Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2019 338.50p 343.70p 335.50p 338.50p 31149
15/05/2019 335.00p 347.22p 334.20p 339.50p 85080
14/05/2019 353.00p 354.00p 340.50p 342.00p 96264
13/05/2019 352.00p 353.00p 346.50p 353.00p 11410
10/05/2019 350.00p 354.50p 346.00p 351.00p 83776
09/05/2019 362.50p 364.85p 355.00p 355.00p 33905
08/05/2019 360.00p 365.00p 360.00p 360.50p 17981
07/05/2019 370.00p 370.00p 362.50p 367.50p 37193
03/05/2019 370.00p 374.50p 366.50p 367.50p 41143
02/05/2019 375.00p 375.00p 365.00p 367.00p 54936
01/05/2019 375.00p 375.00p 372.50p 373.50p 5609
30/04/2019 370.00p 375.50p 368.00p 368.00p 31328
29/04/2019 372.00p 375.50p 370.00p 370.00p 25771
26/04/2019 378.00p 378.00p 369.00p 372.00p 22888
25/04/2019 370.00p 370.67p 361.98p 370.00p 67546
24/04/2019 373.50p 374.50p 366.70p 367.00p 26241
23/04/2019 372.00p 376.50p 370.00p 376.50p 32131
18/04/2019 381.00p 381.00p 366.50p 372.50p 39083
17/04/2019 376.50p 380.50p 371.00p 373.50p 29351
16/04/2019 372.00p 377.00p 368.00p 373.00p 38163
15/04/2019 379.00p 379.00p 372.15p 375.00p 17385
12/04/2019 372.00p 376.50p 372.00p 374.50p 24626
11/04/2019 375.00p 378.99p 372.00p 372.00p 34093
10/04/2019 372.50p 373.00p 366.50p 370.00p 67492
09/04/2019 372.00p 372.50p 366.00p 370.00p 41234
08/04/2019 370.00p 378.00p 367.50p 370.00p 45752
05/04/2019 375.00p 379.50p 371.00p 372.00p 49378
04/04/2019 372.00p 377.00p 372.00p 376.00p 33762
03/04/2019 375.00p 380.20p 372.00p 374.00p 46584
02/04/2019 382.00p 382.00p 375.00p 379.00p 146201
01/04/2019 381.00p 382.00p 373.40p 379.00p 79350
29/03/2019 386.00p 386.00p 373.60p 374.00p 87295
28/03/2019 361.20p 382.40p 361.20p 376.00p 366257
27/03/2019 366.20p 372.12p 366.20p 370.00p 17271
26/03/2019 371.80p 376.40p 362.40p 365.40p 54027
25/03/2019 365.00p 374.60p 365.00p 370.80p 32103
22/03/2019 374.40p 377.00p 374.00p 375.20p 21069
21/03/2019 369.00p 377.00p 366.00p 373.40p 25539
20/03/2019 380.80p 380.80p 365.00p 366.20p 71832
19/03/2019 381.20p 381.20p 370.20p 370.20p 47930
18/03/2019 371.40p 382.60p 370.20p 377.40p 151183
15/03/2019 375.00p 389.60p 366.80p 366.80p 267777
14/03/2019 389.20p 391.20p 375.00p 378.00p 118291
13/03/2019 381.00p 391.00p 375.00p 382.60p 56081
12/03/2019 381.00p 384.04p 369.80p 380.00p 90242
11/03/2019 361.60p 380.40p 352.00p 379.40p 91358
08/03/2019 366.00p 371.07p 364.00p 366.00p 42663
07/03/2019 380.20p 384.20p 366.80p 372.80p 163944
06/03/2019 385.00p 385.00p 367.20p 375.00p 43447
05/03/2019 383.00p 383.00p 370.00p 377.00p 90479
04/03/2019 385.40p 385.40p 366.20p 370.00p 37654
01/03/2019 383.60p 383.60p 366.40p 383.20p 28723
28/02/2019 380.80p 383.76p 365.40p 365.40p 69823
27/02/2019 365.00p 380.00p 365.00p 380.00p 8863
26/02/2019 365.00p 376.20p 365.00p 374.80p 18316
25/02/2019 368.80p 379.40p 368.00p 370.00p 31762
22/02/2019 372.80p 384.20p 372.80p 384.20p 124510
21/02/2019 380.00p 383.20p 372.60p 376.80p 50033
20/02/2019 370.60p 382.55p 368.20p 368.20p 88231
19/02/2019 371.00p 383.20p 371.00p 380.00p 37123
18/02/2019 363.80p 386.20p 363.80p 379.40p 13501
15/02/2019 380.00p 385.60p 373.00p 373.80p 27896
14/02/2019 360.40p 389.20p 360.40p 377.20p 56637
13/02/2019 370.00p 377.01p 370.00p 371.60p 32714
12/02/2019 370.00p 379.80p 370.00p 372.40p 17016
11/02/2019 372.20p 384.60p 371.20p 377.00p 26064
