Redde Northgate (NTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2015 636.00p 637.00p 629.00p 630.00p 196965
02/06/2015 631.00p 635.00p 625.32p 633.00p 60929
01/06/2015 631.50p 631.50p 627.50p 630.00p 59929
29/05/2015 631.50p 633.50p 624.00p 629.50p 216209
28/05/2015 637.00p 637.00p 631.00p 633.50p 672445
27/05/2015 630.00p 638.00p 630.00p 637.50p 71883
26/05/2015 635.00p 636.50p 630.00p 633.50p 74745
22/05/2015 630.00p 633.00p 628.50p 633.00p 26480
21/05/2015 646.00p 646.00p 628.00p 630.00p 203473
20/05/2015 649.00p 649.98p 645.00p 645.00p 79700
19/05/2015 652.00p 653.00p 646.00p 652.50p 385066
18/05/2015 655.00p 659.00p 645.50p 648.00p 118799
15/05/2015 637.00p 655.00p 636.50p 654.00p 572638
14/05/2015 625.00p 639.50p 625.00p 635.00p 917388
13/05/2015 628.00p 630.00p 625.50p 630.00p 115648
12/05/2015 630.00p 633.78p 625.50p 629.00p 64215
11/05/2015 628.00p 635.00p 624.38p 634.00p 806659
08/05/2015 625.50p 636.50p 625.50p 629.00p 112819
07/05/2015 622.00p 628.00p 612.00p 612.50p 72742
06/05/2015 636.00p 641.00p 620.00p 620.00p 79067
05/05/2015 647.00p 649.00p 638.50p 640.50p 138325
01/05/2015 637.00p 655.50p 637.00p 648.00p 80299
30/04/2015 644.00p 647.00p 636.00p 645.00p 80373
29/04/2015 650.00p 658.50p 645.00p 647.00p 85607
28/04/2015 659.00p 659.00p 645.12p 655.00p 83609
27/04/2015 654.50p 659.50p 650.50p 652.00p 35822
24/04/2015 659.00p 661.00p 650.50p 656.00p 50863
23/04/2015 664.00p 664.00p 650.50p 652.00p 71239
22/04/2015 659.00p 660.50p 646.00p 652.50p 199488
21/04/2015 652.00p 658.04p 642.50p 656.00p 215519
20/04/2015 640.00p 654.50p 632.50p 650.50p 415014
17/04/2015 630.50p 630.50p 625.00p 626.50p 52868
16/04/2015 636.00p 636.00p 624.50p 629.00p 94584
15/04/2015 638.50p 638.50p 629.50p 632.00p 62749
14/04/2015 630.00p 633.00p 630.00p 632.50p 45032
13/04/2015 645.00p 645.00p 629.50p 633.50p 50516
10/04/2015 639.00p 639.00p 630.50p 635.00p 1183119
09/04/2015 625.00p 634.00p 625.00p 630.50p 675069
08/04/2015 622.00p 632.50p 617.50p 628.00p 1479178
07/04/2015 599.50p 620.30p 599.50p 618.00p 132149
02/04/2015 607.00p 611.00p 600.50p 604.50p 64753
01/04/2015 605.00p 606.00p 590.50p 603.00p 177144
31/03/2015 603.50p 603.50p 590.00p 591.00p 89928
30/03/2015 611.00p 616.50p 597.00p 600.00p 86320
27/03/2015 627.00p 629.50p 611.50p 611.50p 644375
26/03/2015 638.00p 640.28p 626.50p 627.00p 571805
25/03/2015 635.00p 646.00p 629.50p 641.50p 491106
24/03/2015 618.00p 632.50p 618.00p 630.00p 59580
23/03/2015 622.00p 624.00p 614.50p 621.50p 65351
20/03/2015 610.00p 622.50p 610.00p 616.00p 360127
19/03/2015 613.00p 616.30p 610.00p 610.00p 81807
18/03/2015 610.00p 617.00p 604.00p 609.50p 293888
17/03/2015 605.00p 613.00p 602.00p 612.50p 855923
16/03/2015 615.00p 624.50p 605.00p 605.00p 148620
13/03/2015 620.00p 626.37p 614.00p 615.00p 307921
12/03/2015 621.50p 631.25p 618.00p 619.00p 154064
11/03/2015 618.00p 620.50p 614.50p 618.00p 95572
10/03/2015 623.50p 623.50p 614.50p 618.50p 63603
09/03/2015 622.00p 624.98p 615.00p 620.50p 40159
06/03/2015 620.00p 627.00p 620.00p 624.00p 65353
05/03/2015 626.00p 627.00p 620.00p 621.50p 49110
04/03/2015 619.00p 623.50p 618.76p 621.50p 316483
03/03/2015 632.50p 632.50p 622.50p 623.00p 296999
02/03/2015 627.00p 628.00p 623.50p 627.50p 31986
27/02/2015 622.50p 627.00p 620.00p 621.50p 106636
26/02/2015 625.50p 628.09p 620.00p 627.00p 63413
