Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2022 320.00p 320.50p 313.00p 316.00p 375751
18/10/2022 324.50p 326.50p 318.50p 318.50p 4119124
17/10/2022 304.50p 323.00p 304.50p 321.50p 437012
14/10/2022 315.50p 317.50p 307.70p 311.00p 818341
13/10/2022 301.50p 311.50p 298.50p 310.50p 595820
12/10/2022 297.50p 305.50p 295.50p 302.50p 542499
11/10/2022 302.00p 305.92p 299.50p 303.50p 526892
10/10/2022 305.00p 308.00p 303.00p 305.00p 1670407
07/10/2022 310.00p 315.00p 304.75p 308.00p 659349
06/10/2022 308.50p 313.00p 308.50p 311.50p 429074
05/10/2022 309.00p 309.00p 303.00p 307.50p 878088
04/10/2022 296.50p 309.50p 296.20p 309.00p 586680
03/10/2022 288.00p 298.50p 287.16p 298.00p 510878
30/09/2022 276.50p 292.00p 276.50p 289.50p 1100189
29/09/2022 290.50p 296.20p 278.00p 283.50p 753042
28/09/2022 290.50p 299.00p 285.50p 297.50p 587962
27/09/2022 302.50p 305.20p 295.00p 295.50p 592779
26/09/2022 305.00p 307.00p 292.00p 297.00p 757892
23/09/2022 310.50p 313.50p 303.81p 307.50p 426803
22/09/2022 310.50p 317.00p 308.20p 313.00p 504756
21/09/2022 321.00p 321.00p 312.00p 316.50p 390019
20/09/2022 318.00p 321.00p 311.50p 314.00p 297558
19/09/2022 324.00p 324.00p 317.00p 319.50p 2108439
16/09/2022 324.00p 324.00p 317.00p 319.50p 2108439
15/09/2022 315.50p 327.00p 315.50p 322.00p 478197
14/09/2022 322.00p 328.50p 317.00p 320.00p 523189
13/09/2022 333.50p 337.50p 328.50p 328.50p 719912
12/09/2022 327.00p 336.00p 327.00p 332.00p 1505229
09/09/2022 327.50p 329.00p 322.00p 327.50p 472181
08/09/2022 307.00p 322.00p 307.00p 320.00p 569644
07/09/2022 314.00p 317.50p 312.00p 313.50p 597061
06/09/2022 321.00p 325.50p 316.00p 316.00p 447243
05/09/2022 331.50p 331.50p 315.29p 318.50p 416639
02/09/2022 313.50p 325.00p 311.00p 323.00p 2285313
01/09/2022 327.00p 329.00p 311.50p 312.00p 584252
31/08/2022 340.50p 349.43p 340.50p 342.50p 569014
30/08/2022 340.50p 355.13p 340.50p 347.50p 537510
29/08/2022 347.00p 354.00p 344.00p 344.00p 377100
26/08/2022 347.00p 354.00p 344.00p 344.00p 377100
25/08/2022 352.00p 354.50p 349.00p 351.00p 471020
24/08/2022 350.00p 355.00p 346.50p 351.50p 643347
23/08/2022 353.50p 359.50p 349.50p 350.50p 633679
22/08/2022 378.00p 378.00p 351.50p 351.50p 841845
19/08/2022 375.00p 380.50p 374.00p 375.00p 483050
18/08/2022 376.50p 382.00p 375.00p 380.00p 330020
17/08/2022 380.50p 386.00p 377.00p 377.50p 531994
16/08/2022 384.50p 388.50p 381.50p 382.00p 300131
15/08/2022 384.50p 391.83p 383.00p 383.50p 746025
12/08/2022 386.00p 391.50p 386.00p 387.00p 336131
11/08/2022 390.00p 396.35p 388.00p 390.00p 376787
10/08/2022 372.50p 390.50p 372.50p 390.00p 568434
09/08/2022 372.00p 377.13p 372.00p 374.50p 578193
08/08/2022 370.00p 377.00p 370.00p 375.50p 229226
05/08/2022 369.00p 376.00p 369.00p 373.50p 355852
04/08/2022 370.00p 372.00p 367.00p 370.50p 367975
03/08/2022 362.00p 369.50p 362.00p 368.50p 303109
02/08/2022 370.00p 370.00p 360.00p 363.50p 409781
01/08/2022 366.50p 371.00p 362.50p 365.50p 405492
29/07/2022 365.00p 370.00p 363.50p 367.00p 671247
28/07/2022 365.00p 372.00p 364.50p 366.00p 790667
27/07/2022 373.00p 376.50p 364.00p 367.00p 597666
26/07/2022 374.00p 375.60p 370.50p 371.50p 491824
25/07/2022 373.00p 380.50p 372.50p 374.50p 446899
22/07/2022 373.00p 379.50p 373.00p 376.50p 1276823
21/07/2022 367.00p 377.00p 367.00p 371.50p 511836
20/07/2022 359.00p 370.00p 359.00p 368.50p 803342
