184.00p 3198
19/08/2010 183.50p 185.25p 183.25p 184.00p 42672
18/08/2010 183.00p 185.00p 183.00p 184.00p 38619
17/08/2010 188.75p 188.75p 181.00p 183.25p 57765
16/08/2010 188.75p 188.75p 182.25p 184.25p 92192
13/08/2010 182.00p 186.00p 182.00p 182.50p 66629
12/08/2010 181.25p 184.00p 181.10p 184.00p 198697
11/08/2010 184.25p 188.75p 182.00p 182.75p 79267
10/08/2010 185.00p 185.04p 182.00p 183.00p 28968
09/08/2010 184.75p 184.75p 182.06p 184.75p 12477
06/08/2010 182.00p 187.00p 182.00p 184.25p 11669
05/08/2010 182.00p 189.50p 182.00p 186.50p 36571
04/08/2010 182.00p 185.75p 182.00p 184.50p 39447
03/08/2010 182.00p 188.04p 182.00p 186.25p 71482
02/08/2010 184.25p 187.00p 184.00p 185.75p 21928
30/07/2010 179.00p 185.75p 179.00p 184.00p 118034
29/07/2010 179.00p 185.75p 179.00p 183.75p 27130
28/07/2010 180.00p 183.50p 178.00p 180.00p 58243
27/07/2010 179.00p 189.00p 179.00p 182.25p 152376
26/07/2010 179.00p 181.25p 179.00p 181.00p 18470
23/07/2010 182.50p 184.50p 180.16p 182.25p 29282
22/07/2010 179.50p 184.00p 179.04p 182.50p 23362
21/07/2010 183.00p 184.00p 181.00p 181.25p 55798
20/07/2010 184.50p 184.50p 178.08p 180.50p 34123
19/07/2010 180.00p 183.00p 179.02p 180.00p 31334
16/07/2010 185.50p 186.00p 182.00p 183.00p 298166
15/07/2010 180.00p 187.00p 180.00p 184.50p 123591
14/07/2010 185.00p 187.75p 180.00p 180.00p 172657
13/07/2010 182.75p 189.50p 182.75p 185.50p 69813
12/07/2010 183.50p 188.25p 181.75p 188.25p 336453
09/07/2010 182.00p 187.75p 182.00p 184.00p 106095
08/07/2010 181.75p 189.25p 178.75p 184.75p 378850
07/07/2010 177.00p 179.25p 176.00p 177.75p 172542
06/07/2010 172.00p 178.00p 169.50p 178.00p 266681
05/07/2010 170.00p 171.50p 168.25p 170.00p 71229
02/07/2010 169.25p 171.75p 168.75p 169.25p 77588
01/07/2010 169.50p 172.75p 168.00p 168.50p 172859
30/06/2010 161.00p 175.38p 159.25p 173.50p 476245
29/06/2010 160.00p 160.00p 152.25p 152.25p 88254
28/06/2010 158.25p 165.00p 158.25p 161.25p 49663
25/06/2010 160.00p 164.25p 160.00p 163.25p 47422
24/06/2010 158.00p 161.75p 158.00p 161.75p 45585
23/06/2010 156.75p 161.75p 156.75p 161.00p 94108
22/06/2010 164.25p 165.00p 160.00p 163.00p 132778
21/06/2010 167.50p 167.50p 160.15p 163.00p 34875
18/06/2010 165.00p 165.59p 162.00p 162.00p 80590
17/06/2010 167.50p 170.00p 165.75p 166.25p 59356
16/06/2010 171.00p 173.25p 168.00p 169.50p 116942
15/06/2010 165.00p 170.25p 164.50p 169.50p 66305
14/06/2010 165.00p 166.00p 158.14p 165.00p 68276
11/06/2010 152.50p 161.50p 152.50p 161.50p 134983
10/06/2010 158.00p 158.00p 152.06p 153.25p 164050
09/06/2010 159.25p 161.63p 158.00p 158.50p 59408
08/06/2010 163.75p 163.75p 159.00p 160.00p 107971
07/06/2010 159.00p 164.00p 159.00p 160.75p 36178
04/06/2010 175.25p 175.25p 163.00p 165.75p 179623
03/06/2010 173.75p 175.00p 171.00p 172.50p 475477
02/06/2010 173.75p 174.75p 169.00p 170.00p 430975
01/06/2010 180.25p 185.50p 175.00p 177.75p 147410
28/05/2010 183.75p 191.00p 183.75p 183.75p 230714
27/05/2010 170.00p 187.75p 170.00p 187.75p 123520
26/05/2010 171.25p 177.10p 170.75p 173.00p 100032
25/05/2010 171.50p 173.75p 168.75p 170.50p 249215
24/05/2010 177.50p 179.22p 174.75p 175.50p 71401
21/05/2010 172.00p 178.00p 171.00p 177.00p 389165
20/05/2010 179.50p 179.50p 171.50p 174.75p 186741
