Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/07/2012 7.01p 7.29p 6.73p 7.01p 88246
23/07/2012 6.66p 8.06p 6.66p 8.06p 50705
20/07/2012 7.01p 7.36p 6.59p 6.83p 129246
19/07/2012 6.66p 7.50p 6.66p 7.43p 90809
18/07/2012 7.01p 7.50p 6.80p 7.25p 139644
17/07/2012 7.01p 7.71p 6.48p 6.66p 126884
16/07/2012 7.01p 7.29p 6.66p 7.18p 117381
13/07/2012 7.01p 7.36p 6.56p 7.01p 203035
12/07/2012 6.73p 7.36p 6.62p 6.62p 221718
11/07/2012 6.31p 6.80p 6.24p 6.55p 40007
10/07/2012 6.31p 7.01p 6.31p 6.48p 170030
09/07/2012 7.01p 7.29p 6.73p 6.83p 39585
06/07/2012 7.29p 7.29p 7.01p 7.01p 46993
05/07/2012 6.66p 7.01p 6.52p 7.01p 149662
04/07/2012 7.01p 7.01p 6.66p 6.66p 15457
03/07/2012 7.01p 7.64p 6.66p 6.66p 30694
02/07/2012 7.01p 7.36p 6.83p 6.83p 12130
29/06/2012 7.01p 7.36p 6.66p 7.01p 429850
28/06/2012 7.08p 7.32p 7.01p 7.18p 84095
27/06/2012 7.71p 7.71p 7.01p 7.22p 25865
26/06/2012 7.71p 7.71p 7.36p 7.39p 355985
25/06/2012 7.01p 7.36p 7.01p 7.36p 10701
22/06/2012 7.36p 7.57p 7.08p 7.36p 49878
21/06/2012 7.78p 7.78p 7.25p 7.25p 9948
20/06/2012 7.71p 7.71p 7.08p 7.43p 138286
19/06/2012 7.71p 7.71p 7.01p 7.36p 239884
18/06/2012 7.01p 7.71p 6.80p 6.80p 330376
15/06/2012 8.06p 8.29p 7.53p 7.53p 162477
14/06/2012 7.71p 8.69p 7.71p 8.06p 158250
13/06/2012 9.28p 9.28p 8.93p 8.93p 2854
12/06/2012 9.39p 9.39p 9.07p 9.07p 8761
11/06/2012 7.71p 9.39p 7.71p 9.11p 19130
08/06/2012 8.41p 9.46p 7.92p 8.65p 201199
07/06/2012 9.46p 10.86p 8.48p 9.46p 122927
06/06/2012 12.26p 12.26p 10.86p 10.86p 17553
01/06/2012 10.65p 10.93p 9.11p 9.63p 93548
31/05/2012 10.65p 10.65p 10.51p 10.51p 3425
30/05/2012 9.46p 10.30p 9.06p 10.27p 39161
29/05/2012 11.91p 11.91p 10.06p 10.06p 170745
28/05/2012 10.96p 12.54p 10.86p 12.09p 7776
25/05/2012 13.31p 13.41p 10.46p 11.56p 508080
24/05/2012 7.78p 10.51p 7.73p 9.07p 160563
23/05/2012 7.36p 8.61p 6.73p 7.64p 336978
22/05/2012 8.69p 8.69p 8.34p 8.34p 16348
21/05/2012 8.41p 9.11p 7.79p 8.23p 141685
18/05/2012 8.41p 9.63p 7.01p 8.23p 92509
17/05/2012 10.09p 10.09p 9.11p 9.46p 83073
16/05/2012 9.81p 10.86p 9.15p 10.86p 10886
15/05/2012 9.11p 9.81p 9.11p 9.63p 30765
14/05/2012 9.81p 10.16p 9.81p 9.81p 53118
11/05/2012 10.51p 10.51p 10.34p 10.34p 20978
10/05/2012 10.16p 10.93p 9.81p 10.34p 210566
09/05/2012 10.51p 11.04p 10.20p 11.04p 43653
08/05/2012 10.86p 11.91p 10.51p 11.46p 131909
04/05/2012 10.58p 11.77p 10.51p 11.56p 143498
03/05/2012 11.21p 11.56p 10.58p 11.56p 122445
02/05/2012 11.21p 11.66p 11.21p 11.56p 144158
01/05/2012 11.00p 11.70p 10.51p 11.70p 62104
30/04/2012 10.37p 10.93p 10.37p 10.79p 127290
27/04/2012 10.16p 11.21p 8.69p 10.34p 319181
26/04/2012 10.51p 11.21p 10.37p 10.69p 58092
25/04/2012 11.07p 11.68p 10.16p 11.28p 249043
24/04/2012 10.51p 11.56p 10.37p 10.83p 454852
23/04/2012 12.96p 12.96p 11.56p 12.61p 3905
20/04/2012 11.63p 13.35p 10.58p 12.23p 72410
19/04/2012 11.21p 11.39p 10.46p 11.28p 131054
18/04/2012 11.32p 12.61p 10.09p 12.54p 653363
17/04/2012 11.35p 13.10p 11.35p 12.61p 24677
