Redde Northgate (REDD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2019 106.40p 114.40p 104.11p 112.20p 20267334
04/09/2019 105.00p 109.60p 105.00p 107.40p 317435
03/09/2019 108.00p 108.40p 104.80p 106.60p 145958
02/09/2019 106.20p 108.60p 104.74p 108.00p 175242
30/08/2019 105.00p 107.74p 102.20p 106.00p 228966
29/08/2019 109.00p 109.80p 105.00p 106.80p 198296
28/08/2019 111.40p 111.40p 108.40p 109.00p 183251
27/08/2019 111.00p 113.00p 109.20p 111.20p 148708
23/08/2019 108.40p 115.00p 108.40p 111.60p 89838
22/08/2019 109.00p 113.00p 108.92p 110.20p 85632
21/08/2019 110.00p 113.40p 109.80p 111.40p 132939
20/08/2019 110.40p 113.00p 110.40p 111.40p 99347
19/08/2019 113.20p 113.60p 109.00p 112.00p 144288
16/08/2019 110.20p 112.80p 109.20p 112.80p 106072
15/08/2019 110.60p 110.80p 108.60p 109.60p 97185
14/08/2019 109.40p 112.20p 109.00p 109.20p 200009
13/08/2019 108.40p 111.40p 108.40p 111.00p 231604
12/08/2019 113.20p 114.87p 109.80p 109.80p 211026
09/08/2019 115.40p 115.80p 112.04p 114.80p 189737
08/08/2019 113.00p 116.00p 111.71p 114.80p 126398
07/08/2019 116.00p 116.40p 112.80p 115.00p 178854
06/08/2019 116.20p 117.80p 115.20p 116.00p 135201
05/08/2019 116.00p 117.20p 115.20p 116.20p 170501
02/08/2019 117.00p 118.40p 116.60p 118.40p 262714
01/08/2019 114.80p 119.00p 113.04p 118.60p 233650
31/07/2019 113.40p 115.60p 112.80p 114.40p 168160
30/07/2019 115.20p 116.20p 113.00p 114.00p 171556
29/07/2019 120.00p 120.00p 115.20p 115.40p 191060
26/07/2019 118.40p 121.00p 117.00p 118.60p 222215
25/07/2019 119.60p 121.00p 118.00p 118.60p 212254
24/07/2019 121.20p 123.40p 118.00p 120.40p 277859
23/07/2019 124.40p 124.40p 120.60p 122.20p 229273
22/07/2019 122.00p 124.80p 119.40p 122.40p 528671
19/07/2019 120.00p 121.23p 116.15p 120.20p 615534
18/07/2019 119.00p 119.00p 116.20p 117.40p 279343
17/07/2019 116.00p 120.43p 115.53p 117.60p 488361
16/07/2019 112.00p 117.80p 112.00p 116.40p 373541
15/07/2019 111.80p 114.00p 110.60p 113.40p 6654167
12/07/2019 110.00p 113.40p 110.00p 111.40p 202706
11/07/2019 110.60p 114.20p 110.60p 114.00p 215541
10/07/2019 111.60p 114.00p 111.40p 113.00p 357386
09/07/2019 112.60p 115.30p 111.40p 111.80p 405986
08/07/2019 115.20p 115.60p 112.20p 113.60p 189001
05/07/2019 115.00p 117.00p 111.06p 115.80p 549800
04/07/2019 114.60p 115.00p 110.40p 112.60p 582825
03/07/2019 109.60p 116.20p 109.20p 115.00p 3914851
02/07/2019 106.40p 108.20p 105.60p 107.00p 228777
01/07/2019 103.00p 108.60p 103.00p 106.60p 4469157
28/06/2019 103.00p 107.80p 103.00p 105.40p 314247
27/06/2019 104.60p 105.20p 100.83p 105.00p 619117
26/06/2019 99.00p 105.40p 98.31p 104.60p 890706
25/06/2019 99.00p 101.20p 95.30p 97.70p 879625
24/06/2019 102.20p 103.00p 97.48p 99.00p 217490
21/06/2019 101.80p 104.20p 98.80p 104.20p 956999
20/06/2019 100.20p 103.80p 99.40p 100.80p 331112
19/06/2019 100.00p 102.80p 96.00p 100.80p 611897
18/06/2019 105.00p 105.00p 99.70p 101.00p 270287
17/06/2019 104.40p 105.60p 101.00p 101.80p 304618
14/06/2019 107.00p 107.00p 104.00p 104.00p 255447
13/06/2019 103.00p 108.80p 102.80p 103.80p 419805
12/06/2019 105.80p 106.80p 100.00p 104.80p 47699896
11/06/2019 98.80p 105.00p 97.30p 103.00p 601859
10/06/2019 94.50p 99.15p 90.40p 97.90p 625005
07/06/2019 98.00p 98.56p 93.50p 94.50p 722861
06/06/2019 102.00p 104.27p 98.40p 99.60p 391484
05/06/2019 100.00p 104.80p 100.00p 102.00p 354646
