Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2018 436.20p 437.00p 430.00p 437.00p 124067
30/07/2018 410.00p 435.80p 408.10p 432.40p 63938
27/07/2018 421.20p 430.80p 414.95p 430.80p 161046
26/07/2018 424.40p 433.40p 424.40p 428.20p 91191
25/07/2018 434.80p 436.60p 432.00p 432.40p 90191
24/07/2018 437.80p 438.60p 430.80p 437.00p 160584
23/07/2018 435.40p 436.20p 429.00p 434.80p 130752
20/07/2018 437.60p 440.00p 431.80p 434.00p 137747
19/07/2018 431.60p 440.00p 429.40p 437.20p 280254
18/07/2018 413.20p 436.80p 413.20p 429.00p 180366
17/07/2018 422.60p 427.40p 415.40p 416.20p 129194
16/07/2018 434.20p 449.80p 427.60p 427.60p 212180
13/07/2018 441.80p 447.80p 440.80p 446.40p 131158
12/07/2018 430.60p 445.00p 430.60p 445.00p 155579
11/07/2018 432.40p 439.00p 432.40p 436.00p 411323
10/07/2018 436.80p 442.00p 433.60p 438.00p 168022
09/07/2018 438.20p 444.20p 434.40p 435.00p 288525
06/07/2018 423.40p 435.80p 423.40p 435.40p 434043
05/07/2018 419.60p 427.20p 419.40p 425.00p 284359
04/07/2018 411.00p 421.00p 407.40p 419.00p 47694
03/07/2018 412.40p 413.00p 401.60p 411.60p 201874
02/07/2018 408.60p 413.40p 405.00p 406.00p 223951
29/06/2018 402.40p 410.00p 400.20p 406.80p 407788
28/06/2018 400.20p 405.00p 397.40p 399.40p 134615
27/06/2018 412.60p 412.60p 390.80p 397.60p 197437
26/06/2018 418.40p 418.40p 391.60p 410.80p 509059
25/06/2018 441.20p 442.18p 395.20p 399.00p 251274
22/06/2018 407.40p 414.40p 406.00p 414.40p 311271
21/06/2018 419.00p 419.40p 403.60p 404.80p 143646
20/06/2018 410.20p 426.80p 408.60p 418.20p 194517
19/06/2018 419.40p 419.40p 403.80p 404.20p 102247
18/06/2018 426.20p 426.20p 408.20p 410.60p 108344
15/06/2018 426.20p 426.20p 415.80p 416.80p 211404
14/06/2018 419.20p 424.80p 407.80p 423.40p 882754
13/06/2018 415.60p 420.00p 412.60p 415.00p 408979
12/06/2018 425.40p 425.40p 413.80p 414.40p 80522
11/06/2018 421.80p 421.80p 414.00p 415.00p 371461
08/06/2018 418.00p 418.00p 408.20p 411.60p 158350
07/06/2018 421.00p 423.20p 414.20p 415.20p 147116
06/06/2018 412.40p 425.60p 412.40p 417.60p 297790
05/06/2018 420.20p 423.80p 413.20p 413.20p 85999
04/06/2018 413.80p 423.80p 413.80p 419.60p 112205
01/06/2018 417.20p 426.00p 403.80p 414.00p 249611
31/05/2018 415.80p 423.20p 408.40p 416.60p 212712
30/05/2018 409.60p 422.40p 409.50p 417.00p 87763
29/05/2018 418.00p 422.00p 411.50p 415.00p 135528
25/05/2018 422.20p 422.60p 417.40p 419.00p 120217
24/05/2018 416.60p 425.20p 414.80p 422.00p 195137
23/05/2018 423.00p 425.20p 414.60p 418.20p 228759
22/05/2018 415.20p 425.60p 414.60p 420.00p 284823
21/05/2018 419.80p 419.80p 408.80p 415.80p 200695
18/05/2018 416.60p 417.40p 410.60p 415.00p 142307
17/05/2018 412.80p 417.20p 412.80p 414.00p 347944
16/05/2018 415.00p 417.00p 408.40p 414.00p 394863
15/05/2018 380.00p 417.40p 380.00p 414.00p 760292
14/05/2018 382.60p 382.60p 373.60p 375.80p 123219
11/05/2018 385.80p 387.80p 369.60p 381.60p 188572
10/05/2018 375.60p 384.80p 372.45p 378.40p 142709
09/05/2018 383.60p 383.60p 368.40p 375.40p 170330
08/05/2018 377.40p 386.20p 363.60p 382.20p 186280
04/05/2018 369.40p 374.80p 363.80p 371.20p 409986
03/05/2018 364.20p 371.20p 362.80p 367.40p 82185
02/05/2018 360.80p 373.00p 356.20p 366.20p 248377
01/05/2018 378.00p 378.00p 360.60p 364.60p 124761
30/04/2018 378.80p 378.80p 368.60p 371.20p 177632
27/04/2018 371.20p 374.20p 364.00p 371.40p 186017