19/05/2010 186.00p 187.09p 172.55p 177.25p 121854
18/05/2010 186.50p 189.75p 185.00p 185.00p 87218
17/05/2010 194.00p 195.00p 187.00p 188.00p 207461
14/05/2010 197.25p 201.50p 194.00p 199.50p 111978
13/05/2010 199.50p 202.50p 199.00p 202.00p 68016
12/05/2010 201.50p 204.00p 199.00p 201.25p 224830
11/05/2010 199.50p 202.25p 195.92p 201.00p 221372
10/05/2010 194.00p 204.50p 194.00p 201.00p 406578
07/05/2010 195.00p 195.00p 184.25p 189.50p 352353
06/05/2010 200.00p 202.25p 193.50p 195.00p 267235
05/05/2010 204.75p 204.75p 197.00p 200.75p 408707
04/05/2010 218.50p 218.50p 199.00p 204.00p 373824
30/04/2010 219.25p 222.07p 212.25p 212.25p 185820
29/04/2010 225.00p 225.00p 215.00p 217.00p 222350
28/04/2010 230.00p 230.00p 222.25p 223.00p 657915
27/04/2010 217.00p 240.00p 213.27p 232.00p 776658
26/04/2010 210.00p 217.75p 207.63p 215.50p 322443
23/04/2010 201.75p 210.50p 201.75p 206.75p 226314
22/04/2010 204.00p 207.00p 202.75p 202.75p 72339
21/04/2010 201.75p 204.39p 200.25p 203.00p 158862
20/04/2010 204.00p 208.00p 201.75p 202.00p 674486
19/04/2010 204.00p 204.00p 202.50p 203.00p 220356
16/04/2010 196.75p 209.25p 196.75p 206.00p 533269
15/04/2010 193.00p 198.50p 191.25p 198.50p 333983
14/04/2010 188.25p 193.00p 188.00p 193.00p 166367
13/04/2010 189.50p 189.50p 185.25p 188.25p 46454
12/04/2010 190.00p 194.50p 188.08p 190.00p 77329
09/04/2010 191.75p 191.75p 182.93p 189.50p 34220
08/04/2010 191.00p 191.00p 184.80p 190.00p 23433
07/04/2010 191.75p 191.75p 186.06p 189.75p 93903
06/04/2010 181.25p 192.00p 180.50p 190.00p 791741
01/04/2010 189.00p 190.00p 181.75p 182.50p 305053
31/03/2010 186.50p 190.13p 182.50p 187.00p 299095
30/03/2010 192.00p 192.00p 185.25p 185.75p 247221
29/03/2010 192.00p 195.70p 185.00p 187.75p 462227
26/03/2010 194.00p 196.75p 190.25p 194.50p 158957
25/03/2010 195.00p 197.21p 190.75p 193.25p 180801
24/03/2010 192.00p 194.44p 188.67p 193.50p 215525
23/03/2010 189.25p 192.25p 189.00p 189.50p 149762
22/03/2010 192.25p 192.50p 185.37p 191.00p 188221
19/03/2010 195.00p 195.00p 188.80p 190.00p 1924716
18/03/2010 193.60p 196.90p 188.50p 193.50p 424144
17/03/2010 193.30p 200.00p 193.30p 196.50p 407492
16/03/2010 193.40p 195.00p 189.35p 194.20p 211454
15/03/2010 194.20p 194.50p 189.80p 192.30p 346809
12/03/2010 191.40p 195.00p 186.23p 194.00p 278793
11/03/2010 193.10p 193.80p 186.85p 192.40p 194047
10/03/2010 189.10p 192.00p 188.10p 191.00p 108286
09/03/2010 188.00p 193.60p 185.00p 191.00p 156821
08/03/2010 195.00p 195.30p 188.40p 190.10p 83380
05/03/2010 194.00p 194.00p 187.50p 192.90p 184574
04/03/2010 195.00p 195.00p 188.60p 191.30p 165589
03/03/2010 187.90p 193.00p 187.90p 190.10p 667034
02/03/2010 188.20p 192.00p 187.19p 190.20p 353113
01/03/2010 195.00p 195.00p 186.30p 190.00p 238257
26/02/2010 191.00p 196.90p 189.50p 191.10p 98318
25/02/2010 195.00p 198.30p 190.10p 190.10p 169917
24/02/2010 200.00p 200.90p 195.00p 199.00p 165914
23/02/2010 201.20p 203.50p 196.10p 199.80p 182959
22/02/2010 202.80p 206.50p 198.42p 202.10p 265176
19/02/2010 206.10p 208.06p 201.40p 202.80p 101750
18/02/2010 199.40p 211.90p 196.40p 207.00p 513260
17/02/2010 188.30p 200.80p 188.00p 198.10p 728897
16/02/2010 188.00p 190.50p 186.20p 188.00p 359711
15/02/2010 190.70p 190.70p 186.50p 188.00p 301575
