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
  -0.30p -0.07% 411.40p 411.70p 412.60p 413.10p 405.10p 405.10p 122,968 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 667.4 75.0 47.3 8.7 548.12

Northgate (NTG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 2017411.70001-1.60-0.39%407.1414.09997120,955
18 Aug 2017413.29998-5.40-1.29%406.1415.20001214,445
17 Aug 2017418.70001+0.50+0.12%412.5421.1133,242
16 Aug 2017418.20001+0.20+0.05%413.39999421922,165
15 Aug 2017418-7.50-1.76%417.79998425.00003279,781
14 Aug 2017425.50003+3.60+0.85%421.5429.5118,992
11 Aug 2017421.89999-0.60-0.14%414425.19998213,491
10 Aug 2017422.49996-20.60-4.65%421.99996440.69998220,842
09 Aug 2017443.1-9.10-2.01%437.80001451405,805
08 Aug 2017452.20001+0.70+0.16%450.70001455.659,911
07 Aug 2017451.5-4.70-1.03%447.09997459981,850
04 Aug 2017456.19998+11.10+2.49%446.5458.39999478,784
03 Aug 2017445.1-0.70-0.16%441.30001446.70001235,473
02 Aug 2017445.79998+9.50+2.18%435.89999448245,572
01 Aug 2017436.29998+4.60+1.07%431.70001440.00003169,068
31 Jul 2017431.70001+2.80+0.65%427437.6385,672
28 Jul 2017428.89999-2.20-0.51%427438.39999207,927
27 Jul 2017431.09997+0.50+0.12%427.79998434.70001104,437
26 Jul 2017430.59997+2.50+0.58%427432194,732
25 Jul 2017428.1-0.80-0.19%425.00003430.39999204,258
24 Jul 2017428.89999-2.90-0.67%421.89999433329,715
Download more Northgate Historical Data

Northgate (NTG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week424.1425405.1417.1068121k922k334k-12.7-2.99%
1 Month427.1459405.1434.003660k982k295k-15.7-3.68%
3 Months539543.5405.1464.257460k2M433k-127.6-23.67%
6 Months548575.5405.1498.459260k3M371k-136.6-24.93%
1 Year411575.5392.25485.793051k3M300k0.40.10%
3 Years499.2664305460.77256k5M319k-87.8-17.59%
5 Years220664216449.81976k9M303k191.487.00%
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:20170822 18:50:05