04/06/2019 105.20p 105.20p 95.20p 103.00p 335961
03/06/2019 106.00p 108.00p 105.00p 105.40p 98113
31/05/2019 110.00p 110.00p 107.20p 107.20p 253414
30/05/2019 107.20p 109.20p 106.80p 109.00p 136316
29/05/2019 102.00p 108.20p 102.00p 106.60p 2150097
28/05/2019 105.00p 107.80p 103.00p 106.80p 366188
24/05/2019 108.60p 108.60p 106.00p 106.20p 517790
23/05/2019 109.00p 111.00p 107.33p 108.60p 1161516
22/05/2019 111.00p 112.35p 108.40p 111.20p 223346
21/05/2019 119.80p 119.80p 111.20p 112.60p 189156
20/05/2019 115.00p 116.98p 111.60p 113.80p 371375
17/05/2019 120.00p 120.00p 115.00p 115.00p 90838
16/05/2019 118.40p 119.00p 115.80p 116.00p 385696
15/05/2019 118.00p 121.40p 118.00p 118.40p 262516
14/05/2019 116.00p 122.31p 116.00p 121.00p 305408
13/05/2019 120.20p 120.40p 116.00p 120.00p 296461
10/05/2019 116.00p 119.80p 116.00p 118.40p 275335
09/05/2019 119.00p 120.00p 116.40p 117.00p 193532
08/05/2019 116.00p 122.80p 116.00p 118.80p 602947
07/05/2019 120.00p 120.40p 116.50p 119.40p 259136
03/05/2019 120.00p 120.00p 115.40p 117.20p 17862912
02/05/2019 119.00p 120.00p 116.00p 118.60p 606344
01/05/2019 120.40p 121.60p 119.60p 120.00p 56414
30/04/2019 121.00p 122.00p 119.36p 120.40p 1864969
29/04/2019 120.00p 122.40p 118.80p 120.00p 207894
26/04/2019 116.00p 119.00p 116.00p 118.20p 488618
25/04/2019 116.00p 118.00p 116.00p 117.00p 1000362
24/04/2019 118.60p 118.60p 117.00p 117.80p 301866
23/04/2019 116.40p 119.60p 116.20p 117.60p 1040974
18/04/2019 116.40p 120.80p 116.40p 119.80p 236778
17/04/2019 120.00p 120.60p 116.80p 119.40p 239485
16/04/2019 119.80p 121.20p 119.49p 120.80p 153037
15/04/2019 118.20p 121.00p 117.18p 120.00p 397457
12/04/2019 116.00p 120.60p 116.00p 118.60p 200427
11/04/2019 122.00p 122.00p 117.80p 120.00p 246123
10/04/2019 116.60p 119.80p 116.60p 119.40p 1834797
09/04/2019 118.00p 120.40p 118.00p 119.40p 553729
08/04/2019 118.60p 121.06p 117.80p 120.00p 333815
05/04/2019 122.00p 122.00p 116.60p 120.40p 4858925
04/04/2019 116.00p 122.40p 116.00p 122.00p 4291473
03/04/2019 110.00p 119.60p 110.00p 119.60p 343600
02/04/2019 114.00p 116.36p 111.20p 113.60p 291656
01/04/2019 120.00p 120.00p 114.00p 117.00p 1209094
29/03/2019 120.00p 120.00p 116.20p 119.00p 424415
28/03/2019 117.00p 119.40p 116.20p 118.80p 646105
27/03/2019 115.00p 117.00p 110.80p 117.00p 840118
26/03/2019 114.20p 117.92p 110.00p 111.00p 419152
25/03/2019 113.40p 114.20p 110.60p 114.20p 233222
22/03/2019 110.40p 115.20p 110.40p 112.80p 626294
21/03/2019 118.00p 118.00p 111.60p 113.00p 422518
20/03/2019 119.40p 119.80p 115.60p 116.80p 393932
19/03/2019 115.00p 119.80p 114.00p 117.80p 766880
18/03/2019 111.00p 115.00p 110.08p 114.40p 455995
15/03/2019 110.00p 115.80p 108.20p 113.60p 2011341
14/03/2019 99.00p 109.80p 96.50p 107.20p 1862947
13/03/2019 94.00p 99.90p 90.70p 97.10p 2230438
12/03/2019 89.00p 92.60p 82.30p 91.10p 4835365
11/03/2019 109.80p 109.80p 89.04p 90.00p 3971840
08/03/2019 134.00p 138.20p 89.00p 105.00p 7618093
07/03/2019 149.00p 149.00p 134.20p 136.80p 921565
06/03/2019 146.20p 150.80p 146.00p 146.60p 492926
05/03/2019 150.00p 150.00p 137.00p 143.00p 1553078
04/03/2019 155.00p 158.00p 143.40p 144.00p 955214
01/03/2019 157.00p 160.00p 151.80p 153.00p 529705
28/02/2019 161.60p 162.00p 144.60p 154.00p 1009044
27/02/2019 174.00p 175.33p 155.13p 159.00p 1812341
26/02/2019 183.00p 187.00p 183.00p 187.00p 129189
25/02/2019 185.60p 186.07p 183.60p 184.00p 98915
