368.50p+2.50 (+0.68%)26 May 2022, 11:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Redde Northgate PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 25, 2022371.50p372.50p360.00p366.00p351,032
May 24, 2022371.50p374.50p367.00p367.00p347,199
May 23, 2022372.00p375.00p369.00p372.50p1,206,508
May 20, 2022369.00p372.50p364.00p364.50p343,447
May 19, 2022366.00p377.50p363.00p365.50p453,096
May 18, 2022366.00p386.50p366.00p379.00p539,090
May 17, 2022363.00p370.00p363.00p368.00p531,384
May 16, 2022375.00p375.00p362.50p363.00p601,076
May 13, 2022362.00p368.00p357.50p365.50p451,787
May 12, 2022361.00p362.50p347.00p355.00p1,332,063
May 11, 2022363.00p367.75p359.50p365.50p708,040
May 10, 2022366.00p379.50p362.50p363.00p509,613
May 9, 2022373.50p376.00p364.00p364.00p504,032
May 6, 2022380.00p380.18p372.50p375.00p448,266
May 5, 2022390.50p393.00p379.00p379.00p680,209
May 4, 2022392.00p392.00p384.50p385.00p1,504,732
May 3, 2022400.00p402.00p391.40p391.50p561,377
Apr 29, 2022412.50p412.50p392.50p397.00p405,618
Apr 28, 2022393.00p400.04p391.50p393.00p330,208
Apr 27, 2022398.50p401.00p391.31p391.50p371,811
Apr 26, 2022401.00p403.50p395.00p395.00p444,388
Apr 25, 2022397.00p402.00p396.00p398.00p423,362
Apr 22, 2022406.00p410.50p404.50p405.50p398,517
Apr 21, 2022410.00p415.00p408.00p409.50p615,156
Apr 20, 2022405.00p412.00p403.50p411.50p613,421
Apr 19, 2022403.50p413.50p400.50p404.50p559,132
Apr 14, 2022400.50p405.50p400.50p404.50p454,268
Apr 13, 2022401.00p404.50p399.00p403.00p470,942
Apr 12, 2022407.50p407.50p400.00p400.50p593,500
Apr 11, 2022409.50p413.00p400.50p406.00p528,133
Apr 8, 2022409.50p410.00p404.00p404.00p726,107
Apr 7, 2022415.00p415.50p406.00p406.00p392,692
Apr 6, 2022429.00p431.00p411.50p411.50p634,928
Apr 5, 2022432.00p433.50p427.00p429.00p903,732
Apr 4, 2022438.50p438.50p427.00p432.00p628,215
Apr 1, 2022436.00p436.00p429.50p433.50p254,155
Mar 31, 2022435.00p439.00p429.50p432.00p388,110
Mar 30, 2022437.00p442.50p432.00p435.00p549,335
Mar 29, 2022440.50p440.50p434.38p439.50p388,889
Mar 28, 2022438.50p442.50p436.00p438.00p309,932
Mar 25, 2022433.50p439.50p432.50p437.00p267,721
Mar 24, 2022432.50p435.50p431.00p433.50p249,271
Mar 23, 2022440.00p440.00p433.00p433.00p373,001
Mar 22, 2022438.00p441.50p433.00p437.50p236,220
Mar 21, 2022435.00p439.50p427.00p436.50p428,495
Mar 18, 2022422.00p436.50p421.00p436.50p1,021,949
Mar 17, 2022423.00p430.50p419.00p426.00p730,064
Mar 16, 2022409.50p432.00p409.50p429.50p1,116,944
Mar 15, 2022397.00p417.00p388.50p404.50p1,009,382
Mar 14, 2022371.00p379.00p371.00p378.50p255,806
Showing 1 to 50 of 253