- Share Prices
Redde Northgate PLC (REDD)
368.50p+2.50 (+0.68%)26 May 2022, 11:45
Redde Northgate PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 371.50p | 372.50p | 360.00p | 366.00p | 351,032 |
May 24, 2022 | 371.50p | 374.50p | 367.00p | 367.00p | 347,199 |
May 23, 2022 | 372.00p | 375.00p | 369.00p | 372.50p | 1,206,508 |
May 20, 2022 | 369.00p | 372.50p | 364.00p | 364.50p | 343,447 |
May 19, 2022 | 366.00p | 377.50p | 363.00p | 365.50p | 453,096 |
May 18, 2022 | 366.00p | 386.50p | 366.00p | 379.00p | 539,090 |
May 17, 2022 | 363.00p | 370.00p | 363.00p | 368.00p | 531,384 |
May 16, 2022 | 375.00p | 375.00p | 362.50p | 363.00p | 601,076 |
May 13, 2022 | 362.00p | 368.00p | 357.50p | 365.50p | 451,787 |
May 12, 2022 | 361.00p | 362.50p | 347.00p | 355.00p | 1,332,063 |
May 11, 2022 | 363.00p | 367.75p | 359.50p | 365.50p | 708,040 |
May 10, 2022 | 366.00p | 379.50p | 362.50p | 363.00p | 509,613 |
May 9, 2022 | 373.50p | 376.00p | 364.00p | 364.00p | 504,032 |
May 6, 2022 | 380.00p | 380.18p | 372.50p | 375.00p | 448,266 |
May 5, 2022 | 390.50p | 393.00p | 379.00p | 379.00p | 680,209 |
May 4, 2022 | 392.00p | 392.00p | 384.50p | 385.00p | 1,504,732 |
May 3, 2022 | 400.00p | 402.00p | 391.40p | 391.50p | 561,377 |
Apr 29, 2022 | 412.50p | 412.50p | 392.50p | 397.00p | 405,618 |
Apr 28, 2022 | 393.00p | 400.04p | 391.50p | 393.00p | 330,208 |
Apr 27, 2022 | 398.50p | 401.00p | 391.31p | 391.50p | 371,811 |
Apr 26, 2022 | 401.00p | 403.50p | 395.00p | 395.00p | 444,388 |
Apr 25, 2022 | 397.00p | 402.00p | 396.00p | 398.00p | 423,362 |
Apr 22, 2022 | 406.00p | 410.50p | 404.50p | 405.50p | 398,517 |
Apr 21, 2022 | 410.00p | 415.00p | 408.00p | 409.50p | 615,156 |
Apr 20, 2022 | 405.00p | 412.00p | 403.50p | 411.50p | 613,421 |
Apr 19, 2022 | 403.50p | 413.50p | 400.50p | 404.50p | 559,132 |
Apr 14, 2022 | 400.50p | 405.50p | 400.50p | 404.50p | 454,268 |
Apr 13, 2022 | 401.00p | 404.50p | 399.00p | 403.00p | 470,942 |
Apr 12, 2022 | 407.50p | 407.50p | 400.00p | 400.50p | 593,500 |
Apr 11, 2022 | 409.50p | 413.00p | 400.50p | 406.00p | 528,133 |
Apr 8, 2022 | 409.50p | 410.00p | 404.00p | 404.00p | 726,107 |
Apr 7, 2022 | 415.00p | 415.50p | 406.00p | 406.00p | 392,692 |
Apr 6, 2022 | 429.00p | 431.00p | 411.50p | 411.50p | 634,928 |
Apr 5, 2022 | 432.00p | 433.50p | 427.00p | 429.00p | 903,732 |
Apr 4, 2022 | 438.50p | 438.50p | 427.00p | 432.00p | 628,215 |
Apr 1, 2022 | 436.00p | 436.00p | 429.50p | 433.50p | 254,155 |
Mar 31, 2022 | 435.00p | 439.00p | 429.50p | 432.00p | 388,110 |
Mar 30, 2022 | 437.00p | 442.50p | 432.00p | 435.00p | 549,335 |
Mar 29, 2022 | 440.50p | 440.50p | 434.38p | 439.50p | 388,889 |
Mar 28, 2022 | 438.50p | 442.50p | 436.00p | 438.00p | 309,932 |
Mar 25, 2022 | 433.50p | 439.50p | 432.50p | 437.00p | 267,721 |
Mar 24, 2022 | 432.50p | 435.50p | 431.00p | 433.50p | 249,271 |
Mar 23, 2022 | 440.00p | 440.00p | 433.00p | 433.00p | 373,001 |
Mar 22, 2022 | 438.00p | 441.50p | 433.00p | 437.50p | 236,220 |
Mar 21, 2022 | 435.00p | 439.50p | 427.00p | 436.50p | 428,495 |
Mar 18, 2022 | 422.00p | 436.50p | 421.00p | 436.50p | 1,021,949 |
Mar 17, 2022 | 423.00p | 430.50p | 419.00p | 426.00p | 730,064 |
Mar 16, 2022 | 409.50p | 432.00p | 409.50p | 429.50p | 1,116,944 |
Mar 15, 2022 | 397.00p | 417.00p | 388.50p | 404.50p | 1,009,382 |
Mar 14, 2022 | 371.00p | 379.00p | 371.00p | 378.50p | 255,806 |