Share Name Share Symbol Market Type Share ISIN Share Description
Northgate LSE:NTG London Ordinary Share GB00B41H7391 ORD 50P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -4.00p -0.72% 549.50p 550.50p 551.00p 568.00p 548.50p 568.00p 396,099.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 618.3 82.9 49.0 11.2 732.11

Northgate (NTG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017549.5-4.00-0.72%548.5568396,099
16 Feb 2017553.5-11.00-1.95%551.5568.51,186,145
15 Feb 2017564.5+9.50+1.71%550571.5424,438
14 Feb 2017555+11.50+2.12%542558.5159,838
13 Feb 2017543.5+4.00+0.74%535545.5157,345
10 Feb 2017539.5+4.50+0.84%534543.5146,493
09 Feb 2017535-4.00-0.74%526.5540118,890
08 Feb 2017539-1.50-0.28%536548162,800
07 Feb 2017540.5+16.00+3.05%522541289,988
06 Feb 2017524.5-0.50-0.10%523532.5232,656
03 Feb 2017525+15.00+2.94%515528.5249,385
02 Feb 2017510-7.50-1.45%505.50003519136,773
01 Feb 2017517.5+9.00+1.77%510517.5157,519
31 Jan 2017508.5-0.50-0.10%505.50003518148,245
30 Jan 2017509-5.50-1.07%505.00003517163,679
27 Jan 2017514.50.000.00%511519.5145,312
26 Jan 2017514.5+0.50+0.10%512.5526179,973
25 Jan 2017514+4.00+0.78%508516.5209,171
24 Jan 2017510+2.00+0.39%504.00003510.5227,824
23 Jan 2017508+3.00+0.59%505.00003511213,703
20 Jan 2017505.00003-12.00-2.32%505.00003523292,771
19 Jan 2017517-8.00-1.52%516528169,042
Download more Northgate Historical Data

Northgate (NTG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week534.00571.50534.00554.1191146k1M415k15.502.90%
1 Month523.00571.50504.00533.2606119k1M250k26.505.07%
3 Months409.75571.50407.00506.742256k1M253k139.7534.11%
6 Months406.25571.50392.25463.619056k1M229k143.2535.26%
1 Year356.30571.50305.00403.140856k5M371k193.2054.22%
3 Years579.00664.00305.00462.074221k5M296k-29.50-5.09%
5 Years243.80664.00156.50421.21267k9M294k305.70125.39%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170219 11:57:26