1. Share Prices

  2. Redde Northgate PLC (REDD)

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

 
     
Download
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
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC166.809.16
Intermediate Capital Group PLC1,579.008.26
Firstgroup PLC128.787.86
Marks And Spencer Group PLC146.365.56
Aj Bell PLC267.404.78
Londonmetric Property PLC259.604.68

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC301.60-13.68
Johnson Matthey PLC2,186.88-6.98
Petrofac Limited147.40-4.60
United Utilities Group PLC1,063.87-4.37
Bt Group PLC183.40-3.42
Intertek Group PLC4,535.66-3.13