Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/07/2016 165.00p 166.50p 158.50p 161.75p 1202497
06/07/2016 157.50p 164.25p 154.38p 163.00p 2637987
05/07/2016 162.00p 162.00p 153.25p 157.75p 1125948
04/07/2016 164.00p 164.00p 157.00p 160.75p 881359
01/07/2016 158.00p 164.75p 156.32p 162.25p 2398401
30/06/2016 150.00p 158.50p 150.00p 157.00p 2111070
29/06/2016 146.00p 148.25p 144.50p 147.50p 695524
28/06/2016 139.75p 145.46p 137.50p 143.50p 1312634
27/06/2016 154.00p 154.00p 136.50p 138.50p 1841183
24/06/2016 145.00p 153.00p 143.25p 150.25p 476285
23/06/2016 157.00p 159.50p 154.50p 157.25p 937776
22/06/2016 154.75p 156.75p 149.50p 155.25p 740136
21/06/2016 156.00p 156.00p 149.00p 152.50p 630476
20/06/2016 150.00p 155.75p 150.00p 155.00p 738690
17/06/2016 146.75p 150.87p 146.75p 148.50p 1507943
16/06/2016 146.25p 149.25p 146.25p 148.00p 1116408
15/06/2016 145.50p 149.75p 143.25p 148.75p 1471115
14/06/2016 154.75p 154.75p 145.50p 146.00p 864264
13/06/2016 156.00p 156.75p 151.50p 152.00p 1181230
10/06/2016 158.25p 162.00p 156.00p 156.50p 821724
09/06/2016 160.50p 163.00p 158.00p 163.00p 634041
08/06/2016 164.75p 165.00p 161.00p 161.75p 397820
07/06/2016 165.00p 165.00p 161.50p 163.75p 446674
06/06/2016 165.75p 165.75p 161.50p 164.25p 733939
03/06/2016 163.75p 165.94p 162.44p 164.75p 568912
02/06/2016 165.25p 168.25p 161.00p 161.00p 1002567
01/06/2016 161.25p 169.00p 161.25p 168.75p 730576
31/05/2016 168.75p 169.58p 162.50p 165.50p 2028909
27/05/2016 163.50p 170.25p 161.25p 170.25p 918712
26/05/2016 168.00p 168.25p 159.00p 161.25p 1271796
25/05/2016 173.50p 173.92p 168.50p 169.00p 750016
24/05/2016 175.00p 176.00p 171.25p 173.25p 643652
23/05/2016 164.25p 173.50p 164.25p 173.25p 675709
20/05/2016 168.00p 168.75p 164.25p 168.50p 325357
19/05/2016 160.25p 171.25p 160.25p 165.00p 842271
18/05/2016 164.50p 165.50p 161.75p 165.50p 797838
17/05/2016 165.00p 165.00p 160.25p 164.00p 952683
16/05/2016 162.00p 163.19p 158.06p 160.75p 720935
13/05/2016 162.00p 162.00p 153.40p 160.00p 1130545
12/05/2016 163.00p 163.00p 159.50p 159.50p 386395
11/05/2016 160.25p 164.25p 160.25p 161.00p 294465
10/05/2016 161.25p 164.57p 160.75p 161.50p 424857
09/05/2016 156.00p 164.00p 156.00p 163.00p 757970
06/05/2016 155.25p 158.25p 153.50p 157.25p 745017
05/05/2016 160.00p 162.00p 156.50p 156.75p 959702
04/05/2016 150.00p 161.00p 150.00p 161.00p 1410327
03/05/2016 155.00p 156.00p 150.25p 150.25p 839406
29/04/2016 158.00p 159.18p 151.08p 155.00p 2062443
28/04/2016 160.50p 165.40p 157.75p 159.25p 1057008
27/04/2016 155.25p 155.50p 149.00p 154.25p 1208189
26/04/2016 155.00p 158.65p 153.75p 155.50p 524962
25/04/2016 160.75p 161.22p 155.00p 156.00p 943841
22/04/2016 161.50p 161.50p 158.25p 160.25p 777638
21/04/2016 161.00p 163.75p 155.50p 160.50p 1367504
20/04/2016 169.25p 169.25p 161.75p 162.50p 1581859
19/04/2016 171.00p 175.00p 168.50p 169.25p 1284793
18/04/2016 173.25p 175.50p 171.75p 172.75p 653704
15/04/2016 176.00p 180.00p 174.25p 174.50p 472099
14/04/2016 173.00p 181.50p 173.00p 179.00p 1425266
13/04/2016 168.75p 178.50p 168.25p 178.00p 1463548
12/04/2016 169.50p 169.50p 166.50p 168.25p 495083
11/04/2016 166.50p 169.50p 165.56p 167.00p 424214
08/04/2016 164.00p 167.00p 164.00p 166.00p 1158423
07/04/2016 162.50p 166.25p 162.50p 164.75p 817022
06/04/2016 163.75p 165.77p 162.75p 163.75p 565146
05/04/2016 163.50p 165.00p 162.25p 165.00p 531200