19/07/2022 352.50p 364.00p 350.24p 360.50p 278410
18/07/2022 354.00p 355.00p 341.50p 354.00p 561358
15/07/2022 335.00p 349.41p 335.00p 347.50p 376353
14/07/2022 337.50p 341.51p 333.50p 335.00p 562318
13/07/2022 341.50p 341.50p 331.00p 336.00p 545545
12/07/2022 343.00p 343.00p 325.00p 333.00p 606513
11/07/2022 336.00p 341.50p 333.50p 334.50p 496515
08/07/2022 334.00p 344.00p 333.50p 341.50p 529070
07/07/2022 326.50p 337.50p 326.00p 334.00p 1151530
06/07/2022 328.50p 344.00p 324.50p 334.00p 576954
05/07/2022 345.00p 345.00p 332.00p 335.50p 411490
04/07/2022 343.50p 345.00p 340.00p 341.00p 427694
01/07/2022 334.50p 343.00p 333.50p 339.50p 328519
30/06/2022 343.50p 344.10p 331.00p 337.00p 594051
29/06/2022 347.50p 349.50p 343.00p 343.00p 405546
28/06/2022 350.50p 352.00p 347.00p 350.50p 545100
27/06/2022 349.00p 351.50p 348.00p 349.50p 478051
24/06/2022 350.00p 351.00p 343.50p 350.00p 516668
23/06/2022 360.00p 360.00p 342.50p 342.50p 443128
22/06/2022 342.50p 351.00p 338.50p 348.00p 1514166
21/06/2022 356.50p 356.50p 344.50p 345.50p 621974
20/06/2022 356.50p 356.50p 343.50p 344.00p 464106
17/06/2022 360.00p 360.00p 342.50p 347.00p 630829
16/06/2022 357.00p 361.00p 342.50p 342.50p 890339
15/06/2022 361.00p 361.50p 353.50p 360.50p 1142664
14/06/2022 350.00p 362.00p 350.00p 356.00p 562863
13/06/2022 368.00p 368.00p 356.50p 358.50p 632077
10/06/2022 365.50p 376.50p 363.00p 366.50p 460682
09/06/2022 377.00p 382.50p 376.00p 378.00p 312349
08/06/2022 382.00p 383.50p 375.50p 378.50p 326042
07/06/2022 366.50p 386.00p 366.50p 381.50p 899501
06/06/2022 381.00p 386.00p 379.00p 384.00p 332997
03/06/2022 380.00p 381.00p 374.50p 375.50p 247727
02/06/2022 380.00p 381.00p 374.50p 375.50p 247727
01/06/2022 380.00p 381.00p 374.50p 375.50p 247727
31/05/2022 375.00p 382.50p 375.00p 377.00p 767005
30/05/2022 375.50p 386.50p 366.16p 381.50p 460053
27/05/2022 367.00p 378.50p 364.50p 378.50p 1103365
26/05/2022 372.00p 372.00p 366.00p 368.00p 688435
25/05/2022 371.50p 372.50p 360.00p 366.00p 317149
24/05/2022 371.50p 374.50p 367.00p 367.00p 317635
23/05/2022 372.00p 375.00p 369.00p 372.50p 1170526
20/05/2022 369.00p 372.50p 364.00p 364.50p 280244
19/05/2022 366.00p 377.50p 363.00p 365.50p 370735
18/05/2022 366.00p 386.50p 366.00p 379.00p 520289
17/05/2022 363.00p 370.00p 363.00p 368.00p 432153
16/05/2022 375.00p 375.00p 362.50p 363.00p 561408
13/05/2022 362.00p 368.00p 357.50p 365.50p 418654
12/05/2022 361.00p 362.50p 347.00p 355.00p 1312043
11/05/2022 363.00p 367.75p 359.50p 365.50p 665834
10/05/2022 366.00p 379.50p 362.50p 363.00p 443541
09/05/2022 373.50p 376.00p 364.00p 364.00p 465739
06/05/2022 380.00p 380.18p 372.50p 375.00p 433843
05/05/2022 390.50p 393.00p 379.00p 379.00p 648667
04/05/2022 392.00p 392.00p 384.50p 385.00p 1328791
03/05/2022 400.00p 402.00p 391.40p 391.50p 525098
02/05/2022 412.50p 412.50p 392.50p 397.00p 368948
29/04/2022 412.50p 412.50p 392.50p 397.00p 368948
28/04/2022 393.00p 400.04p 391.50p 393.00p 308155
27/04/2022 398.50p 401.00p 391.31p 391.50p 352977
26/04/2022 401.00p 403.50p 395.00p 395.00p 420407
25/04/2022 397.00p 402.00p 396.00p 398.00p 379346
22/04/2022 406.00p 410.50p 404.50p 405.50p 341310
21/04/2022 410.00p 415.00p 408.00p 409.50p 509373
20/04/2022 405.00p 412.00p 403.50p 411.50p 381344
19/04/2022 403.50p 413.50p 400.50p 404.50p 551915
18/04/2022 400.50p 405.50p 400.50p 404.50p 445201
15/04/2022 400.50p 405.50p 400.50p 404.50p 445201
