Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2010 94.60p 95.95p 92.85p 92.85p 114177
16/12/2010 94.60p 98.10p 94.60p 98.10p 9715
15/12/2010 98.10p 98.42p 96.35p 96.35p 93711
14/12/2010 98.10p 105.11p 96.35p 98.10p 38388
13/12/2010 98.10p 98.10p 98.10p 98.10p 5851
10/12/2010 98.10p 103.36p 98.10p 101.60p 7582
09/12/2010 101.60p 102.50p 97.61p 101.60p 31919
08/12/2010 105.11p 105.11p 98.10p 98.10p 230188
07/12/2010 94.60p 99.85p 94.60p 99.85p 298581
06/12/2010 108.61p 110.01p 94.60p 94.60p 51807
03/12/2010 112.12p 119.12p 105.11p 105.11p 25089
02/12/2010 115.62p 119.96p 115.62p 115.62p 21655
01/12/2010 115.62p 119.12p 115.62p 115.62p 17797
30/11/2010 119.12p 119.12p 116.32p 119.12p 7691
29/11/2010 119.12p 124.38p 119.12p 122.63p 1882
26/11/2010 119.12p 122.63p 119.12p 122.63p 909
25/11/2010 122.63p 122.63p 122.63p 122.63p 87767
24/11/2010 122.63p 122.63p 121.75p 122.63p 70
23/11/2010 126.13p 126.13p 122.63p 122.63p 2428
22/11/2010 126.13p 126.13p 126.13p 126.13p 2
19/11/2010 133.14p 133.14p 129.84p 133.14p 1351
18/11/2010 134.89p 134.89p 133.84p 134.89p 1503
17/11/2010 133.14p 133.14p 133.14p 133.14p 2
16/11/2010 129.63p 133.14p 129.63p 133.14p 8090
15/11/2010 129.63p 129.63p 129.63p 129.63p 2
12/11/2010 126.13p 127.88p 126.13p 126.13p 580
11/11/2010 133.14p 134.88p 131.39p 133.14p 15979
10/11/2010 134.89p 136.64p 134.89p 134.89p 6642
09/11/2010 136.64p 136.64p 134.89p 134.89p 714
08/11/2010 136.64p 141.90p 133.14p 133.14p 21278
05/11/2010 147.15p 147.22p 137.52p 138.39p 13031
04/11/2010 147.15p 149.48p 145.75p 147.15p 13851
03/11/2010 150.66p 150.66p 143.65p 143.65p 11066
02/11/2010 152.41p 152.53p 148.90p 150.66p 31726
01/11/2010 150.66p 152.06p 148.90p 148.90p 7812
29/10/2010 150.66p 152.41p 150.66p 152.41p 9609
28/10/2010 154.16p 154.16p 147.15p 152.41p 91403
27/10/2010 189.19p 190.95p 150.66p 150.66p 184833
26/10/2010 224.23p 224.23p 210.22p 210.22p 20425
25/10/2010 222.48p 238.25p 222.48p 222.48p 10591
22/10/2010 238.25p 241.75p 225.77p 227.73p 3640
21/10/2010 225.98p 234.74p 220.73p 220.73p 9752
20/10/2010 229.49p 235.90p 229.49p 229.49p 1339
19/10/2010 238.25p 241.86p 225.77p 231.24p 13119
18/10/2010 245.25p 245.25p 224.23p 224.23p 9689
15/10/2010 238.25p 239.12p 238.25p 238.25p 10710
14/10/2010 245.25p 255.76p 238.25p 238.25p 5922
13/10/2010 245.25p 245.25p 245.25p 245.25p 325
12/10/2010 245.25p 246.41p 245.25p 245.25p 1912
11/10/2010 245.25p 245.25p 245.25p 245.25p 340
08/10/2010 259.27p 259.27p 248.76p 248.76p 864
07/10/2010 259.27p 259.27p 242.06p 248.76p 12625
06/10/2010 255.76p 256.60p 255.76p 255.76p 4063
05/10/2010 275.03p 278.54p 255.76p 257.52p 21618
04/10/2010 276.78p 276.78p 259.97p 264.52p 3457
01/10/2010 259.27p 294.30p 259.27p 273.28p 32234
30/09/2010 259.27p 259.27p 252.26p 259.27p 685
29/09/2010 266.27p 266.27p 259.27p 259.27p 0
28/09/2010 262.77p 266.27p 260.11p 266.27p 3484
27/09/2010 247.00p 254.01p 247.00p 254.01p 0
24/09/2010 248.76p 252.26p 247.00p 247.00p 3364
23/09/2010 252.26p 257.52p 248.76p 248.76p 8505
22/09/2010 238.25p 238.25p 238.25p 238.25p 145
21/09/2010 252.26p 252.26p 238.25p 238.25p 19622
20/09/2010 234.74p 248.76p 234.74p 238.25p 8740
17/09/2010 248.76p 249.51p 237.72p 238.25p 16116