26/04/2018 369.20p 374.40p 366.60p 370.00p 124725
25/04/2018 372.80p 372.80p 365.20p 369.40p 140158
24/04/2018 377.80p 377.80p 371.20p 373.00p 139763
23/04/2018 376.00p 377.00p 373.60p 376.40p 162988
20/04/2018 378.80p 378.80p 373.40p 375.00p 87760
19/04/2018 375.20p 378.60p 368.89p 378.60p 177218
18/04/2018 369.40p 372.00p 367.00p 369.20p 332945
17/04/2018 374.60p 374.80p 367.40p 369.60p 221338
16/04/2018 373.80p 373.80p 361.40p 365.00p 146104
13/04/2018 370.00p 370.00p 360.40p 363.40p 128881
12/04/2018 347.40p 362.00p 345.00p 361.60p 150813
11/04/2018 347.00p 349.60p 334.80p 346.00p 99514
10/04/2018 347.40p 347.80p 334.80p 340.20p 139341
09/04/2018 343.60p 347.20p 337.54p 344.20p 192053
06/04/2018 340.20p 344.80p 337.40p 341.60p 143024
05/04/2018 336.40p 342.60p 335.20p 339.20p 146650
04/04/2018 329.00p 335.60p 326.40p 331.20p 222414
03/04/2018 336.20p 336.60p 325.40p 329.80p 228723
29/03/2018 330.60p 338.40p 326.20p 337.80p 297817
28/03/2018 327.80p 333.51p 324.20p 331.00p 191163
27/03/2018 317.00p 328.40p 316.00p 328.40p 185611
26/03/2018 318.60p 320.40p 308.20p 314.60p 237689
23/03/2018 306.40p 317.60p 306.40p 316.40p 242704
22/03/2018 321.00p 333.40p 306.60p 309.40p 642237
21/03/2018 323.60p 323.60p 317.00p 318.00p 339388
20/03/2018 319.60p 335.20p 318.00p 324.20p 348092
19/03/2018 324.20p 324.20p 315.00p 320.00p 490090
16/03/2018 342.20p 342.20p 317.40p 327.20p 1116722
15/03/2018 348.20p 348.20p 342.20p 343.00p 217740
14/03/2018 332.00p 355.40p 332.00p 348.60p 488298
13/03/2018 336.00p 336.40p 325.60p 332.80p 1651429
12/03/2018 344.80p 344.80p 335.00p 336.60p 179239
09/03/2018 332.00p 348.00p 330.80p 345.00p 295049
08/03/2018 333.00p 337.00p 332.00p 332.60p 180259
07/03/2018 334.80p 335.80p 332.00p 333.00p 204219
06/03/2018 327.20p 333.80p 327.20p 333.40p 171416
05/03/2018 328.00p 330.80p 327.00p 327.00p 266586
02/03/2018 323.80p 329.20p 323.80p 328.80p 270104
01/03/2018 327.00p 331.60p 324.60p 327.00p 356078
28/02/2018 325.60p 332.00p 325.36p 327.00p 347407
27/02/2018 324.80p 331.40p 324.00p 327.00p 155323
26/02/2018 320.00p 330.80p 320.00p 325.00p 385519
23/02/2018 329.60p 331.20p 322.40p 326.40p 796359
22/02/2018 300.00p 336.44p 300.00p 330.00p 1528804
21/02/2018 361.00p 363.20p 350.20p 351.00p 297923
20/02/2018 360.80p 372.20p 360.80p 362.00p 239003
19/02/2018 367.00p 376.60p 367.00p 367.00p 181599
16/02/2018 361.20p 371.60p 361.20p 370.00p 235125
15/02/2018 366.20p 378.00p 360.30p 362.40p 258128
14/02/2018 382.40p 385.60p 364.00p 366.00p 708401
13/02/2018 385.80p 385.80p 380.00p 380.80p 152517
12/02/2018 390.00p 390.60p 383.20p 385.20p 124098
09/02/2018 379.60p 386.40p 375.80p 386.00p 139952
08/02/2018 388.60p 389.75p 378.40p 381.60p 336045
07/02/2018 387.40p 395.00p 384.00p 391.40p 127931
06/02/2018 375.80p 387.20p 368.60p 385.00p 519814
05/02/2018 394.60p 397.68p 383.00p 385.20p 199602
02/02/2018 407.80p 407.80p 396.60p 397.80p 200415
01/02/2018 420.00p 420.00p 397.40p 404.20p 180408
31/01/2018 417.80p 417.80p 404.00p 406.00p 276361
30/01/2018 420.40p 421.64p 415.40p 416.20p 283734
29/01/2018 413.40p 419.80p 413.40p 419.80p 148154
26/01/2018 401.20p 419.40p 390.00p 414.80p 289165
25/01/2018 408.00p 408.00p 403.00p 407.80p 150752
24/01/2018 416.20p 416.20p 407.20p 408.40p 184479
23/01/2018 412.20p 413.00p 408.20p 413.00p 175626
22/01/2018 419.00p 419.00p 410.00p 410.80p 355300
19/01/2018 419.00p 419.80p 410.60p 416.00p 349943
