NTG.L - Northgate plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019303.00310.00300.50310.00310.00294,607
Dec 06, 2019300.00311.00293.00306.50306.50644,936
Dec 05, 2019296.50298.50284.00296.50296.505,061,588
Dec 04, 2019290.00305.00290.00298.50298.50464,239
Dec 03, 2019306.50307.20295.50301.00301.00411,541
Dec 02, 2019317.00318.00300.00304.50304.50824,058
Nov 29, 2019345.50415.00307.50316.00316.001,704,456
Nov 28, 2019353.00353.00345.76350.00350.001,174,760
Nov 27, 2019355.00355.00346.50349.50349.5043,955
Nov 26, 2019352.50353.94346.00349.00349.00361,218
Nov 25, 2019349.00355.00348.00353.00353.0043,428
Nov 22, 2019341.00352.00341.00350.00350.0088,114
Nov 21, 2019343.00347.00341.31346.00346.0029,794
Nov 20, 2019340.50352.50339.50341.00341.0066,221
Nov 19, 2019345.50349.50337.50339.50339.50838,852
Nov 18, 2019349.50353.98344.50347.50347.50893,056
Nov 15, 2019349.50353.50348.00353.50353.50320,824
Nov 14, 2019344.00355.00344.00353.50353.50412,330
Nov 13, 2019346.00348.30337.50345.00345.001,520,936
Nov 12, 2019347.50352.50346.00350.00350.0044,515
Nov 11, 2019335.00354.50335.00350.00350.00117,424
Nov 08, 2019342.00348.73340.50345.00345.0083,216
Nov 07, 2019340.00346.00337.50343.00343.00849,528
Nov 06, 2019338.50343.18335.50338.00338.0099,498
Nov 05, 2019343.50350.00340.61345.00345.0067,742
Nov 04, 2019350.00350.00341.50346.00346.0052,674
Nov 01, 2019350.00350.00336.50344.00344.0037,201
Oct 31, 2019340.50350.00340.50344.50344.5023,518
Oct 30, 2019340.00344.50337.50343.00343.0075,294
Oct 29, 2019340.50342.50336.83339.00339.0090,888
Oct 28, 2019344.50345.50333.00339.00339.0052,865
Oct 25, 2019343.50343.50333.00339.00339.00125,151
Oct 24, 2019325.00344.00325.00340.00340.00210,871
Oct 23, 2019328.00337.00326.22337.00337.0051,134
Oct 22, 2019333.50336.00327.00334.50334.50154,714
Oct 21, 2019333.50338.50327.50335.00335.00200,935
Oct 18, 2019332.50335.00327.00333.50333.5088,416
Oct 17, 2019334.50338.58332.99334.00334.00402,463
Oct 16, 2019328.00333.00325.00332.00332.0046,293
Oct 15, 2019326.50336.50322.81328.50328.50189,115
Oct 14, 2019330.00330.00318.00328.50328.5045,677
Oct 11, 2019316.50328.00316.50324.00324.0080,711
Oct 10, 2019316.50318.76311.00317.50317.5033,972
Oct 09, 2019316.50322.12315.00315.50315.5018,492
Oct 08, 2019331.00331.00314.50315.50315.5073,590
Oct 07, 2019331.00331.00321.50321.50321.5028,522
Oct 04, 2019322.00325.00322.00324.50324.5030,608
Oct 03, 2019331.00331.00319.00321.50321.5049,118
Oct 02, 2019332.00332.00329.50330.00330.00380,513
Oct 01, 2019335.00336.00330.00332.00332.001,593,664
Sep 30, 2019332.50333.37328.50330.00330.0041,737
Sep 27, 2019325.50334.50325.50332.50332.5062,591
Sep 26, 2019327.00328.00324.00326.00326.00146,127
Sep 25, 2019324.00327.50324.00326.50326.5079,943
Sep 24, 2019323.00326.50318.00322.50322.5059,684
Sep 23, 2019309.00322.66309.00320.00320.00239,292
Sep 20, 2019318.00323.10302.50302.50302.50166,129
Sep 19, 2019326.00326.00312.50314.00314.0055,054
Sep 18, 2019335.00335.00316.00319.00319.0034,893
Sep 17, 2019329.00329.50315.00320.00320.00168,954
Sep 16, 2019332.50332.50319.62324.00324.00107,678
Sep 13, 2019326.50326.50318.50319.50319.50151,409
Sep 12, 2019322.50323.00316.00321.00321.0050,101
Sep 11, 2019325.00326.00317.51322.00322.0056,793
Sep 10, 2019320.00327.00320.00320.00320.0065,909
Sep 09, 2019320.00321.50316.50319.50319.50135,666
Sep 06, 2019318.00321.50317.00320.00320.00126,179
Sep 05, 2019318.50320.50315.54320.50320.50109,927
Sep 04, 2019319.00322.00312.57321.00321.00149,623
Sep 03, 2019324.50324.50312.50315.50315.50109,933
Sep 02, 2019323.00323.00320.50323.00323.0027,568
Aug 30, 2019325.00327.03316.50322.50322.50107,442
Aug 29, 2019340.00340.00322.00325.00325.0062,958
Aug 28, 2019333.50334.97325.68328.50328.5074,280
Aug 27, 2019334.00338.00330.92336.00336.00301,672
Aug 23, 2019328.00338.00328.00332.00332.0058,269
Aug 22, 2019330.00334.00328.00331.50331.50156,056
Aug 21, 2019330.00332.50330.00331.50331.5033,182
Aug 20, 2019324.50334.50323.05324.00324.00269,045
Aug 19, 2019333.50333.50321.88325.50325.5054,437
Aug 16, 2019325.50326.00320.47325.00325.0062,668
Aug 15, 2019334.00334.21319.50326.00326.00168,678
Aug 15, 201912.1 Dividend
Aug 14, 2019345.00346.25337.50341.00328.90106,111
Aug 13, 2019335.00346.00330.50345.00332.76324,933
Aug 12, 2019324.50333.96322.92329.00317.33162,648
Aug 09, 2019321.00322.00316.00319.50308.1686,441
Aug 08, 2019320.00322.50315.00320.00308.6541,176
Aug 07, 2019322.00325.35315.00320.00308.6585,589
Aug 06, 2019315.00325.50315.00322.50311.06137,791
Aug 05, 2019323.00324.88319.00323.00311.5443,434
Aug 02, 2019326.50328.81322.00323.00311.5432,421
Aug 01, 2019327.00332.64325.00329.00317.3344,234
Jul 31, 2019333.00333.00324.93329.00317.33123,789
Jul 30, 2019333.00333.00330.73332.00320.22117,406
Jul 29, 2019336.50336.50326.00332.00320.22748,989
Jul 26, 2019336.00336.00326.50330.00318.29113,210
Jul 25, 2019331.00337.50330.00330.00318.29114,590
Jul 24, 2019342.50343.00332.00335.00323.1180,793
Jul 23, 2019336.00340.00332.00336.50324.5643,494
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...