25/02/2015 620.00p 625.50p 619.00p 625.00p 120654
24/02/2015 640.00p 640.00p 619.50p 622.00p 330972
23/02/2015 630.00p 638.17p 627.00p 637.00p 92182
20/02/2015 630.00p 634.50p 621.69p 632.00p 72451
19/02/2015 623.50p 629.00p 620.00p 627.00p 36028
18/02/2015 617.00p 623.50p 615.50p 620.50p 129481
17/02/2015 615.00p 623.00p 615.00p 617.50p 60658
16/02/2015 625.00p 625.00p 618.00p 620.50p 35077
13/02/2015 618.00p 621.50p 616.00p 620.00p 235554
12/02/2015 615.00p 621.00p 609.00p 618.00p 116025
11/02/2015 610.00p 617.06p 603.00p 614.00p 1739127
10/02/2015 603.00p 610.00p 602.00p 605.00p 468387
09/02/2015 600.00p 605.00p 599.00p 604.50p 1203307
06/02/2015 597.50p 604.50p 597.50p 602.00p 114974
05/02/2015 591.00p 602.00p 583.00p 602.00p 443329
04/02/2015 595.00p 595.00p 575.50p 584.50p 110599
03/02/2015 603.50p 603.50p 586.50p 590.00p 106914
02/02/2015 617.00p 617.00p 590.00p 598.50p 167751
30/01/2015 612.00p 616.00p 612.00p 616.00p 121976
29/01/2015 602.50p 619.00p 602.50p 617.50p 125118
28/01/2015 608.00p 617.50p 605.00p 616.00p 266980
27/01/2015 624.50p 624.50p 610.00p 612.00p 66669
26/01/2015 624.50p 625.00p 614.00p 619.00p 119835
23/01/2015 618.00p 624.50p 611.50p 621.00p 97879
22/01/2015 608.00p 618.00p 604.50p 618.00p 406707
21/01/2015 602.00p 607.00p 598.50p 605.00p 58354
20/01/2015 605.00p 605.00p 600.00p 605.00p 37281
19/01/2015 605.00p 605.00p 597.28p 598.00p 21448
16/01/2015 596.50p 604.50p 595.00p 602.00p 80933
15/01/2015 601.50p 604.50p 595.05p 597.50p 51676
14/01/2015 600.00p 602.82p 593.00p 601.50p 70124
13/01/2015 607.00p 611.00p 603.00p 607.00p 252586
12/01/2015 608.00p 608.00p 598.00p 605.00p 82036
09/01/2015 603.00p 605.02p 595.00p 605.00p 189531
08/01/2015 619.00p 619.00p 600.00p 600.50p 213194
07/01/2015 585.00p 620.00p 575.00p 610.50p 275501
06/01/2015 588.50p 597.50p 586.50p 587.50p 41873
05/01/2015 597.00p 601.50p 589.16p 593.00p 45905
02/01/2015 602.00p 606.50p 583.50p 593.00p 120526
31/12/2014 596.00p 608.00p 596.00p 607.00p 29785
30/12/2014 593.00p 605.00p 589.40p 604.00p 65948
29/12/2014 602.00p 602.00p 582.00p 588.50p 62937
24/12/2014 580.50p 602.00p 580.50p 592.50p 26776
23/12/2014 595.00p 597.50p 582.00p 597.50p 95775
22/12/2014 573.00p 590.00p 573.00p 590.00p 79049
19/12/2014 561.50p 588.50p 561.50p 584.00p 319654
18/12/2014 547.50p 570.00p 547.50p 563.50p 106173
17/12/2014 564.00p 564.00p 546.50p 563.00p 84062
16/12/2014 552.00p 561.50p 552.00p 559.00p 201322
15/12/2014 558.00p 562.44p 556.00p 556.00p 38114
12/12/2014 560.00p 563.00p 550.00p 557.50p 341360
11/12/2014 567.50p 567.50p 553.00p 553.00p 64835
10/12/2014 565.00p 565.00p 552.50p 560.50p 148881
09/12/2014 564.50p 564.50p 554.50p 556.00p 118564
08/12/2014 550.00p 563.50p 550.00p 561.00p 80405
05/12/2014 555.00p 570.00p 554.00p 567.50p 299492
04/12/2014 561.50p 574.50p 557.50p 562.50p 354688
03/12/2014 535.00p 564.14p 517.50p 561.00p 522644
02/12/2014 505.00p 534.00p 504.36p 532.50p 2126353
01/12/2014 498.40p 500.50p 481.30p 487.40p 181881
28/11/2014 489.70p 498.00p 485.10p 496.00p 62490
27/11/2014 486.00p 496.20p 485.62p 489.30p 61989
26/11/2014 499.20p 501.00p 485.60p 490.80p 80604
25/11/2014 488.00p 503.50p 480.60p 499.90p 103680
24/11/2014 482.10p 493.50p 482.10p 486.00p 168697
21/11/2014 490.00p 490.60p 478.70p 486.00p 140330
20/11/2014 489.70p 495.20p 482.60p 491.30p 49925
19/11/2014 498.80p 500.00p 488.90p 489.70p 52771