16/09/2010 245.25p 250.35p 245.25p 248.76p 5335
15/09/2010 234.74p 245.11p 234.74p 234.74p 8052
14/09/2010 234.74p 234.74p 231.24p 231.24p 343
13/09/2010 227.73p 245.25p 227.73p 236.49p 16005
10/09/2010 220.73p 239.02p 217.99p 227.73p 35106
09/09/2010 220.73p 220.73p 199.71p 210.22p 40129
08/09/2010 224.23p 224.23p 220.73p 220.73p 1011
07/09/2010 238.25p 238.25p 225.98p 225.98p 7992
06/09/2010 240.00p 247.32p 238.25p 238.25p 4210
03/09/2010 252.26p 252.26p 243.50p 243.50p 300
02/09/2010 248.76p 254.01p 245.25p 252.26p 2192
01/09/2010 252.26p 265.22p 252.26p 252.26p 1907
31/08/2010 259.27p 259.27p 255.76p 255.76p 0
27/08/2010 252.26p 259.27p 252.26p 259.27p 0
26/08/2010 255.76p 255.76p 252.26p 252.26p 648
25/08/2010 255.76p 261.02p 255.76p 261.02p 0
24/08/2010 255.76p 255.76p 255.76p 255.76p 2750
23/08/2010 255.76p 262.77p 255.76p 262.77p 0
20/08/2010 255.76p 255.76p 255.76p 255.76p 527
19/08/2010 259.27p 259.27p 257.52p 257.52p 0
18/08/2010 255.76p 259.27p 255.76p 259.27p 70
17/08/2010 259.27p 259.44p 259.27p 259.27p 2278
16/08/2010 259.27p 266.27p 259.27p 266.27p 0
13/08/2010 259.27p 266.27p 259.27p 259.27p 3294
12/08/2010 266.27p 275.73p 259.44p 264.52p 1659
11/08/2010 280.29p 280.29p 266.27p 271.53p 1020
10/08/2010 266.27p 266.27p 266.27p 266.27p 138
09/08/2010 266.27p 273.28p 266.27p 273.28p 0
06/08/2010 280.29p 280.29p 266.27p 266.27p 3274
05/08/2010 280.29p 280.29p 266.45p 280.29p 352
04/08/2010 280.29p 280.29p 266.27p 269.78p 5414
03/08/2010 266.27p 280.29p 266.27p 280.29p 2712
02/08/2010 276.78p 283.79p 266.27p 266.27p 9043
30/07/2010 273.28p 280.31p 273.28p 273.28p 6742
29/07/2010 273.28p 294.30p 273.28p 278.54p 849
28/07/2010 294.30p 294.30p 280.29p 280.29p 515
27/07/2010 273.28p 287.30p 273.28p 287.30p 1134
26/07/2010 273.28p 280.29p 273.28p 280.29p 0
23/07/2010 273.28p 276.72p 273.28p 273.28p 719
22/07/2010 273.28p 273.28p 273.28p 273.28p 1967
21/07/2010 276.78p 283.79p 276.78p 283.79p 0
20/07/2010 276.78p 290.80p 276.78p 276.78p 4263
19/07/2010 308.32p 308.32p 280.29p 285.54p 11704
16/07/2010 301.31p 301.31p 301.31p 301.31p 0
15/07/2010 308.32p 308.32p 301.31p 301.31p 254
14/07/2010 308.32p 308.32p 301.31p 301.31p 2
13/07/2010 308.32p 308.32p 297.81p 297.81p 0
12/07/2010 308.32p 308.32p 294.30p 308.32p 1425
09/07/2010 290.80p 308.32p 290.80p 306.57p 1260
08/07/2010 290.80p 308.32p 290.80p 301.31p 0
07/07/2010 294.30p 296.05p 294.30p 296.05p 1427
06/07/2010 297.81p 297.81p 297.81p 297.81p 0
05/07/2010 296.05p 297.81p 296.05p 297.81p 0
02/07/2010 294.30p 296.05p 290.80p 296.05p 2801
01/07/2010 301.31p 301.31p 290.12p 301.31p 2597
30/06/2010 303.06p 303.06p 291.11p 301.31p 167
29/06/2010 306.57p 306.57p 294.30p 303.06p 2534
28/06/2010 294.30p 308.32p 294.30p 308.32p 4544
25/06/2010 294.30p 308.32p 294.30p 304.81p 3537
24/06/2010 308.32p 308.32p 294.72p 301.31p 252
23/06/2010 308.32p 308.32p 294.06p 306.57p 3452
22/06/2010 299.56p 299.56p 294.30p 294.30p 2966
21/06/2010 294.30p 294.72p 291.32p 292.55p 1761
18/06/2010 315.32p 315.32p 292.55p 292.55p 13181
17/06/2010 301.31p 301.73p 301.31p 301.31p 444
16/06/2010 304.81p 306.57p 296.05p 306.57p 3568
15/06/2010 310.07p 311.82p 305.13p 311.82p 202
14/06/2010 308.32p 315.32p 308.32p 310.07p 1880
