Northgate Share History

Northgate Share Price history. The following table shows end-of-day data NTG historical share prices for Northgate, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

NTG.L
Share Price NTG.L
Charts NTG.L
Trades NTG.L
History Compare
NTG.L NTG.L
Share News NTG.L
RNS NTG.L
Accounts

Date	Open	High	Low	Close	Volume
2020-02-27	255.50	255.50	243.00	256.50	1,125,774
2020-02-26	251.00	255.00	242.00	252.75	1,138,455
2020-02-25	270.00	270.50	251.50	270.50	960,373
2020-02-24	282.00	282.00	260.50	280.75	641,027
2020-02-21	284.00	287.50	279.50	280.75	492,996
2020-02-20	287.50	288.50	284.50	287.75	9,005,442
2020-02-19	290.00	290.00	283.50	286.75	2,457,085
2020-02-18	288.00	288.00	282.00	285.75	899,679
2020-02-17	289.50	289.50	286.50	287.25	2,625,963
2020-02-14	285.00	287.50	279.00	284.50	289,602
2020-02-13	283.00	284.00	276.50	279.75	383,817
2020-02-12	274.50	283.50	273.50	282.50	513,459
2020-02-11	272.50	273.50	271.50	273.25	290,492
2020-02-10	275.00	275.00	271.00	273.75	126,635
2020-02-07	275.00	278.50	273.00	275.00	152,742
2020-02-06	283.00	283.00	276.00	278.00	220,706
2020-02-05	278.00	280.00	274.00	278.00	484,654
2020-02-04	274.00	276.50	270.00	273.50	1,885,586
2020-01-31	272.00	272.00	265.00	267.75	133,392
2020-01-30	273.00	273.00	266.50	267.75	549,571
2020-01-29	270.00	274.00	270.00	272.00	1,103,594
2020-01-28	269.00	274.00	268.00	272.00	1,797,721
2020-01-27	271.00	273.50	267.50	268.25	404,753
2020-01-24	270.50	276.50	269.00	272.75	666,517
2020-01-23	281.50	281.50	265.50	270.00	2,154,543
2020-01-22	286.00	288.50	282.50	284.00	704,204
2020-01-21	292.00	292.00	285.00	286.00	338,594
2020-01-20	296.00	296.00	292.00	293.75	1,538,187
2020-01-17	300.00	300.00	292.50	293.25	2,804,495
2020-01-16	300.00	300.00	289.00	293.50	1,790,714
2020-01-15	298.00	299.50	293.00	296.25	377,632
2020-01-14	305.00	305.50	297.50	300.50	183,109
2020-01-13	307.00	308.50	304.00	306.50	372,291
2020-01-10	309.00	309.00	302.50	303.50	179,268
2020-01-09	308.00	310.50	304.50	305.50	348,658
2020-01-08	310.50	310.50	308.00	308.75	357,789
2020-01-07	310.50	313.00	308.50	309.25	182,933
2020-01-06	314.00	315.00	310.00	311.00	114,632
2020-01-03	313.00	316.00	311.00	313.00	413,172
2020-01-02	314.50	314.50	306.50	311.00	116,980
2020-01-01	316.50	316.50	312.00	312.00	0
2019-12-31	316.50	316.50	311.00	312.00	73,607
2019-12-30	313.00	315.50	311.50	314.00	85,655
2019-12-27	310.00	318.50	310.00	316.00	118,600
2019-12-25	313.50	313.50	313.25	313.25	0
2019-12-24	313.50	317.00	310.50	313.25	37,596
2019-12-23	314.00	318.00	311.00	312.25	129,741
2019-12-20	316.00	316.00	307.50	313.25	847,640
2019-12-19	314.00	316.00	310.00	313.25	422,136
2019-12-18	311.50	317.00	311.50	313.75	165,395
2019-12-17	314.00	318.00	311.00	311.75	152,216
2019-12-16	307.00	315.50	304.50	312.00	519,742
2019-12-13	309.00	312.50	300.00	305.25	399,159
2019-12-12	301.00	306.50	295.50	300.25	186,513
2019-12-11	309.50	311.50	304.00	305.25	338,652
2019-12-10	305.00	311.00	301.50	309.25	517,744
2019-12-09	303.00	310.00	300.50	309.25	310,919
2019-12-06	300.00	311.00	295.00	296.75	318,019
2019-12-05	296.50	297.50	284.00	298.25	1,398,566
2019-12-04	290.00	305.00	290.00	298.25	440,705
2019-12-03	306.50	306.50	295.50	301.50	384,809
2019-12-02	317.00	318.00	300.00	302.25	816,122
2019-11-29	345.50	345.50	307.50	314.00	1,589,399