18/11/2014 489.00p 500.36p 484.40p 490.00p 71697
17/11/2014 478.00p 486.80p 477.80p 483.70p 45718
14/11/2014 479.80p 488.20p 479.80p 482.00p 93437
13/11/2014 476.10p 486.40p 476.10p 485.40p 271091
12/11/2014 474.90p 480.80p 471.40p 480.80p 111663
11/11/2014 485.00p 485.80p 477.70p 480.20p 51403
10/11/2014 473.30p 477.40p 465.50p 475.00p 83205
07/11/2014 478.70p 488.50p 466.60p 473.20p 54768
06/11/2014 478.60p 486.40p 476.90p 481.50p 50136
05/11/2014 483.00p 490.10p 480.00p 483.80p 42482
04/11/2014 499.90p 499.90p 480.00p 486.00p 65351
03/11/2014 493.60p 495.70p 483.10p 487.30p 65365
31/10/2014 492.00p 495.30p 487.60p 490.00p 144589
30/10/2014 483.60p 491.00p 483.60p 491.00p 34979
29/10/2014 481.20p 491.20p 481.20p 486.00p 34088
28/10/2014 481.30p 487.20p 480.40p 483.00p 32106
27/10/2014 497.90p 497.90p 480.10p 485.00p 55312
24/10/2014 484.50p 505.00p 484.00p 496.10p 105557
23/10/2014 481.00p 492.40p 481.00p 490.00p 98561
22/10/2014 475.00p 491.80p 472.00p 485.60p 117856
21/10/2014 468.30p 480.80p 466.80p 476.50p 146860
20/10/2014 465.00p 474.10p 463.36p 470.10p 42991
17/10/2014 452.90p 467.40p 452.90p 465.00p 69241
16/10/2014 456.60p 460.70p 440.40p 455.00p 142139
15/10/2014 468.50p 473.70p 448.80p 455.10p 203544
14/10/2014 448.00p 467.00p 448.00p 467.00p 134021
13/10/2014 460.40p 460.40p 447.50p 450.00p 117659
10/10/2014 460.00p 460.60p 452.90p 456.10p 400046
09/10/2014 471.60p 473.50p 460.00p 461.00p 122349
08/10/2014 476.20p 478.60p 465.20p 465.20p 127926
07/10/2014 484.10p 485.40p 480.00p 480.00p 60894
06/10/2014 481.10p 484.00p 473.75p 482.00p 57885
03/10/2014 484.80p 484.80p 478.10p 483.20p 38726
02/10/2014 484.60p 484.70p 471.30p 474.40p 325039
01/10/2014 483.90p 485.50p 475.00p 481.30p 372394
30/09/2014 483.10p 486.70p 479.70p 483.80p 145472
29/09/2014 480.10p 489.30p 477.60p 478.90p 165223
26/09/2014 485.00p 488.60p 475.00p 480.40p 242625
25/09/2014 503.00p 503.00p 484.90p 484.90p 131056
24/09/2014 503.50p 504.50p 492.70p 497.10p 152434
23/09/2014 517.00p 517.00p 502.50p 502.50p 125447
22/09/2014 516.00p 517.00p 514.00p 516.50p 104178
19/09/2014 518.50p 520.70p 514.00p 514.50p 389317
18/09/2014 510.00p 519.00p 509.50p 515.00p 139715
17/09/2014 520.00p 520.00p 515.23p 518.00p 258872
16/09/2014 511.50p 518.56p 503.50p 518.00p 147472
15/09/2014 504.00p 511.00p 503.00p 510.50p 47023
12/09/2014 499.50p 509.00p 499.50p 504.50p 34252
11/09/2014 504.00p 510.50p 499.50p 500.50p 140640
10/09/2014 500.00p 512.00p 500.00p 504.00p 378985
09/09/2014 510.00p 515.50p 496.50p 504.00p 64447
08/09/2014 519.00p 519.00p 505.50p 505.50p 149040
05/09/2014 518.00p 521.00p 504.50p 518.00p 348052
04/09/2014 516.00p 518.00p 507.00p 517.00p 78815
03/09/2014 520.50p 520.50p 511.50p 512.00p 1151172
02/09/2014 520.00p 520.00p 513.50p 517.00p 123117
01/09/2014 505.00p 524.00p 505.00p 515.00p 256892
29/08/2014 500.50p 509.00p 500.50p 509.00p 275713
28/08/2014 502.50p 508.00p 495.72p 505.00p 103473
27/08/2014 495.00p 500.00p 491.97p 499.00p 1331976
26/08/2014 499.20p 499.20p 491.80p 494.50p 85336
22/08/2014 495.00p 496.00p 490.20p 494.50p 430507
21/08/2014 505.50p 505.50p 495.00p 495.50p 108870
20/08/2014 508.00p 509.00p 498.50p 502.00p 180649
19/08/2014 504.00p 508.00p 500.00p 507.00p 156927
18/08/2014 499.20p 502.00p 485.00p 499.50p 233914

*Close Price adjusted for both dividends and splits