11/06/2010 315.32p 315.32p 301.73p 315.32p 6180
10/06/2010 304.81p 311.82p 300.40p 310.07p 5176
09/06/2010 315.32p 315.32p 305.02p 315.32p 2517
08/06/2010 315.32p 315.32p 298.86p 311.82p 4446
07/06/2010 301.31p 311.82p 301.31p 310.07p 896
04/06/2010 315.32p 315.32p 301.38p 308.32p 318
03/06/2010 315.32p 315.32p 308.32p 308.32p 0
02/06/2010 301.31p 315.32p 301.31p 315.32p 764
01/06/2010 315.32p 315.32p 308.32p 308.32p 0
28/05/2010 308.32p 315.32p 301.73p 315.32p 1688
27/05/2010 315.32p 315.32p 306.57p 306.57p 6
26/05/2010 313.57p 313.57p 296.63p 304.81p 5045
25/05/2010 301.31p 308.32p 301.31p 301.31p 4094
24/05/2010 301.31p 315.32p 301.31p 315.32p 4616
21/05/2010 308.32p 312.52p 299.56p 304.81p 4391
20/05/2010 329.34p 329.34p 308.32p 308.32p 21199
19/05/2010 329.34p 343.35p 329.34p 332.84p 21753
18/05/2010 346.86p 346.86p 329.34p 332.84p 7106
17/05/2010 329.34p 337.59p 329.34p 336.35p 7734
14/05/2010 346.86p 346.86p 329.34p 343.35p 3679
13/05/2010 346.86p 346.86p 325.84p 336.35p 4912
12/05/2010 329.34p 334.59p 326.36p 334.59p 1713
11/05/2010 332.84p 333.47p 329.34p 329.34p 4663
10/05/2010 329.34p 345.11p 326.57p 345.11p 771
07/05/2010 322.33p 322.96p 322.33p 322.33p 1956
06/05/2010 329.34p 343.35p 329.34p 341.60p 4128
05/05/2010 350.36p 350.36p 329.35p 336.35p 7585
04/05/2010 353.86p 354.18p 343.35p 350.36p 15526
30/04/2010 360.87p 360.87p 354.21p 359.12p 92133
29/04/2010 369.63p 369.63p 357.37p 360.87p 49787
28/04/2010 357.37p 371.38p 357.37p 371.38p 1354
27/04/2010 364.37p 367.88p 353.86p 353.86p 8540
26/04/2010 353.86p 358.66p 350.47p 355.62p 4443
23/04/2010 381.89p 381.89p 350.36p 350.36p 13912
22/04/2010 381.89p 381.89p 359.12p 364.37p 16832
21/04/2010 364.37p 373.13p 364.37p 373.13p 9466
20/04/2010 385.40p 385.40p 368.58p 385.40p 1654
19/04/2010 371.38p 378.39p 364.37p 373.13p 3379
16/04/2010 369.63p 369.63p 365.08p 367.88p 1867
15/04/2010 364.37p 371.38p 364.37p 369.63p 4423
14/04/2010 357.37p 369.81p 357.37p 357.37p 4864
13/04/2010 366.13p 366.13p 361.22p 366.13p 133
12/04/2010 360.87p 369.81p 360.87p 366.13p 1827
09/04/2010 357.37p 371.38p 357.37p 371.38p 161950
08/04/2010 357.37p 357.47p 353.86p 353.86p 5251
07/04/2010 357.37p 364.37p 357.37p 357.37p 2605
06/04/2010 360.87p 376.64p 357.37p 357.37p 8433
01/04/2010 367.88p 371.38p 364.37p 371.38p 77376
31/03/2010 381.89p 381.89p 378.39p 381.89p 3024
30/03/2010 374.89p 374.89p 368.07p 374.89p 28383
29/03/2010 371.38p 373.13p 367.88p 373.13p 12128
26/03/2010 371.38p 390.09p 371.38p 371.38p 194
25/03/2010 378.39p 378.39p 371.38p 371.38p 3435
24/03/2010 392.40p 392.40p 380.07p 381.89p 310
23/03/2010 399.41p 399.41p 379.23p 392.40p 47815
22/03/2010 380.14p 392.40p 378.39p 385.40p 9149
19/03/2010 385.40p 385.40p 378.39p 378.39p 7292
18/03/2010 409.92p 420.43p 385.40p 390.65p 397867
17/03/2010 406.42p 416.93p 406.42p 406.42p 3765
16/03/2010 413.43p 415.11p 409.36p 413.43p 5826
15/03/2010 416.93p 432.70p 413.43p 413.43p 30272
12/03/2010 416.93p 422.18p 402.91p 422.18p 407
11/03/2010 420.43p 420.43p 413.43p 416.93p 2960
10/03/2010 413.43p 420.43p 399.41p 420.43p 41073
09/03/2010 406.42p 418.68p 406.42p 418.68p 10426
08/03/2010 409.92p 416.93p 407.68p 416.93p 2281

*Close Price adjusted for both dividends and splits