2019-11-28	353.00	353.00	346.00	349.00	1,174,179
2019-11-27	355.00	355.00	346.50	348.75	43,643
2019-11-26	352.50	353.00	346.00	347.25	360,664
2019-11-25	349.00	355.00	348.00	352.00	43,157
2019-11-22	341.00	352.00	341.00	348.75	87,827
2019-11-21	343.00	346.00	342.00	346.00	29,440
2019-11-20	340.50	352.50	339.50	342.00	62,339
2019-11-19	345.50	345.50	337.50	340.00	830,751
2019-11-18	349.50	351.00	344.50	347.25	884,244
2019-11-15	349.50	353.50	348.00	349.75	182,405
2019-11-14	344.00	355.00	344.00	352.00	412,330
2019-11-13	346.00	346.50	337.50	344.00	1,518,948
2019-11-12	347.50	352.50	346.00	350.75	39,961
2019-11-11	335.00	354.50	335.00	349.25	113,620
2019-11-08	342.00	346.00	340.50	342.75	77,437
2019-11-07	340.00	346.00	338.00	342.75	832,559
2019-11-06	338.50	343.00	335.50	337.75	99,460
2019-11-05	343.50	350.00	341.00	344.50	61,787
2019-11-04	350.00	350.00	341.50	345.25	50,992
2019-11-01	350.00	350.00	336.50	344.75	32,135
2019-10-31	340.50	350.00	340.50	343.50	17,098
2019-10-30	340.00	344.50	337.50	341.00	71,071
2019-10-29	340.50	342.00	337.00	339.25	31,811
2019-10-28	344.50	345.50	338.00	339.25	51,942
2019-10-25	343.50	343.50	333.00	335.25	123,973
2019-10-24	325.00	344.00	325.00	342.00	209,646
2019-10-23	328.00	337.00	328.00	336.25	51,134
2019-10-22	333.50	336.00	327.00	331.00	154,714
2019-10-21	333.50	338.50	327.50	333.75	199,382
2019-10-18	332.50	335.00	327.00	335.25	85,285
2019-10-17	334.50	338.00	333.50	335.25	401,261
2019-10-16	328.00	333.00	325.00	332.00	44,539
2019-10-15	326.50	336.50	326.50	328.25	102,164
2019-10-14	330.00	330.00	318.00	328.25	45,424
2019-10-11	316.50	327.00	316.50	326.25	79,393
2019-10-10	316.50	317.50	311.00	316.25	26,301
2019-10-09	316.50	319.00	315.00	316.25	17,831
2019-10-08	331.00	331.00	314.50	319.25	72,901
2019-10-07	331.00	331.00	321.50	322.75	26,285
2019-10-04	322.00	325.00	322.00	324.50	29,962
2019-10-03	331.00	331.00	319.00	320.75	46,820
2019-10-02	332.00	332.00	329.50	330.50	369,207
2019-10-01	335.00	336.00	331.50	333.25	1,590,746
2019-09-30	332.50	332.50	330.00	330.75	41,737
2019-09-27	325.50	334.50	325.50	333.75	62,486
2019-09-26	327.00	328.00	324.00	325.75	145,803
2019-09-25	324.00	327.50	324.00	327.00	79,775
2019-09-24	323.00	326.50	318.00	323.75	58,341
2019-09-23	309.00	322.50	309.00	319.50	239,167
2019-09-20	318.00	318.00	302.50	316.50	166,122
2019-09-19	326.00	326.00	312.50	316.00	53,733
2019-09-18	335.00	335.00	316.00	318.50	34,712
2019-09-17	329.00	329.00	315.00	319.25	165,788
2019-09-16	332.50	332.50	320.00	321.00	107,548
2019-09-13	326.50	326.50	318.50	319.00	151,399
2019-09-12	322.50	323.00	316.00	320.00	50,099
2019-09-11	325.00	326.00	318.00	323.00	56,791
2019-09-10	320.00	327.00	320.00	321.00	44,417
2019-09-09	320.00	321.50	316.50	319.75	113,195
2019-09-06	318.00	321.50	317.00	319.50	82,573
2019-09-05	318.50	320.50	318.00	319.50	103,207
2019-09-04	319.00	322.00	316.50	320.75	110,857
2019-09-03	324.50	324.50	312.50	317.25	79,021
2019-09-02	323.00	323.00	320.50	322.25	27,540
2019-08-30	325.00	327.00	316.50	321.00	73,873
2019-08-29	340.00	340.00	322.00	329.50	39,845
2019-08-28	333.50	334.00	326.00	329.50	54,555
2019-08-27	334.00	338.00	333.00	335.50	298,576
2019-08-23	328.00	338.00	328.00	329.50	27,263
2019-08-22	330.00	334.00	328.00	329.50	153,458
2019-08-21	330.00	332.50	330.00	331.50	32,647