12/02/2010 195.30p 198.40p 185.50p 188.00p 622680
11/02/2010 198.70p 202.80p 190.90p 194.20p 375622
10/02/2010 195.90p 201.50p 194.00p 196.50p 270551
09/02/2010 190.50p 200.00p 190.20p 196.10p 401794
08/02/2010 205.30p 207.79p 185.80p 192.40p 897700
05/02/2010 218.00p 218.38p 205.10p 207.30p 695060
04/02/2010 226.90p 229.80p 218.00p 219.70p 2269938
03/02/2010 225.00p 227.40p 219.26p 226.50p 2150278
02/02/2010 218.40p 225.10p 216.00p 224.30p 211676
01/02/2010 216.70p 218.20p 215.00p 216.00p 471740
29/01/2010 216.90p 218.10p 214.63p 217.20p 808510
28/01/2010 217.10p 218.60p 213.00p 214.40p 128154
27/01/2010 211.50p 218.18p 211.00p 215.90p 279202
26/01/2010 218.10p 219.75p 211.00p 216.50p 1585274
25/01/2010 217.00p 224.90p 217.00p 219.00p 579769
22/01/2010 219.00p 224.20p 216.50p 217.00p 641914
21/01/2010 222.50p 226.50p 221.00p 221.00p 338837
20/01/2010 225.10p 227.88p 220.60p 222.20p 576633
19/01/2010 222.00p 228.80p 221.27p 226.50p 211070
18/01/2010 218.10p 229.70p 218.10p 225.00p 128025
15/01/2010 224.00p 228.00p 222.80p 225.00p 387476
14/01/2010 224.00p 226.30p 222.30p 224.00p 223922
13/01/2010 231.30p 231.30p 218.88p 222.10p 521898
12/01/2010 232.70p 233.49p 225.30p 230.00p 307191
11/01/2010 234.50p 234.50p 230.90p 232.00p 105262
08/01/2010 234.50p 234.90p 231.30p 233.00p 230831
07/01/2010 229.90p 232.00p 227.15p 230.20p 131836
06/01/2010 222.00p 229.80p 222.00p 228.20p 321499
05/01/2010 221.60p 229.90p 221.60p 225.20p 291814
04/01/2010 222.60p 226.00p 215.10p 226.00p 211365
31/12/2009 215.00p 224.70p 215.00p 220.00p 27769
30/12/2009 219.60p 225.80p 215.07p 223.70p 198938
29/12/2009 219.00p 225.00p 218.70p 223.20p 85164
24/12/2009 215.00p 222.40p 210.00p 222.40p 51515
23/12/2009 221.80p 224.10p 202.40p 215.00p 443718
22/12/2009 225.00p 228.90p 216.30p 216.30p 141492
21/12/2009 220.00p 224.40p 220.00p 223.70p 139289
18/12/2009 222.40p 225.00p 220.42p 222.10p 321984
17/12/2009 222.50p 229.00p 220.30p 221.80p 522208
16/12/2009 222.60p 229.90p 222.00p 225.00p 275448
15/12/2009 227.40p 227.90p 220.00p 224.40p 468342
14/12/2009 220.50p 227.70p 220.50p 225.00p 1347238
11/12/2009 219.90p 229.90p 215.10p 224.00p 286786
10/12/2009 224.40p 226.11p 212.60p 219.40p 407125
09/12/2009 239.90p 239.90p 220.60p 225.00p 546656
08/12/2009 240.00p 248.99p 217.12p 237.00p 1199031
07/12/2009 245.00p 250.47p 241.30p 241.30p 1102642
04/12/2009 236.60p 244.72p 235.20p 242.00p 528105
03/12/2009 244.90p 250.00p 236.80p 240.00p 611736
02/12/2009 232.00p 243.00p 230.00p 241.30p 428806
01/12/2009 227.70p 237.30p 224.40p 237.30p 390800
30/11/2009 227.90p 227.90p 222.00p 222.50p 262531
27/11/2009 224.00p 228.10p 218.00p 225.90p 702856
26/11/2009 239.20p 239.20p 219.00p 225.80p 353046
25/11/2009 243.30p 243.30p 235.80p 237.50p 198040
24/11/2009 246.00p 252.69p 236.70p 239.80p 443555
23/11/2009 245.00p 252.50p 245.00p 250.50p 263863
20/11/2009 241.00p 250.00p 237.00p 247.00p 459569
19/11/2009 255.10p 255.80p 237.20p 243.00p 437844
18/11/2009 262.40p 263.04p 255.00p 258.00p 242489
17/11/2009 265.00p 265.00p 255.40p 258.00p 667449
16/11/2009 259.80p 267.20p 254.31p 265.00p 594929
13/11/2009 261.00p 263.30p 254.00p 255.00p 1026039

*Close Price adjusted for both dividends and splits