16/04/2012 13.10p 13.10p 12.61p 12.61p 1427
13/04/2012 13.10p 13.10p 11.56p 12.61p 5361
12/04/2012 11.91p 12.61p 11.91p 12.61p 34408
11/04/2012 11.35p 13.31p 10.91p 12.44p 245774
10/04/2012 11.21p 12.02p 11.21p 11.91p 49949
05/04/2012 11.21p 12.47p 11.21p 12.26p 15153
04/04/2012 12.61p 13.40p 11.21p 12.61p 333847
03/04/2012 12.61p 13.14p 12.61p 13.14p 15980
02/04/2012 12.75p 13.31p 12.61p 13.31p 8060
30/03/2012 12.75p 13.31p 12.75p 13.31p 46500
29/03/2012 12.96p 13.68p 12.79p 12.79p 85823
28/03/2012 12.75p 13.57p 12.68p 12.96p 31751
27/03/2012 12.61p 13.50p 12.61p 13.24p 121315
26/03/2012 14.22p 14.22p 12.61p 13.31p 64965
23/03/2012 13.10p 13.90p 12.75p 13.66p 187799
22/03/2012 13.31p 13.31p 11.84p 12.79p 94027
21/03/2012 12.26p 12.96p 11.91p 12.96p 127025
20/03/2012 12.61p 13.66p 12.26p 12.96p 166898
19/03/2012 13.31p 13.45p 13.03p 13.14p 76718
16/03/2012 13.31p 14.89p 13.31p 13.31p 26371
15/03/2012 13.59p 15.00p 12.61p 14.01p 109067
14/03/2012 14.01p 15.07p 13.73p 15.07p 38630
13/03/2012 15.00p 17.52p 13.45p 15.77p 119438
12/03/2012 15.77p 15.77p 14.01p 15.77p 83716
09/03/2012 15.00p 15.77p 15.00p 15.77p 4779
08/03/2012 14.72p 15.77p 14.01p 15.77p 89455
07/03/2012 14.72p 14.72p 13.52p 14.36p 9419
06/03/2012 14.72p 15.07p 13.66p 15.07p 125357
05/03/2012 14.79p 16.91p 14.50p 14.58p 49269
02/03/2012 15.42p 15.42p 14.89p 15.28p 70055
01/03/2012 16.47p 16.47p 15.42p 16.47p 50523
29/02/2012 14.72p 21.44p 14.72p 15.49p 1434673
28/02/2012 15.07p 15.70p 13.10p 14.36p 341163
27/02/2012 15.42p 15.77p 14.36p 15.42p 130189
24/02/2012 14.72p 15.63p 14.54p 15.42p 80737
23/02/2012 14.01p 14.86p 14.01p 14.72p 33683
22/02/2012 14.01p 14.89p 13.59p 14.89p 120940
21/02/2012 14.72p 14.86p 13.94p 14.86p 40965
20/02/2012 14.79p 14.89p 14.22p 14.89p 28278
17/02/2012 15.77p 15.77p 14.26p 14.89p 96130
16/02/2012 14.01p 14.46p 13.53p 14.36p 165424
15/02/2012 14.01p 15.07p 12.34p 14.89p 74062
14/02/2012 12.96p 13.81p 12.96p 13.66p 9776
13/02/2012 13.87p 14.68p 12.61p 13.49p 26200
10/02/2012 14.77p 15.00p 14.22p 14.89p 128725
09/02/2012 14.86p 15.02p 14.01p 14.89p 76316
08/02/2012 14.65p 15.70p 13.56p 14.82p 236176
07/02/2012 14.86p 16.08p 14.65p 16.08p 12601
06/02/2012 16.12p 16.12p 14.15p 16.01p 71242
03/02/2012 17.31p 17.31p 14.72p 16.12p 135337
02/02/2012 15.14p 15.77p 14.36p 15.77p 123528
01/02/2012 14.86p 16.22p 14.86p 16.22p 11338
31/01/2012 15.42p 15.63p 14.58p 15.63p 86770
30/01/2012 15.42p 16.12p 14.43p 15.10p 49559
27/01/2012 16.12p 17.66p 15.34p 16.47p 226323
26/01/2012 16.12p 20.25p 15.69p 17.38p 456181
25/01/2012 14.36p 16.82p 13.31p 16.12p 300654
24/01/2012 14.01p 15.77p 12.76p 14.72p 167344
23/01/2012 12.61p 15.21p 12.12p 13.84p 62199
20/01/2012 12.61p 13.31p 11.70p 12.86p 138639
19/01/2012 12.61p 13.31p 12.05p 12.96p 3718
18/01/2012 13.94p 13.94p 12.26p 13.17p 152905
17/01/2012 11.91p 12.96p 11.42p 12.96p 27195
16/01/2012 11.91p 13.10p 11.56p 13.10p 10936
13/01/2012 12.05p 12.75p 11.91p 11.91p 26627
12/01/2012 12.26p 12.79p 11.84p 12.79p 47517
11/01/2012 13.31p 13.45p 11.91p 12.96p 60036