2019-08-20	324.50	334.50	324.00	325.25	153,034
2019-08-19	333.50	333.50	322.50	325.00	49,447
2019-08-16	325.50	326.00	321.00	323.50	58,756
2019-08-15	334.00	334.00	319.50	325.25	166,670
2019-08-14	345.00	345.00	337.50	341.25	105,614
2019-08-13	335.00	346.00	330.50	344.75	319,655
2019-08-12	324.50	332.50	323.00	329.25	148,995
2019-08-09	321.00	322.00	316.00	317.25	85,981
2019-08-08	320.00	322.00	315.00	322.75	41,041
2019-08-07	322.00	322.50	315.00	320.00	81,334
2019-08-06	315.00	325.50	315.00	325.25	135,799
2019-08-05	323.00	324.50	319.00	323.75	43,266
2019-08-02	326.50	327.00	322.00	323.00	27,970
2019-08-01	327.00	332.00	325.00	327.50	28,546
2019-07-31	333.00	333.00	328.00	328.50	76,647
2019-07-30	333.00	333.00	331.00	331.75	113,979
2019-07-29	336.50	336.50	326.00	332.75	747,507
2019-07-26	336.00	336.00	326.50	330.00	92,033
2019-07-25	331.00	337.50	330.00	329.75	114,573
2019-07-24	342.50	343.00	332.00	334.25	65,460
2019-07-23	336.00	340.00	332.00	336.00	37,183
2019-07-22	340.00	342.00	336.00	339.75	97,827
2019-07-19	335.00	351.50	335.00	336.00	217,178
2019-07-18	342.00	350.00	338.00	339.25	57,209
2019-07-17	346.50	350.50	340.50	345.75	108,939
2019-07-16	344.50	350.50	343.50	349.25	161,662
2019-07-15	353.50	358.50	348.00	349.25	305,581
2019-07-12	367.00	367.50	354.50	357.25	141,494
2019-07-11	354.00	368.00	343.50	367.00	185,593
2019-07-10	342.00	362.00	342.00	353.75	141,417
2019-07-09	345.00	348.00	345.00	347.00	13,273
2019-07-08	348.00	353.50	345.50	347.75	97,934
2019-07-05	358.00	358.00	344.50	346.75	98,889
2019-07-04	346.50	353.00	346.50	352.75	73,833
2019-07-03	347.50	350.00	340.50	343.75	107,753
2019-07-02	347.50	356.00	339.50	347.50	206,324
2019-07-01	359.50	359.50	338.50	345.50	164,373
2019-06-28	323.00	351.50	323.00	349.00	234,122
2019-06-27	339.00	344.50	333.00	339.00	226,714
2019-06-26	320.50	333.00	319.00	330.50	477,917
2019-06-25	326.00	335.50	313.50	319.50	330,335
2019-06-24	302.50	323.00	302.50	323.00	962,885
2019-06-21	300.00	312.50	300.00	308.50	135,831
2019-06-20	312.50	316.00	307.50	308.50	85,800
2019-06-19	305.50	314.50	305.50	311.50	624,903
2019-06-18	309.50	312.00	306.50	308.75	237,024
2019-06-17	308.50	318.50	305.00	313.00	84,080
2019-06-14	309.50	322.00	309.00	321.00	308,030
2019-06-13	309.00	310.00	304.50	308.00	668,927
2019-06-12	320.00	320.00	310.50	311.50	241,425
2019-06-11	321.00	330.00	316.00	320.00	96,656
2019-06-10	325.00	325.00	316.50	322.50	45,117
2019-06-07	322.00	328.50	318.00	320.25	102,392
2019-06-06	320.00	321.50	316.50	320.75	95,319
2019-06-05	319.00	326.50	318.50	319.50	64,692
2019-06-04	319.00	320.50	308.00	317.50	151,646
2019-05-31	325.50	326.00	321.00	322.00	39,082
2019-05-30	331.50	331.50	321.50	322.00	97,128
2019-05-29	327.50	331.00	324.50	327.50	59,722
2019-05-28	327.00	331.50	327.00	329.00	115,192
2019-05-24	332.00	332.50	327.00	329.75	72,029
2019-05-23	336.00	345.00	330.50	335.00	79,563
2019-05-22	340.00	345.00	333.00	336.00	154,223
2019-05-21	340.00	342.00	336.50	337.25	202,857
2019-05-20	340.50	341.50	339.00	340.75	15,201
2019-05-17	343.50	343.50	339.00	340.50	32,671
2019-05-16	338.50	341.50	335.50	338.25	31,649
2019-05-15	335.00	345.50	334.50	341.75	118,851
2019-05-14	353.00	353.00	340.50	342.75	97,534
2019-05-13	352.00	353.00	346.50	351.25	12,980

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795