08/02/2019 375.40p 383.60p 364.40p 383.60p 38400
07/02/2019 364.00p 380.22p 364.00p 380.00p 86948
06/02/2019 369.80p 384.60p 369.80p 378.00p 38196
05/02/2019 380.40p 380.40p 370.00p 372.20p 34897
04/02/2019 360.00p 371.00p 359.60p 367.40p 58683
01/02/2019 360.20p 372.40p 360.00p 367.00p 105418
31/01/2019 375.00p 381.40p 366.60p 369.80p 47789
30/01/2019 360.00p 388.20p 360.00p 380.40p 24883
29/01/2019 360.00p 375.40p 360.00p 371.60p 41710
28/01/2019 358.60p 379.16p 358.60p 371.40p 78034
25/01/2019 375.00p 380.26p 373.00p 373.00p 7098
24/01/2019 378.00p 392.80p 375.00p 375.00p 29974
23/01/2019 382.00p 394.80p 382.00p 390.00p 19216
22/01/2019 398.20p 400.80p 384.40p 388.00p 28950
21/01/2019 380.00p 396.00p 380.00p 396.00p 9124
18/01/2019 380.00p 392.00p 380.00p 387.00p 42342
17/01/2019 367.60p 390.40p 367.60p 386.80p 37835
16/01/2019 384.60p 395.00p 384.60p 386.00p 45945
15/01/2019 383.40p 404.80p 383.40p 404.80p 35217
14/01/2019 386.00p 405.40p 386.00p 399.80p 27682
11/01/2019 408.00p 408.00p 391.20p 394.80p 41963
10/01/2019 397.00p 405.00p 384.36p 390.00p 38757
09/01/2019 362.60p 391.60p 362.60p 381.60p 48598
08/01/2019 364.80p 391.20p 364.80p 380.00p 63205
07/01/2019 375.00p 391.40p 363.67p 380.00p 67252
04/01/2019 361.80p 382.20p 361.80p 372.20p 42402
03/01/2019 397.40p 397.40p 370.40p 376.00p 69143
02/01/2019 396.20p 403.00p 377.20p 380.60p 61576
31/12/2018 389.40p 389.40p 379.53p 379.80p 7091
28/12/2018 363.40p 383.60p 363.40p 371.20p 32226
27/12/2018 363.40p 371.40p 359.60p 367.40p 102664
24/12/2018 360.00p 362.80p 356.00p 361.00p 62360
21/12/2018 363.20p 378.00p 360.00p 360.00p 158584
20/12/2018 376.20p 390.20p 371.20p 372.80p 41839
19/12/2018 367.00p 387.00p 367.00p 374.80p 63251
18/12/2018 362.20p 387.20p 361.00p 384.00p 54919
17/12/2018 381.60p 381.60p 360.60p 360.60p 43115
14/12/2018 361.80p 375.00p 350.20p 375.00p 66078
13/12/2018 381.60p 381.60p 363.80p 365.20p 38082
12/12/2018 389.20p 391.80p 369.00p 376.00p 146441
11/12/2018 386.80p 397.40p 383.00p 389.40p 76515
10/12/2018 405.00p 405.00p 376.60p 376.80p 55139
07/12/2018 404.60p 405.00p 384.60p 391.60p 65608
06/12/2018 400.20p 400.20p 384.79p 388.40p 45602
05/12/2018 398.00p 398.60p 378.60p 383.80p 97774
04/12/2018 384.80p 413.00p 376.40p 380.00p 283382
03/12/2018 388.60p 390.00p 376.00p 390.00p 49954
30/11/2018 385.00p 387.40p 371.00p 387.40p 99561
29/11/2018 376.00p 385.00p 376.00p 377.60p 48525
28/11/2018 380.00p 383.80p 375.20p 383.60p 33033
27/11/2018 380.00p 380.00p 370.28p 375.80p 29600
26/11/2018 383.40p 383.40p 365.60p 368.40p 61208
23/11/2018 371.40p 373.71p 367.40p 369.60p 25846
22/11/2018 385.00p 385.00p 368.20p 370.20p 38223
21/11/2018 379.00p 384.20p 368.00p 374.80p 86794
20/11/2018 370.00p 390.60p 370.00p 390.60p 39751
19/11/2018 388.80p 388.80p 373.40p 384.40p 74421
16/11/2018 377.60p 385.20p 372.80p 380.60p 73952
15/11/2018 395.00p 395.00p 378.40p 382.00p 63415
14/11/2018 383.60p 389.40p 378.80p 385.80p 38294
13/11/2018 377.60p 392.40p 377.60p 388.20p 48895
12/11/2018 386.60p 394.80p 381.60p 389.80p 31391
09/11/2018 388.60p 397.00p 384.26p 393.60p 38006
08/11/2018 390.60p 399.60p 389.09p 397.40p 37012
07/11/2018 383.20p 395.20p 383.20p 388.60p 29712
06/11/2018 391.40p 391.40p 380.00p 380.00p 64196
05/11/2018 398.00p 401.04p 389.20p 393.00p 32549
02/11/2018 409.40p 409.40p 392.90p 394.40p 37020