10/01/2012 14.01p 14.01p 9.81p 12.96p 95539
09/01/2012 12.96p 14.05p 12.61p 13.31p 83615
06/01/2012 12.26p 13.94p 12.26p 13.91p 73171
05/01/2012 12.61p 13.17p 12.61p 13.17p 24786
04/01/2012 12.61p 13.24p 12.49p 13.24p 4057
03/01/2012 13.31p 13.31p 12.12p 13.03p 11434
30/12/2011 12.12p 13.84p 12.12p 13.84p 5355
29/12/2011 12.26p 12.96p 10.51p 12.44p 96021
28/12/2011 11.21p 13.45p 10.51p 13.14p 23123
23/12/2011 12.54p 13.94p 11.07p 13.94p 0
22/12/2011 12.54p 12.89p 11.07p 12.89p 33789
21/12/2011 12.68p 13.49p 12.54p 13.49p 9904
20/12/2011 13.10p 14.19p 12.26p 14.19p 15854
19/12/2011 12.61p 14.43p 12.26p 12.96p 107257
16/12/2011 13.26p 14.36p 13.24p 14.36p 17933
15/12/2011 13.59p 14.36p 13.59p 14.36p 2252
14/12/2011 13.31p 14.19p 12.26p 14.19p 9240
13/12/2011 13.87p 14.72p 13.31p 13.31p 34841
12/12/2011 14.22p 14.36p 14.01p 14.01p 25108
09/12/2011 14.72p 15.07p 14.72p 15.07p 5369
08/12/2011 14.36p 15.26p 14.01p 15.07p 21443
07/12/2011 14.01p 14.19p 13.41p 14.19p 124627
06/12/2011 14.36p 14.72p 14.01p 14.19p 64409
05/12/2011 14.01p 16.05p 14.01p 15.03p 198488
02/12/2011 13.66p 14.56p 13.24p 14.26p 297998
01/12/2011 12.33p 13.59p 11.91p 12.47p 71879
30/11/2011 10.51p 13.31p 10.51p 13.31p 151936
29/11/2011 11.21p 11.21p 10.51p 10.93p 88277
28/11/2011 10.16p 11.14p 8.76p 11.14p 126301
25/11/2011 11.21p 11.56p 8.76p 9.53p 217829
24/11/2011 11.91p 11.91p 11.38p 11.88p 180894
23/11/2011 13.31p 14.72p 11.56p 11.63p 73836
22/11/2011 14.01p 14.01p 12.29p 13.14p 27090
21/11/2011 12.37p 15.07p 12.37p 14.89p 15190
18/11/2011 15.42p 15.63p 13.31p 13.66p 315761
17/11/2011 17.52p 18.92p 16.12p 16.61p 136343
16/11/2011 17.52p 17.82p 17.17p 17.62p 19390
15/11/2011 19.13p 19.22p 17.29p 17.48p 157395
14/11/2011 19.62p 19.69p 16.66p 19.62p 289546
11/11/2011 19.27p 19.53p 18.24p 18.74p 24170
10/11/2011 19.48p 19.69p 19.06p 19.69p 5664
09/11/2011 21.02p 21.29p 18.79p 19.09p 54353
08/11/2011 20.46p 20.46p 19.80p 19.80p 53717
07/11/2011 21.02p 21.30p 20.92p 20.92p 2383
04/11/2011 22.35p 22.35p 20.32p 21.55p 635
03/11/2011 20.67p 21.72p 20.32p 20.43p 340305
02/11/2011 21.02p 21.02p 19.60p 20.85p 20628
01/11/2011 21.02p 21.02p 20.32p 20.67p 2853
31/10/2011 20.67p 20.74p 18.96p 20.15p 45359
28/10/2011 21.02p 21.20p 21.02p 21.20p 1427
27/10/2011 21.02p 22.07p 20.67p 22.07p 6083
26/10/2011 20.32p 20.50p 20.18p 20.50p 5787
25/10/2011 21.02p 21.09p 19.97p 20.36p 17451
24/10/2011 20.67p 21.20p 20.67p 21.20p 8875
21/10/2011 20.32p 21.83p 19.97p 21.83p 37860
20/10/2011 20.95p 21.72p 20.46p 20.64p 80642
19/10/2011 21.02p 21.72p 20.32p 21.02p 18174
18/10/2011 21.02p 21.88p 20.43p 20.67p 86169
17/10/2011 20.88p 20.88p 20.14p 20.43p 28734
14/10/2011 22.77p 22.77p 21.37p 21.55p 8393
13/10/2011 21.02p 22.00p 20.36p 21.90p 65042
12/10/2011 21.02p 22.28p 19.27p 20.22p 52527
11/10/2011 19.27p 21.20p 19.27p 21.20p 37744
10/10/2011 21.72p 22.84p 20.76p 21.02p 54197
07/10/2011 21.65p 21.79p 19.97p 21.69p 108433

*Close Price adjusted for both dividends and splits