22/02/2019 187.00p 187.00p 183.00p 184.80p 151681
21/02/2019 187.00p 187.80p 184.40p 185.40p 196848
20/02/2019 177.00p 185.80p 177.00p 185.80p 198820
19/02/2019 177.80p 182.80p 177.80p 181.00p 200863
18/02/2019 177.60p 181.20p 177.60p 180.00p 344170
15/02/2019 177.00p 181.44p 177.00p 178.40p 89490
14/02/2019 176.00p 182.00p 176.00p 180.20p 144433
13/02/2019 176.60p 181.60p 176.60p 180.20p 165043
12/02/2019 184.00p 184.00p 178.23p 179.80p 122299
11/02/2019 179.80p 182.40p 177.60p 179.80p 51005
08/02/2019 180.40p 183.86p 178.20p 180.00p 177717
07/02/2019 176.60p 184.40p 176.60p 180.20p 275976
06/02/2019 187.00p 187.00p 180.00p 180.00p 231133
05/02/2019 185.00p 187.00p 181.60p 186.60p 230451
04/02/2019 175.00p 185.00p 175.00p 184.80p 1422932
01/02/2019 175.00p 185.00p 175.00p 182.20p 260327
31/01/2019 175.00p 182.20p 175.00p 181.60p 99564
30/01/2019 175.00p 183.00p 175.00p 181.00p 406344
29/01/2019 173.00p 179.20p 173.00p 178.20p 86836
28/01/2019 179.60p 179.60p 174.80p 177.60p 155198
25/01/2019 173.00p 179.94p 173.00p 177.40p 357013
24/01/2019 172.20p 177.00p 172.20p 175.40p 270843
23/01/2019 170.60p 175.60p 170.60p 174.60p 527461
22/01/2019 175.00p 175.00p 171.60p 172.00p 74671
21/01/2019 170.00p 175.00p 170.00p 175.00p 55674
18/01/2019 166.00p 174.00p 166.00p 173.40p 292629
17/01/2019 167.60p 172.00p 167.00p 168.40p 103764
16/01/2019 166.00p 169.40p 166.00p 169.00p 90974
15/01/2019 166.00p 170.40p 166.00p 166.80p 97243
14/01/2019 166.00p 171.47p 166.00p 167.80p 275484
11/01/2019 172.00p 173.00p 168.34p 170.60p 119824
10/01/2019 170.00p 173.20p 164.80p 169.00p 476169
09/01/2019 166.00p 170.20p 162.00p 162.00p 329062
08/01/2019 166.00p 172.20p 166.00p 168.40p 92021
07/01/2019 175.00p 175.00p 166.00p 166.00p 101355
04/01/2019 170.80p 170.80p 167.20p 167.60p 237341
03/01/2019 170.00p 172.80p 166.00p 166.00p 207271
02/01/2019 165.00p 172.80p 165.00p 171.00p 372772
31/12/2018 165.00p 171.00p 165.00p 170.00p 25164
28/12/2018 162.60p 170.00p 162.60p 169.20p 109868
27/12/2018 169.40p 169.80p 162.40p 163.60p 136038
24/12/2018 165.00p 168.76p 165.00p 167.20p 52639
21/12/2018 165.00p 169.00p 164.20p 167.20p 291470
20/12/2018 165.00p 169.40p 165.00p 169.20p 185471
19/12/2018 168.80p 168.80p 165.55p 167.60p 65120
18/12/2018 168.60p 171.04p 165.00p 165.60p 356043
17/12/2018 174.00p 174.00p 167.20p 167.20p 117743
14/12/2018 165.00p 172.28p 165.00p 171.80p 374908
13/12/2018 169.60p 171.00p 166.46p 170.20p 170135
12/12/2018 170.00p 170.00p 166.20p 169.40p 260403
11/12/2018 169.80p 169.80p 162.00p 166.60p 545316
10/12/2018 173.00p 173.00p 163.05p 164.40p 410894
07/12/2018 163.40p 171.20p 163.40p 169.60p 156431
06/12/2018 171.00p 171.00p 165.36p 167.60p 169205
05/12/2018 167.00p 172.00p 163.00p 171.00p 599029
04/12/2018 172.40p 174.00p 168.20p 168.60p 217550
03/12/2018 172.20p 175.20p 172.20p 172.60p 168483
30/11/2018 176.00p 178.20p 172.00p 174.20p 311886
29/11/2018 176.00p 178.80p 174.40p 176.00p 346766
28/11/2018 174.80p 174.80p 172.00p 172.40p 180167
27/11/2018 171.00p 176.00p 171.00p 175.00p 193872
26/11/2018 170.20p 172.20p 169.80p 172.00p 260309
23/11/2018 165.00p 172.40p 165.00p 170.40p 139730
22/11/2018 168.80p 172.00p 167.60p 171.60p 164503
21/11/2018 170.00p 172.40p 167.00p 169.40p 344831
20/11/2018 172.60p 173.40p 170.40p 172.40p 156902

*Close Price adjusted for both dividends and splits