U.S. Markets open in 46 mins.

Northgate plc (NTG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
424.00-0.50 (-0.12%)
As of 1:22PM BST. Market open.
People also watch
NEX.LPAG.LMLC.LMTO.LPZC.L
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017425.75425.75421.25424.00424.0052,917
Sep 20, 2017419.75430.00419.75424.50424.50703,043
Sep 19, 2017429.00442.00422.00424.00424.001,015,007
Sep 18, 2017415.75426.75413.25420.00420.00456,482
Sep 15, 2017410.00422.60405.00414.80414.802,859,448
Sep 14, 2017410.00411.00407.10410.10410.10687,566
Sep 13, 2017410.10411.80408.00410.70410.70615,916
Sep 12, 2017408.80414.30408.80409.80409.80270,466
Sep 11, 2017417.80419.50411.00411.60411.60149,446
Sep 08, 2017410.00416.50407.10416.50416.50270,952
Sep 07, 2017399.00408.70394.20406.50406.50496,314
Sep 06, 2017398.70401.20395.00397.70397.70317,296
Sep 05, 2017400.10404.60399.63400.60400.60191,719
Sep 04, 2017408.40409.45399.60401.90401.90131,902
Sep 01, 2017398.60407.90398.31407.30407.30146,944
Aug 31, 2017399.60407.90399.60403.10403.10249,923
Aug 30, 2017405.10412.30399.10407.80407.80212,378
Aug 29, 2017411.90411.90400.50405.80405.80845,095
Aug 25, 2017410.90415.00406.90411.90411.90234,539
Aug 24, 2017415.00415.90409.90411.40411.4088,404
Aug 23, 2017405.10412.00405.10410.40410.40261,611
Aug 22, 2017405.10413.10405.10411.40411.40122,968
Aug 21, 2017407.10414.10407.10411.70411.70120,955
Aug 18, 2017414.30415.20406.10413.30413.30214,445
Aug 17, 2017418.40421.10412.50418.70418.70133,242
Aug 16, 2017420.40421.00413.40418.20418.20922,165
Aug 15, 2017424.10426.08417.80418.00418.00279,781
Aug 14, 2017423.70429.50421.27425.50425.50118,992
Aug 11, 2017421.00425.53414.00421.90421.90213,491
Aug 10, 2017438.50440.70422.00422.50422.50220,842
Aug 10, 201711.6 Dividend
Aug 09, 2017451.00451.00437.80443.10431.50405,805
Aug 08, 2017453.20456.91450.70452.20440.3659,911
Aug 07, 2017447.10459.00447.10451.50439.68981,850
Aug 04, 2017448.00458.40446.50456.20444.26471,184
Aug 03, 2017442.00446.70441.30445.10433.45235,473
Aug 02, 2017437.90448.00435.90445.80434.13245,572
Aug 01, 2017440.00440.00431.70436.30424.88169,068
Jul 31, 2017427.00437.60427.00431.70420.40385,672
Jul 28, 2017430.60438.40427.00428.90417.67207,927
Jul 27, 2017427.80434.70427.80431.10419.81104,437
Jul 26, 2017429.00432.00427.00430.60419.33194,732
Jul 25, 2017427.10430.40425.00428.10416.89204,258
Jul 24, 2017430.50433.00421.90428.90417.67316,633
Jul 21, 2017432.50446.80428.70431.80420.50424,624
Jul 20, 2017428.80435.00428.80434.80423.42283,092
Jul 19, 2017427.60431.90425.00429.70418.45327,852
Jul 18, 2017418.60427.90418.60427.80416.60225,935
Jul 17, 2017429.80429.80419.50421.90410.85306,402
Jul 14, 2017422.00426.20419.00419.50408.52273,078
Jul 13, 2017416.30425.60413.20422.00410.95581,360
Jul 12, 2017415.10429.50412.50413.40402.58582,737
Jul 11, 2017429.20430.30418.30422.00410.95392,627
Jul 10, 2017433.40434.90426.50426.90415.72484,026
Jul 07, 2017435.30439.90430.90432.50421.18464,232
Jul 06, 2017445.50452.70435.00435.90424.49781,508
Jul 05, 2017437.10454.60437.10454.10442.21462,728
Jul 04, 2017450.60450.60437.10439.30427.80330,913
Jul 03, 2017450.00456.40438.80440.10428.58371,339
Jun 30, 2017447.90452.20438.00443.10431.50503,525
Jun 29, 2017451.30460.60447.00451.50439.68421,655
Jun 28, 2017443.80446.52436.27444.60432.96376,759
Jun 27, 2017489.00488.50444.98446.00434.321,214,506
Jun 26, 2017529.50532.00522.00532.00518.07187,246
Jun 23, 2017527.00526.72522.50524.50510.7753,731
Jun 22, 2017531.50532.75527.00528.00514.1853,251
Jun 21, 2017536.50536.50528.50529.50515.645,983
Jun 20, 2017539.00543.00536.39539.00524.89127,430
Jun 19, 2017526.00538.50524.50538.00523.92144,049
Jun 16, 2017516.00536.00516.00522.00508.33785,804
Jun 15, 2017532.00532.50520.50526.50512.72471,886
Jun 14, 2017526.00535.50526.00535.00520.99157,989
Jun 13, 2017537.50537.50523.50528.50514.66273,484
Jun 12, 2017534.00537.50527.50528.50514.66340,884
Jun 09, 2017532.50537.00526.00535.00520.99479,112
Jun 08, 2017536.00536.00527.00533.50519.53771,208
Jun 07, 2017522.50532.50522.00531.00517.10676,610
Jun 06, 2017529.50529.50514.00524.50510.77395,378
Jun 05, 2017528.00530.50521.00524.00510.28127,162
Jun 02, 2017533.00535.00526.00530.00516.13237,712
Jun 01, 2017529.50531.00525.50529.50515.64189,190
May 31, 2017530.00533.00526.78531.00517.10467,754
May 30, 2017529.50539.00529.50532.00518.07167,558
May 26, 2017529.50530.50524.50529.50515.64133,993
May 25, 2017529.00531.50527.00529.50515.64132,519
May 24, 2017527.50530.00526.00529.50515.64130,158
May 23, 2017528.50535.00526.50526.50512.72290,352
May 22, 2017524.50536.50520.50529.50515.64277,178
May 19, 2017525.00531.00521.00524.50510.77122,052
May 18, 2017523.00525.50517.00525.00511.26217,712
May 17, 2017524.00526.99520.00522.50508.82434,112
May 16, 2017516.00525.50516.00523.00509.31156,405
May 15, 2017531.00531.00518.00523.00509.31715,339
May 12, 2017529.50531.50524.50524.50510.77156,454
May 11, 2017530.50532.00527.00528.50514.66662,512
May 10, 2017530.00534.00528.50530.00516.131,415,318
May 09, 2017540.50540.50528.50529.00515.15352,920
May 08, 2017531.50535.00526.50528.00514.18482,619
May 05, 2017531.00535.00529.92530.00516.13171,667
May 04, 2017535.00537.00529.04533.50519.53383,923
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...