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
  +8.00p +1.64% 497.00p 493.50p 494.50p 497.50p 488.00p 493.00p 900,394.00 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 618.3 82.9 49.0 10.1 662.17

Northgate (NTG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016497+8.00+1.64%488497.5900,394
08 Dec 2016489+6.00+1.24%484.25496.5593,682
07 Dec 2016483+8.50+1.79%469.75483152,194
06 Dec 2016474.5+39.50+9.08%447476.5313,264
05 Dec 2016435+6.25+1.46%426439.7584,127
02 Dec 2016428.75-6.25-1.44%426.5435137,871
01 Dec 2016435+15.75+3.76%417435316,621
30 Nov 2016419.25+2.00+0.48%413.25420219,326
29 Nov 2016417.25+2.50+0.60%414418.25108,546
28 Nov 2016414.75+2.75+0.67%407417158,603
25 Nov 2016412+1.50+0.37%409.75420139,735
24 Nov 2016410.5+0.50+0.12%405413.2578,785
23 Nov 2016410-1.75-0.43%407.25420205,692
22 Nov 2016411.75+6.75+1.67%405.25412.75114,308
21 Nov 2016405-6.25-1.52%399.25411.25253,972
18 Nov 2016411.250.000.00%407422.7569,677
17 Nov 2016411.25-4.75-1.14%411.25422115,921
16 Nov 2016416-0.50-0.12%412.75416.7584,394
15 Nov 2016416.5+2.25+0.54%412.5419.579,587
14 Nov 2016414.25+5.00+1.22%408.75415101,188
11 Nov 2016409.25+10.75+2.70%397.75410.75161,270
10 Nov 2016398.5-5.25-1.30%398406297,440
Download more Northgate Historical Data

Northgate (NTG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week435.00497.50426.00474.711984k900k256k62.0014.25%
1 Month399.50497.50397.75437.288570k900k174k97.5024.41%
3 Months427.50497.50392.25426.521564k900k214k69.5016.26%
6 Months391.40497.50305.00379.333664k3M359k105.6026.98%
1 Year396.50497.50305.00379.838938k5M404k100.5025.35%
3 Years464.25664.00305.00472.441719k9M324k32.757.05%
5 Years199.50664.00156.50410.95707k9M295k297.50149.12%
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:32 V: D:20161210 03:06:02