Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2014 66.10p 67.40p 66.10p 66.10p 559173
19/02/2014 65.00p 66.40p 65.00p 66.10p 163657
18/02/2014 66.00p 66.00p 63.33p 65.50p 455632
17/02/2014 68.00p 69.10p 65.60p 65.60p 1238171
14/02/2014 63.10p 68.00p 63.08p 65.70p 1968531
13/02/2014 63.10p 63.40p 62.80p 63.40p 440188
12/02/2014 62.70p 63.20p 62.48p 63.00p 393091
11/02/2014 62.00p 63.00p 61.60p 63.00p 944132
10/02/2014 62.00p 62.19p 61.50p 61.60p 427654
07/02/2014 61.50p 62.00p 61.15p 62.00p 585217
06/02/2014 60.50p 61.30p 60.00p 61.15p 401235
05/02/2014 60.00p 60.45p 59.51p 60.00p 186226
04/02/2014 60.00p 60.85p 59.66p 60.30p 463995
03/02/2014 59.80p 61.00p 59.75p 60.40p 133601
31/01/2014 60.00p 61.98p 59.30p 60.50p 178874
30/01/2014 60.30p 61.00p 59.20p 60.00p 902452
29/01/2014 62.00p 63.00p 60.00p 60.30p 872403
28/01/2014 61.00p 62.22p 60.00p 61.80p 697363
27/01/2014 58.50p 60.50p 58.22p 60.50p 93225
24/01/2014 59.50p 60.00p 58.50p 59.50p 62052
23/01/2014 59.80p 60.90p 58.80p 59.20p 503753
22/01/2014 62.00p 62.00p 59.26p 60.00p 634702
21/01/2014 62.70p 62.80p 60.20p 61.00p 719446
20/01/2014 60.00p 63.00p 60.00p 62.50p 1745034
17/01/2014 58.50p 60.00p 57.90p 60.00p 2150948
16/01/2014 58.00p 58.80p 57.90p 57.90p 945668
15/01/2014 58.61p 58.64p 57.99p 58.35p 233918
14/01/2014 58.00p 58.74p 57.00p 57.90p 2412758
13/01/2014 58.00p 59.99p 57.27p 57.80p 961872
10/01/2014 57.00p 57.30p 56.50p 57.00p 190386
09/01/2014 57.40p 57.50p 56.51p 56.70p 340133
08/01/2014 58.30p 58.50p 57.11p 57.40p 356793
07/01/2014 57.50p 58.50p 56.50p 58.35p 1209320
06/01/2014 59.80p 59.80p 57.45p 57.50p 370787
03/01/2014 56.90p 59.10p 56.10p 58.50p 1823178
02/01/2014 55.50p 56.80p 54.50p 56.10p 443410
31/12/2013 54.00p 54.87p 54.00p 54.50p 283155
30/12/2013 54.10p 54.78p 53.01p 54.00p 145440
27/12/2013 53.00p 55.00p 52.70p 54.50p 558799
24/12/2013 54.10p 54.80p 54.00p 54.00p 559574
23/12/2013 53.00p 54.50p 52.75p 54.50p 135520
20/12/2013 53.00p 53.50p 52.70p 52.75p 622493
19/12/2013 52.80p 53.50p 52.61p 53.50p 147353
18/12/2013 56.00p 56.00p 52.90p 53.50p 375782
17/12/2013 53.60p 54.10p 52.86p 53.65p 151652
16/12/2013 53.60p 54.80p 53.36p 54.10p 210956
13/12/2013 56.00p 56.00p 53.60p 54.00p 164971
12/12/2013 55.90p 55.90p 54.00p 54.90p 711018
11/12/2013 54.00p 55.50p 54.00p 55.00p 71780
10/12/2013 56.40p 56.90p 54.87p 54.90p 982764
09/12/2013 56.00p 57.50p 55.00p 56.20p 1747684
06/12/2013 54.50p 55.00p 53.50p 55.00p 2020414
05/12/2013 53.00p 55.00p 52.00p 54.40p 4565661
04/12/2013 51.20p 52.00p 51.20p 51.90p 74200
03/12/2013 52.50p 53.00p 51.20p 52.00p 15556
02/12/2013 52.10p 52.69p 51.20p 51.20p 108713
29/11/2013 52.50p 52.70p 51.83p 52.00p 1710434
28/11/2013 54.10p 54.58p 52.70p 52.70p 334431
27/11/2013 54.00p 56.00p 53.00p 54.10p 1480802
26/11/2013 51.90p 53.50p 51.89p 53.00p 31486
25/11/2013 51.60p 52.54p 51.50p 52.50p 147905
22/11/2013 51.90p 52.14p 51.50p 51.50p 83638
21/11/2013 52.50p 52.80p 51.50p 51.50p 94853
20/11/2013 53.70p 53.70p 51.50p 51.50p 110249
19/11/2013 54.00p 54.50p 54.00p 54.50p 197964
18/11/2013 54.00p 54.74p 54.00p 54.50p 250231