14/04/2022 400.50p 405.50p 400.50p 404.50p 445201
13/04/2022 401.00p 404.50p 399.00p 403.00p 315459
12/04/2022 407.50p 407.50p 400.00p 400.50p 534741
11/04/2022 409.50p 413.00p 400.50p 406.00p 490384
08/04/2022 409.50p 410.00p 404.00p 404.00p 550389
07/04/2022 415.00p 415.50p 406.00p 406.00p 354239
06/04/2022 429.00p 431.00p 411.50p 411.50p 522841
05/04/2022 432.00p 433.50p 427.00p 429.00p 869105
04/04/2022 438.50p 438.50p 427.00p 432.00p 581878
01/04/2022 436.00p 436.00p 429.50p 433.50p 207739
31/03/2022 435.00p 439.00p 429.50p 432.00p 356693
30/03/2022 437.00p 442.50p 432.00p 435.00p 513153
29/03/2022 440.50p 440.50p 434.38p 439.50p 371220
28/03/2022 438.50p 442.50p 436.00p 438.00p 263298
25/03/2022 433.50p 439.50p 432.50p 437.00p 243432
24/03/2022 432.50p 435.50p 431.00p 433.50p 229022
23/03/2022 440.00p 440.00p 433.00p 433.00p 270972
22/03/2022 438.00p 441.50p 433.00p 437.50p 203801
21/03/2022 435.00p 439.50p 427.00p 436.50p 360050
18/03/2022 422.00p 436.50p 421.00p 436.50p 993609
17/03/2022 423.00p 430.50p 419.00p 426.00p 671235
16/03/2022 409.50p 432.00p 409.50p 429.50p 1021912
15/03/2022 397.00p 417.00p 388.50p 404.50p 730628
14/03/2022 371.00p 379.00p 371.00p 378.50p 205662
11/03/2022 367.50p 376.00p 363.50p 371.00p 559251
10/03/2022 362.00p 368.50p 358.50p 362.50p 425463
09/03/2022 369.50p 369.50p 355.00p 362.00p 463538
08/03/2022 335.00p 356.50p 335.00p 351.00p 533418
07/03/2022 338.00p 355.00p 327.00p 345.00p 916853
04/03/2022 378.00p 378.00p 342.50p 349.00p 753668
03/03/2022 374.50p 379.78p 361.00p 362.00p 501089
02/03/2022 364.50p 377.39p 359.50p 375.00p 416416
01/03/2022 385.00p 385.00p 363.00p 366.00p 560448
28/02/2022 365.00p 382.00p 365.00p 378.50p 957177
25/02/2022 364.00p 377.50p 363.00p 377.50p 347763
24/02/2022 367.00p 372.50p 360.00p 361.00p 696019
23/02/2022 386.00p 389.50p 378.50p 380.00p 218952
22/02/2022 380.00p 388.00p 375.50p 384.50p 535940
21/02/2022 400.50p 400.50p 381.50p 387.00p 272386
18/02/2022 410.00p 410.00p 389.00p 390.50p 519430
17/02/2022 396.00p 400.00p 393.00p 393.00p 357388
16/02/2022 409.50p 409.50p 393.50p 396.00p 832220
15/02/2022 400.00p 406.00p 395.00p 403.00p 361298
14/02/2022 401.50p 402.50p 391.82p 396.00p 492089
11/02/2022 410.00p 410.00p 397.00p 405.50p 689658
10/02/2022 410.00p 410.00p 401.00p 403.00p 424258
09/02/2022 405.00p 405.00p 394.18p 404.50p 374783
08/02/2022 389.50p 393.50p 385.50p 390.50p 341393
07/02/2022 383.00p 386.50p 381.00p 384.00p 163320
04/02/2022 391.00p 391.50p 383.00p 383.00p 208719
03/02/2022 399.50p 399.50p 386.50p 386.50p 540124
02/02/2022 400.00p 400.00p 394.00p 395.50p 277355
01/02/2022 385.50p 397.00p 385.50p 395.50p 493386
31/01/2022 388.00p 388.00p 381.50p 384.50p 288365
28/01/2022 385.00p 391.00p 378.11p 380.50p 794223
27/01/2022 385.50p 391.50p 383.00p 389.00p 225407
26/01/2022 384.00p 391.00p 382.00p 385.50p 320976
25/01/2022 394.00p 404.50p 381.00p 382.00p 761508
24/01/2022 412.00p 412.00p 385.00p 385.00p 887539
21/01/2022 415.50p 419.87p 412.11p 412.50p 527806
20/01/2022 417.50p 421.50p 416.50p 419.00p 223635
19/01/2022 420.50p 423.00p 416.50p 416.50p 539974
18/01/2022 423.50p 424.50p 416.50p 420.00p 309592
17/01/2022 440.00p 440.00p 422.50p 423.50p 233002
14/01/2022 425.00p 430.00p 422.00p 422.00p 266670
13/01/2022 425.50p 432.00p 423.50p 426.50p 217965

*Close Price adjusted for both dividends and splits