04/04/2016 164.25p 166.75p 161.25p 163.00p 688284
01/04/2016 167.25p 168.09p 162.00p 165.25p 1039505
31/03/2016 168.00p 170.50p 166.00p 167.00p 686067
30/03/2016 172.00p 172.75p 168.50p 169.25p 769765
29/03/2016 163.25p 171.00p 163.25p 170.75p 1169136
24/03/2016 163.50p 168.75p 163.00p 163.25p 644688
23/03/2016 160.00p 167.00p 160.00p 166.25p 834986
22/03/2016 166.50p 166.50p 157.09p 162.00p 1360016
21/03/2016 166.25p 166.25p 162.00p 165.00p 442594
18/03/2016 165.75p 168.50p 163.68p 165.00p 590149
17/03/2016 167.75p 169.00p 164.00p 167.00p 1020037
16/03/2016 166.00p 169.00p 163.23p 168.50p 549175
15/03/2016 169.00p 169.00p 164.25p 164.50p 624025
14/03/2016 166.50p 168.75p 166.50p 168.50p 636938
11/03/2016 169.25p 169.78p 166.43p 168.50p 865593
10/03/2016 170.50p 172.69p 167.50p 168.00p 1136114
09/03/2016 165.00p 172.50p 165.00p 170.50p 6643018
08/03/2016 166.50p 168.25p 162.50p 166.50p 957369
07/03/2016 180.00p 182.00p 166.50p 168.00p 1594525
04/03/2016 177.50p 179.00p 176.18p 179.00p 727396
03/03/2016 185.50p 185.75p 176.50p 177.25p 1541389
02/03/2016 190.75p 192.59p 185.08p 189.00p 1675260
01/03/2016 200.00p 200.00p 190.25p 191.25p 1406438
29/02/2016 194.25p 204.50p 194.00p 198.75p 3458780
26/02/2016 193.50p 199.00p 192.25p 193.25p 1595192
25/02/2016 185.50p 194.75p 185.49p 192.00p 2877114
24/02/2016 175.50p 182.75p 175.50p 182.00p 645983
23/02/2016 179.75p 179.75p 175.25p 175.50p 390875
22/02/2016 180.00p 180.25p 177.00p 180.00p 427448
19/02/2016 179.00p 180.00p 176.25p 177.00p 634620
18/02/2016 173.00p 181.00p 173.00p 179.75p 764515
17/02/2016 174.75p 176.75p 170.25p 173.00p 1098372
16/02/2016 171.50p 175.75p 170.00p 175.25p 700302
15/02/2016 169.50p 175.00p 169.25p 172.50p 686492
12/02/2016 164.00p 169.00p 162.00p 168.00p 781508
11/02/2016 165.00p 165.50p 161.00p 161.75p 579268
10/02/2016 161.25p 167.50p 161.25p 166.00p 550688
09/02/2016 160.50p 166.50p 159.50p 161.25p 927039
08/02/2016 165.50p 167.39p 160.25p 163.00p 865286
05/02/2016 176.00p 176.98p 166.00p 166.25p 1037161
04/02/2016 175.75p 177.50p 171.75p 174.75p 525279
03/02/2016 176.25p 178.25p 174.25p 175.50p 515125
02/02/2016 182.50p 182.50p 175.50p 177.75p 516915
01/02/2016 183.00p 183.00p 177.00p 182.25p 882723
29/01/2016 178.00p 179.75p 175.37p 179.50p 559891
28/01/2016 181.50p 182.87p 175.50p 177.25p 1035089
27/01/2016 183.50p 185.50p 181.50p 182.00p 1053352
26/01/2016 175.75p 184.25p 175.57p 182.00p 1509247
25/01/2016 184.25p 185.75p 177.25p 179.00p 732914
22/01/2016 178.75p 187.00p 172.66p 184.00p 779887
21/01/2016 172.50p 179.50p 171.25p 177.50p 993962
20/01/2016 187.75p 187.75p 172.00p 173.25p 1096225
19/01/2016 183.00p 191.75p 183.00p 190.00p 785855
18/01/2016 184.00p 186.00p 181.00p 183.00p 651677
15/01/2016 192.00p 192.00p 180.50p 185.00p 894753
14/01/2016 193.00p 194.13p 189.00p 189.75p 673016
13/01/2016 198.50p 198.50p 192.50p 193.50p 257214
12/01/2016 197.75p 201.25p 194.25p 194.75p 421651
11/01/2016 197.00p 203.00p 193.00p 200.00p 752776
08/01/2016 203.00p 204.54p 197.75p 198.25p 289316
07/01/2016 200.50p 203.00p 198.75p 201.25p 598696
06/01/2016 203.00p 204.00p 200.75p 204.00p 545968
05/01/2016 203.00p 205.00p 200.50p 202.00p 676914
04/01/2016 205.00p 210.00p 201.00p 202.50p 804979
31/12/2015 212.50p 214.25p 205.50p 206.00p 324877
30/12/2015 210.00p 214.50p 208.25p 210.25p 436853
29/12/2015 201.00p 214.75p 201.00p 210.25p 1173107
24/12/2015 203.00p 204.00p 199.07p 202.25p 200909