01/11/2018 395.60p 395.60p 387.20p 390.00p 101409
31/10/2018 375.40p 385.00p 373.80p 376.80p 81866
30/10/2018 384.40p 386.80p 380.80p 381.20p 29915
29/10/2018 382.20p 393.20p 380.25p 390.00p 102224
26/10/2018 388.00p 390.20p 384.40p 390.00p 46985
25/10/2018 409.40p 409.40p 379.40p 390.00p 73022
24/10/2018 371.00p 393.60p 367.40p 390.00p 74995
23/10/2018 389.20p 390.00p 374.80p 374.80p 74163
22/10/2018 389.00p 392.20p 384.60p 386.40p 56919
19/10/2018 381.40p 400.20p 381.40p 387.80p 43192
18/10/2018 384.60p 409.00p 384.60p 401.20p 34791
17/10/2018 414.00p 414.00p 401.40p 403.00p 61119
16/10/2018 392.80p 416.80p 392.80p 408.80p 225731
15/10/2018 394.40p 399.20p 383.61p 394.00p 48035
12/10/2018 412.40p 413.00p 395.00p 395.00p 123385
11/10/2018 393.40p 416.40p 393.40p 409.00p 123287
10/10/2018 416.20p 422.84p 407.20p 412.40p 66285
09/10/2018 409.80p 418.60p 406.00p 416.20p 48972
08/10/2018 419.00p 419.00p 406.60p 410.80p 97084
05/10/2018 426.80p 426.80p 408.80p 415.00p 21797
04/10/2018 427.00p 427.00p 411.49p 414.80p 29801
03/10/2018 427.00p 427.00p 414.80p 419.00p 108699
02/10/2018 412.60p 421.00p 412.60p 415.60p 175164
01/10/2018 415.80p 422.60p 414.40p 416.80p 80187
28/09/2018 427.20p 427.20p 413.00p 415.80p 45346
27/09/2018 407.20p 423.80p 407.20p 419.20p 68012
26/09/2018 418.20p 418.60p 409.40p 413.00p 34969
25/09/2018 412.60p 415.00p 408.80p 414.00p 67711
24/09/2018 410.80p 414.20p 406.33p 411.60p 53534
21/09/2018 425.00p 425.00p 409.19p 412.40p 182259
20/09/2018 414.80p 425.40p 413.60p 415.20p 57880
19/09/2018 415.20p 422.20p 407.20p 413.80p 115144
18/09/2018 433.40p 447.60p 413.80p 416.80p 317274
17/09/2018 419.40p 425.64p 408.80p 417.00p 113509
14/09/2018 408.60p 413.40p 391.80p 409.80p 47703
13/09/2018 419.60p 419.60p 402.40p 404.80p 34369
12/09/2018 414.80p 416.80p 408.60p 411.40p 21186
11/09/2018 407.00p 420.00p 407.00p 414.60p 70218
10/09/2018 407.80p 420.00p 407.00p 417.40p 207297
07/09/2018 407.60p 420.00p 399.80p 406.00p 159043
06/09/2018 414.00p 421.80p 410.94p 420.00p 112870
05/09/2018 415.20p 423.00p 414.00p 418.00p 125527
04/09/2018 401.60p 415.20p 400.48p 415.20p 540051
03/09/2018 407.00p 411.40p 400.60p 403.20p 65874
31/08/2018 407.00p 414.80p 407.00p 409.40p 90465
30/08/2018 415.80p 417.00p 409.60p 410.20p 44101
29/08/2018 415.80p 419.60p 412.40p 413.60p 37795
28/08/2018 412.60p 430.00p 403.20p 420.00p 120823
24/08/2018 418.80p 418.80p 402.20p 410.60p 46696
23/08/2018 410.20p 419.40p 406.60p 410.00p 49430
22/08/2018 411.20p 428.60p 411.20p 420.00p 29549
21/08/2018 414.80p 419.20p 411.20p 415.40p 278015
20/08/2018 411.80p 418.80p 410.60p 414.00p 180817
17/08/2018 426.20p 429.20p 409.60p 411.40p 77243
16/08/2018 426.00p 429.00p 415.60p 428.80p 69174
15/08/2018 433.00p 438.20p 416.20p 419.20p 183049
14/08/2018 426.40p 438.20p 422.94p 437.80p 107195
13/08/2018 416.60p 430.20p 416.60p 429.80p 38056
10/08/2018 428.40p 436.60p 421.60p 422.40p 75677
09/08/2018 427.00p 432.04p 418.60p 424.80p 155054
08/08/2018 440.00p 440.00p 432.40p 433.40p 74541
07/08/2018 440.00p 440.00p 430.60p 439.40p 74554
06/08/2018 435.20p 437.40p 434.23p 437.40p 30283
03/08/2018 434.20p 436.60p 431.00p 436.40p 42001
02/08/2018 430.60p 439.80p 427.24p 434.00p 188414
01/08/2018 432.80p 436.80p 430.20p 436.80p 58623

*Close Price adjusted for both dividends and splits