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
  +0.00p +0.00% 529.50p 527.00p 528.50p 531.50p 527.00p 529.00p 132,519 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 618.3 82.9 49.0 10.8 705.47

Northgate (NTG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2017529.50.000.00%527531.5132,519
24 May 2017529.5+3.00+0.57%526530130,158
23 May 2017526.5-3.00-0.57%526.5535290,352
22 May 2017529.5+5.00+0.95%520.5536.5392,178
19 May 2017524.5-0.50-0.10%521531122,052
18 May 2017525+2.50+0.48%517525.5217,699
17 May 2017522.5-0.50-0.10%520526.5434,112
16 May 20175230.000.00%516525.5156,368
15 May 2017523-1.50-0.29%518531709,294
12 May 2017524.5-4.00-0.76%524.5531.5161,454
11 May 2017528.5-1.50-0.28%527532662,293
10 May 2017530+1.00+0.19%528.55341,412,850
09 May 2017529+1.00+0.19%528.5540.5352,920
08 May 2017528-2.00-0.38%526.5535571,421
05 May 2017530-3.50-0.66%530535171,667
04 May 2017533.5+1.50+0.28%529.5537506,815
03 May 20175320.000.00%525.5535116,264
02 May 2017532-8.00-1.48%530.5543227,358
28 Apr 2017540+9.50+1.79%535.5540.5219,145
27 Apr 2017530.5+11.50+2.22%518531577,305
26 Apr 2017519-4.00-0.76%517524286,291
Download more Northgate Historical Data

Northgate (NTG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week523536.55170.0000122k392k230k6.51.24%
1 Month5215435160.0000116k1M391k8.51.63%
3 Months564575.5506.50.000070k3M335k-34.5-6.12%
6 Months413.25575.54050.000051k3M286k116.2528.13%
1 Year394.5575.53050.000037k3M326k13534.22%
3 Years5296643050.00006k5M301k0.50.09%
5 Years169.9664156.50.00006k9M293k359.6211.65%
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:20170526 05:35:48