15/11/2013 54.50p 55.35p 54.31p 54.60p 89151
14/11/2013 54.50p 54.73p 54.00p 54.55p 82298
13/11/2013 54.00p 54.50p 53.85p 54.50p 341456
12/11/2013 54.50p 54.50p 53.87p 54.25p 141156
11/11/2013 53.60p 54.00p 53.11p 54.00p 110602
08/11/2013 54.00p 54.50p 53.75p 54.10p 101208
07/11/2013 54.20p 54.50p 54.00p 54.25p 274753
06/11/2013 54.00p 54.79p 54.00p 54.45p 38033
05/11/2013 54.70p 56.00p 54.00p 54.50p 184957
04/11/2013 55.10p 57.50p 54.50p 55.00p 2291546
01/11/2013 54.90p 55.70p 54.60p 55.25p 71161
31/10/2013 53.40p 56.50p 53.30p 54.70p 293203
30/10/2013 53.90p 55.00p 52.50p 53.70p 8249562
29/10/2013 51.50p 53.90p 51.13p 53.90p 300408
28/10/2013 51.50p 51.70p 50.60p 50.60p 127583
25/10/2013 51.80p 53.90p 51.18p 51.90p 74054
24/10/2013 52.00p 52.20p 50.85p 52.00p 167804
23/10/2013 52.50p 53.20p 52.20p 52.20p 123248
22/10/2013 50.50p 52.80p 50.50p 52.40p 611971
21/10/2013 51.50p 52.00p 49.00p 51.00p 480316
18/10/2013 51.20p 51.50p 50.87p 51.50p 30004
17/10/2013 52.20p 53.22p 51.00p 51.20p 102122
16/10/2013 53.80p 53.80p 51.60p 52.20p 106592
15/10/2013 54.90p 54.90p 51.80p 52.20p 273670
14/10/2013 55.00p 56.00p 54.20p 54.90p 96677
11/10/2013 53.50p 55.00p 53.10p 55.00p 11483
10/10/2013 56.50p 56.76p 53.10p 53.10p 85828
09/10/2013 55.00p 56.50p 53.20p 56.50p 21442
08/10/2013 54.20p 56.70p 53.20p 53.20p 166945
07/10/2013 56.60p 56.60p 54.20p 54.90p 213674
04/10/2013 57.80p 58.50p 56.56p 56.60p 420194
03/10/2013 55.00p 57.38p 53.08p 57.00p 210221
02/10/2013 54.64p 54.64p 53.14p 53.60p 88644
01/10/2013 50.80p 54.50p 50.51p 54.50p 683266
30/09/2013 52.00p 52.92p 51.00p 52.00p 131579
27/09/2013 60.00p 61.80p 49.50p 52.50p 1898562
26/09/2013 57.50p 58.57p 57.00p 57.00p 427893
25/09/2013 56.00p 57.34p 54.94p 57.00p 132447
24/09/2013 55.10p 55.60p 54.50p 54.50p 178372
23/09/2013 55.90p 56.07p 54.40p 54.40p 337281
20/09/2013 57.40p 57.40p 54.00p 55.90p 176886
19/09/2013 54.10p 56.10p 54.00p 54.00p 121892
18/09/2013 54.60p 55.40p 53.81p 54.00p 89851
17/09/2013 55.00p 56.00p 54.00p 54.00p 307066
16/09/2013 57.80p 57.80p 55.00p 55.00p 36038
13/09/2013 56.80p 56.80p 53.89p 55.00p 400587
12/09/2013 56.00p 57.00p 55.50p 56.00p 64908
11/09/2013 53.60p 57.00p 53.60p 57.00p 212426
10/09/2013 57.50p 57.65p 53.60p 53.60p 328623
09/09/2013 57.50p 57.95p 56.30p 56.30p 356310
06/09/2013 54.80p 57.90p 54.40p 55.90p 746187
05/09/2013 54.80p 54.90p 54.40p 54.40p 169237
04/09/2013 52.80p 53.85p 52.80p 53.85p 72408
03/09/2013 52.70p 53.50p 52.04p 53.35p 76239
02/09/2013 52.50p 53.91p 52.50p 52.50p 45923
30/08/2013 54.00p 54.49p 52.50p 52.90p 167514
29/08/2013 52.90p 54.50p 52.10p 54.00p 301814
28/08/2013 51.70p 52.47p 51.12p 51.50p 35870
27/08/2013 51.80p 52.20p 51.10p 52.20p 36008
23/08/2013 50.00p 52.60p 49.00p 51.60p 462090
22/08/2013 48.50p 50.00p 48.30p 49.00p 93985
21/08/2013 50.00p 50.76p 47.60p 47.60p 212414
20/08/2013 51.80p 52.97p 49.00p 49.00p 361368
19/08/2013 50.00p 54.73p 49.00p 51.80p 921788
16/08/2013 45.50p 49.70p 44.50p 49.00p 633749
15/08/2013 46.00p 46.35p 44.20p 44.50p 338974
14/08/2013 43.50p 46.59p 42.62p 44.30p 276994
13/08/2013 43.00p 43.80p 42.50p 43.00p 48352