23/12/2015 206.00p 206.00p 197.25p 199.75p 1040719
22/12/2015 202.75p 206.29p 195.00p 204.75p 1150803
21/12/2015 209.00p 209.00p 197.75p 200.00p 1170999
18/12/2015 192.75p 209.00p 190.30p 208.75p 3640339
17/12/2015 177.50p 192.00p 176.75p 191.25p 2935826
16/12/2015 168.00p 171.00p 168.00p 170.00p 569710
15/12/2015 160.75p 169.75p 160.25p 169.75p 668955
14/12/2015 171.50p 171.50p 160.25p 161.25p 837803
11/12/2015 170.50p 172.50p 166.06p 168.00p 851484
10/12/2015 174.00p 175.00p 170.25p 170.75p 500451
09/12/2015 175.00p 175.50p 171.50p 175.25p 1255927
08/12/2015 176.00p 176.91p 171.50p 175.00p 1085092
07/12/2015 180.00p 180.00p 175.66p 176.75p 423790
04/12/2015 171.00p 180.08p 169.25p 178.75p 939199
03/12/2015 171.00p 173.00p 169.25p 170.50p 477002
02/12/2015 169.25p 174.94p 169.25p 172.75p 505064
01/12/2015 173.00p 175.00p 168.95p 170.00p 1129163
30/11/2015 161.25p 177.00p 158.25p 174.75p 2007612
27/11/2015 160.25p 163.00p 139.00p 163.00p 5804288
26/11/2015 166.75p 166.75p 158.00p 161.00p 1979306
25/11/2015 168.50p 169.00p 158.65p 165.50p 3229257
24/11/2015 172.50p 172.75p 168.75p 169.00p 1122729
23/11/2015 173.00p 174.25p 172.00p 173.50p 133757
20/11/2015 175.00p 175.00p 171.62p 174.00p 302899
19/11/2015 172.00p 173.75p 170.75p 173.00p 1417432
18/11/2015 173.50p 173.52p 172.50p 173.00p 159336
17/11/2015 176.00p 176.50p 172.25p 173.50p 349466
16/11/2015 173.00p 176.25p 171.75p 175.50p 622547
13/11/2015 175.00p 175.00p 171.75p 173.50p 1333461
12/11/2015 176.00p 178.75p 174.00p 174.25p 845299
11/11/2015 177.00p 177.00p 173.00p 176.25p 507776
10/11/2015 178.00p 179.00p 172.51p 174.50p 1128297
09/11/2015 180.00p 180.75p 178.75p 179.50p 664281
06/11/2015 179.50p 184.00p 179.50p 180.50p 961498
05/11/2015 177.00p 180.50p 175.50p 180.00p 389893
04/11/2015 179.00p 182.72p 176.50p 176.50p 444195
03/11/2015 179.50p 182.78p 176.41p 177.75p 686565
02/11/2015 176.50p 182.42p 174.25p 179.25p 971123
30/10/2015 182.00p 182.00p 176.75p 177.00p 739776
29/10/2015 179.00p 184.34p 177.25p 181.00p 872809
28/10/2015 174.00p 177.00p 173.75p 174.75p 409729
27/10/2015 176.00p 176.00p 172.00p 174.50p 677548
26/10/2015 178.50p 178.50p 175.25p 176.25p 423599
23/10/2015 174.75p 179.00p 173.50p 179.00p 662652
22/10/2015 175.00p 176.75p 171.72p 174.50p 558460
21/10/2015 167.50p 175.00p 167.50p 173.75p 752513
20/10/2015 160.50p 171.75p 160.50p 169.00p 605997
19/10/2015 161.50p 165.00p 161.50p 164.50p 441483
16/10/2015 161.50p 165.75p 161.50p 162.50p 449761
15/10/2015 160.25p 163.75p 159.54p 163.25p 276814
14/10/2015 159.00p 161.50p 158.00p 161.00p 349841
13/10/2015 159.00p 159.00p 156.50p 158.75p 635373
12/10/2015 159.50p 159.75p 156.25p 158.25p 467259
09/10/2015 157.50p 159.75p 157.50p 159.00p 619502
08/10/2015 160.00p 160.00p 156.00p 158.50p 1149121
07/10/2015 164.25p 164.75p 162.75p 163.00p 671267
06/10/2015 163.00p 163.75p 162.00p 163.25p 429671
05/10/2015 161.25p 163.50p 161.25p 163.00p 426989
02/10/2015 161.00p 161.75p 158.50p 161.50p 410049
01/10/2015 160.50p 161.36p 157.50p 160.50p 344683
30/09/2015 157.75p 161.37p 157.75p 161.00p 330972
29/09/2015 160.00p 160.80p 155.75p 158.00p 398075
28/09/2015 160.50p 163.50p 159.91p 160.00p 608090
25/09/2015 157.00p 162.25p 157.00p 160.00p 519930
24/09/2015 155.00p 160.00p 155.00p 157.50p 569859
23/09/2015 156.25p 156.88p 152.20p 156.00p 742276

*Close Price adjusted for both dividends and splits