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
  -3.40p -1.03% 326.60p 326.40p 326.80p 330.60p 322.40p 329.60p 97,943 08:38:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 667.4 75.0 47.3 6.9 435.14

Northgate (NTG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2018330-21.00-5.98%300335.61,740,856
21 Feb 2018351-11.00-3.04%350.20001363.20001303,507
20 Feb 2018362.00003-5.00-1.36%360.80001372.20001269,190
19 Feb 2018367-3.00-0.81%367376.6182,559
16 Feb 2018370+7.60+2.10%361.19998371.6238,362
15 Feb 2018362.39999-3.60-0.98%360.39999378.00003259,868
14 Feb 2018366-14.80-3.89%364385.59997709,398
13 Feb 2018380.79998-4.40-1.14%380385.79998153,628
12 Feb 2018385.20001-0.80-0.21%383.20001390.6125,929
09 Feb 2018386+4.40+1.15%375.80001386.40002142,640
08 Feb 2018381.59997-9.80-2.50%378.39999389.39999336,045
07 Feb 2018391.39999+6.40+1.66%384395159,089
06 Feb 2018385-0.20-0.05%368.59997387.20001569,438
05 Feb 2018385.20001-12.60-3.17%383394.6199,602
02 Feb 2018397.79998-6.40-1.58%396.6407.80001261,981
01 Feb 2018404.20001-1.80-0.44%397.39999420182,204
31 Jan 2018405.99996-10.20-2.45%404417.79998277,308
30 Jan 2018416.20001-3.60-0.86%415.40002420.80001283,734
29 Jan 2018419.79998+5.00+1.21%413.39999419.79998151,251
26 Jan 2018414.79998+7.00+1.72%389.99996419.39999291,265
25 Jan 2018407.80001-0.60-0.15%403408.00003152,452
24 Jan 2018408.39999-4.60-1.11%407.19998416.20001186,452
23 Jan 2018413+2.20+0.54%408.19998413202,026
Download more Northgate Historical Data

Northgate (NTG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week361.2376.6300341.4380183k2M547k-34.6-9.58%
1 Month401.2420.8300369.8202126k2M339k-74.6-18.59%
3 Months421.25434.25300390.553283k2M357k-94.65-22.47%
6 Months410.9467.75300415.069171k3M380k-84.3-20.52%
1 Year547575.5300455.376160k3M375k-220.4-40.29%
3 Years622.5664300444.333025k5M350k-295.9-47.53%
5 Years334664295.25459.19446k9M317k-7.4-2.22%
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:33 V: D:20180223 08:53:45