18/01/2018 418.20p 419.60p 417.15p 419.00p 158511
17/01/2018 417.00p 419.80p 417.00p 419.00p 207067
16/01/2018 415.80p 417.80p 414.20p 417.00p 140602
15/01/2018 411.40p 417.20p 411.00p 416.00p 98856
12/01/2018 412.60p 417.80p 410.00p 412.00p 187636
11/01/2018 406.40p 413.00p 404.80p 413.00p 273278
10/01/2018 400.60p 415.20p 400.60p 406.20p 171848
09/01/2018 403.00p 411.00p 403.00p 411.00p 188364
08/01/2018 406.20p 407.40p 402.20p 404.80p 232919
05/01/2018 385.20p 407.20p 385.20p 404.60p 185350
04/01/2018 389.60p 398.60p 385.20p 394.00p 255931
03/01/2018 383.60p 391.20p 382.40p 384.20p 217321
02/01/2018 374.80p 387.20p 374.80p 384.00p 198942
29/12/2017 381.00p 383.00p 377.50p 381.25p 122049
28/12/2017 392.00p 392.00p 380.75p 382.75p 193560
27/12/2017 385.25p 386.75p 383.73p 386.00p 83004
22/12/2017 386.25p 387.00p 382.25p 384.00p 161362
21/12/2017 386.25p 387.84p 386.00p 386.00p 314095
20/12/2017 399.00p 399.00p 384.00p 386.00p 393384
19/12/2017 397.25p 397.50p 389.00p 389.00p 434939
18/12/2017 405.75p 405.75p 394.85p 397.25p 263213
15/12/2017 399.50p 404.00p 394.25p 395.75p 1262373
14/12/2017 403.00p 403.00p 398.00p 399.00p 493979
13/12/2017 404.50p 409.00p 402.00p 404.25p 847153
12/12/2017 401.50p 404.50p 401.00p 404.00p 329695
11/12/2017 401.00p 402.59p 396.50p 402.00p 510842
08/12/2017 391.25p 403.50p 391.13p 400.25p 478558
07/12/2017 388.00p 393.50p 382.25p 391.25p 554178
06/12/2017 408.50p 413.25p 386.00p 390.00p 818256
05/12/2017 425.00p 434.25p 410.75p 412.75p 546186
04/12/2017 419.00p 424.50p 416.00p 424.25p 156454
01/12/2017 421.25p 421.50p 410.75p 418.75p 307644
30/11/2017 422.50p 426.00p 414.00p 419.50p 311662
29/11/2017 429.50p 429.50p 423.00p 425.00p 157789
28/11/2017 423.00p 426.00p 416.95p 425.00p 141253
27/11/2017 423.25p 423.50p 414.62p 418.75p 149646
24/11/2017 426.00p 430.50p 420.87p 426.50p 71103
23/11/2017 428.75p 431.00p 424.75p 427.50p 102998
22/11/2017 426.25p 428.75p 425.25p 425.50p 305247
21/11/2017 426.25p 426.75p 423.00p 425.00p 188352
20/11/2017 421.75p 422.50p 416.50p 421.25p 194847
17/11/2017 436.00p 436.00p 421.00p 423.00p 94555
16/11/2017 426.00p 428.75p 422.75p 424.75p 103014
15/11/2017 446.50p 446.50p 420.00p 422.75p 304788
14/11/2017 447.00p 447.00p 438.50p 439.50p 444882
13/11/2017 444.25p 445.00p 438.75p 441.00p 119912
10/11/2017 447.00p 447.00p 443.00p 444.25p 231884
09/11/2017 455.25p 455.25p 442.50p 443.00p 148650
08/11/2017 450.25p 451.34p 439.00p 449.25p 237802
07/11/2017 461.75p 462.00p 451.25p 451.25p 205597
06/11/2017 467.75p 467.75p 458.75p 461.75p 98317
03/11/2017 461.00p 466.75p 461.00p 462.25p 244621
02/11/2017 460.00p 464.00p 454.35p 459.00p 2377770
01/11/2017 447.50p 454.03p 447.08p 451.25p 419161
31/10/2017 446.75p 450.00p 444.47p 448.00p 683476
30/10/2017 446.50p 448.25p 441.50p 448.25p 234591
27/10/2017 440.50p 449.75p 439.25p 444.50p 345452
26/10/2017 454.25p 455.28p 444.63p 451.75p 747385
25/10/2017 444.75p 450.25p 444.25p 448.00p 256709
24/10/2017 446.50p 450.25p 445.50p 447.75p 210450
23/10/2017 435.25p 466.75p 435.25p 448.25p 170684
20/10/2017 454.25p 454.25p 445.25p 446.25p 320461
19/10/2017 452.75p 452.75p 438.00p 450.00p 416755
18/10/2017 454.75p 454.75p 440.25p 446.50p 159334
17/10/2017 449.25p 449.25p 442.25p 444.50p 207280
16/10/2017 450.25p 451.00p 445.94p 449.75p 191887

*Close Price adjusted for both dividends and splits