12/08/2013 43.80p 43.80p 43.30p 43.80p 53620
09/08/2013 43.00p 43.80p 42.30p 43.20p 96079
08/08/2013 42.20p 43.00p 41.50p 42.30p 0
07/08/2013 42.20p 43.00p 41.50p 43.00p 138102
06/08/2013 44.00p 44.00p 41.26p 41.50p 398641
05/08/2013 43.00p 43.70p 41.60p 43.50p 334932
02/08/2013 43.70p 44.71p 41.60p 41.60p 396404
01/08/2013 42.00p 43.60p 41.96p 43.00p 75647
31/07/2013 41.60p 41.81p 38.95p 41.80p 318212
30/07/2013 42.50p 43.43p 41.60p 41.60p 150956
29/07/2013 43.00p 43.70p 42.60p 42.60p 124581
26/07/2013 43.40p 44.50p 43.00p 43.05p 171146
25/07/2013 42.00p 43.00p 41.10p 43.00p 313416
24/07/2013 42.80p 42.95p 41.00p 42.95p 250178
23/07/2013 43.60p 43.60p 42.60p 42.70p 223409
22/07/2013 44.50p 45.00p 42.60p 42.60p 180391
19/07/2013 45.10p 45.70p 42.58p 45.00p 201725
18/07/2013 46.00p 47.20p 44.38p 45.70p 625598
17/07/2013 43.10p 45.15p 42.20p 44.90p 660883
16/07/2013 42.00p 43.80p 41.80p 42.20p 419146
15/07/2013 41.70p 42.35p 41.10p 41.80p 342102
12/07/2013 39.00p 42.00p 39.00p 40.80p 501206
11/07/2013 39.30p 40.64p 38.45p 39.70p 422337
10/07/2013 38.50p 39.09p 38.00p 38.45p 79025
09/07/2013 39.20p 39.90p 38.70p 39.00p 944466
08/07/2013 38.81p 39.32p 38.03p 38.40p 5588
05/07/2013 38.00p 38.52p 38.00p 38.10p 45523
04/07/2013 37.72p 38.05p 37.72p 38.05p 21772
03/07/2013 37.50p 38.50p 36.50p 37.90p 125441
02/07/2013 38.00p 38.72p 37.50p 37.50p 79269
01/07/2013 38.00p 38.30p 37.50p 37.90p 636078
28/06/2013 36.00p 37.50p 35.00p 37.50p 290085
27/06/2013 37.20p 38.30p 36.10p 36.90p 158768
26/06/2013 37.25p 38.19p 37.00p 37.50p 9741
25/06/2013 36.90p 39.00p 35.10p 37.00p 354033
24/06/2013 36.90p 38.17p 35.10p 35.10p 225985
21/06/2013 35.50p 37.79p 34.60p 36.50p 969908
20/06/2013 35.00p 36.70p 34.00p 34.60p 1717052
19/06/2013 33.50p 34.50p 33.10p 34.00p 88994
18/06/2013 32.50p 35.00p 32.26p 34.50p 314835
17/06/2013 32.00p 32.51p 32.00p 32.45p 17088
14/06/2013 32.00p 32.75p 31.70p 32.75p 71230
13/06/2013 32.80p 32.80p 31.70p 31.70p 126593
12/06/2013 33.60p 33.95p 32.60p 32.60p 190578
11/06/2013 33.20p 34.50p 32.60p 33.95p 165595
10/06/2013 31.00p 34.50p 30.70p 34.50p 327213
07/06/2013 31.00p 31.00p 30.70p 30.70p 35586
06/06/2013 31.00p 32.00p 30.10p 30.70p 258990
05/06/2013 31.50p 31.86p 30.10p 30.10p 110825
04/06/2013 32.50p 32.50p 31.50p 31.50p 166832
03/06/2013 32.00p 32.30p 31.00p 31.95p 36404
31/05/2013 32.70p 33.00p 30.50p 31.00p 606166
30/05/2013 34.00p 34.00p 32.53p 32.75p 278000
29/05/2013 32.50p 33.50p 31.70p 32.85p 332889
28/05/2013 33.00p 33.60p 32.73p 33.25p 270190
24/05/2013 33.00p 33.60p 32.00p 33.60p 473801
23/05/2013 34.10p 34.10p 32.50p 33.00p 277748
22/05/2013 37.50p 38.00p 34.00p 34.40p 919941
21/05/2013 34.00p 35.14p 33.00p 34.00p 792144
20/05/2013 33.00p 34.00p 32.91p 34.00p 248534
17/05/2013 34.00p 34.08p 32.30p 33.20p 71976
16/05/2013 31.50p 35.20p 31.50p 33.70p 3100493
15/05/2013 32.90p 33.00p 31.00p 31.55p 204860
14/05/2013 32.50p 32.75p 30.90p 32.05p 269803
13/05/2013 33.00p 35.00p 32.20p 32.75p 296412
10/05/2013 32.00p 34.50p 30.80p 32.50p 811754

*Close Price adjusted for both dividends and splits