Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:06 196.1 2,365 UT
16:28:20 196 2,928 AT
16:27:18 196 400 AT
16:26:13 196 10,000 O
16:25:56 196 1,870 AT
16:23:10 196 1,039 AT
16:23:10 196 1,910 AT
16:23:10 196 2,610 AT
16:20:14 196.3 432 AT
16:20:14 196.3 301 AT
16:20:14 196.3 825 AT
16:20:14 196.3 1,780 AT
16:20:14 196.3 500 AT
16:18:14 195 676 AT
16:18:14 195.1 2,000 AT
16:17:47 195.2 1,300 AT
16:17:20 195.5 100 AT
16:17:20 195.5 200 AT
16:17:20 195.5 462 AT
16:17:20 195.6 200 AT
16:14:28 197 30,000 O
16:14:15 195.7 952 AT
16:13:38 197 125 AT
16:13:35 197 125 AT
16:13:35 197 4,250 AT
16:13:08 197 2,258 AT
16:12:53 197 1,992 AT
16:12:52 197 4,250 AT
16:12:19 197 4,250 AT
16:11:48 197 4,250 AT
16:11:32 197 4,250 AT
16:11:00 197 1,743 AT
16:11:00 197 2,511 AT
16:11:00 197 1,739 AT
16:01:21 198 20,000 O
16:00:52 198 294 AT
16:00:50 198 2,866 AT
16:00:48 198 4,210 AT
16:00:48 198 247 AT
16:00:48 198 356 AT
16:00:17 198.1 229 AT
15:58:32 198 1,313 AT
15:57:23 198.2 18 AT
15:57:00 198 2,541 AT
15:57:00 198 175 AT
15:55:09 198 1,900 AT
15:52:24 198 2,135 AT
15:52:12 198.3 236 AT
15:52:12 198 2,738 AT
15:52:12 198 443 AT
15:52:12 198 2,399 AT
15:52:11 198 1,811 AT
15:49:08 198.3 960 AT
15:49:08 198 1,022 AT
15:45:20 198.4 1,080 AT
15:45:20 198.4 88 AT
15:41:36 198.7 674 AT
15:23:17 199.8 3,720 AT
15:23:17 199.8 1,300 AT
15:23:17 199.8 2,446 AT
15:23:17 199.8 1,300 AT
15:23:17 199.8 5,000 AT
15:23:17 199.8 2,500 AT
15:23:17 199.8 35 AT
15:23:13 199.5 719 AT
15:19:39 199.9 2,519 AT
15:19:39 199.9 531 AT
15:19:39 199.7 800 AT
15:18:05 199.9 14 AT
15:15:19 200 5,100 AT
15:15:19 200 200 AT
15:15:19 200 200 AT
15:15:19 200 200 AT
15:15:19 200 2,524 AT
15:15:19 200 200 AT
15:15:19 200 1,654 AT
15:08:51 200 11,000 O
15:08:23 200 406 AT
15:08:23 200 1,520 AT
15:08:23 200 1,520 AT
15:08:22 200 1,520 AT
15:08:22 200 100 AT
15:08:22 200 3,816 AT
15:08:22 199.4 1,564 AT
15:07:58 199.4 339 AT
15:06:11 199.4 820 AT
15:06:11 199.4 7 AT
15:06:00 199.4 2,639 AT
15:06:00 199.4 71 AT
14:41:11 199.9 221 AT
14:41:08 199.9 400 AT
14:41:03 199.5 2,532 AT
14:41:03 199.5 846 AT
14:40:23 199.5 339 AT
14:34:23 199.4 239 AT
14:34:06 199.5 22,793 O
14:34:03 199.4 100 AT
14:33:59 199.5 929 AT
14:33:53 199.4 128 AT
14:33:41 199.5 656 AT
14:33:33 198.5 100 AT
14:33:16 198.3 1,165 AT
14:33:16 198.3 1,431 AT
14:29:58 198.6 11 AT
14:29:52 198.6 510 AT
14:18:53 198.6 1,196 AT
14:18:53 198.6 8 AT
14:17:14 198.12 387 O
14:12:35 198.6 855 AT
14:12:35 198.6 5 AT
14:12:10 198.6 1,690 AT
14:12:08 198.6 739 AT
14:12:08 198.6 51 AT
13:54:57 199.2 293 AT
13:54:57 199.2 1,396 AT
13:53:18 200 1,284 AT
13:50:28 199.6 1,905 AT
13:50:28 199.6 2,844 AT
13:50:28 199.6 818 AT
13:50:28 199.6 1,502 AT
13:46:13 199.2 1,074 AT
13:46:13 199.2 830 AT
13:44:06 199.7 989 AT
13:44:04 199.7 339 AT
13:44:04 199.7 529 AT
13:44:04 199.7 772 AT
13:35:31 199.8 12 AT
13:35:13 199.8 919 AT
13:26:28 198 5,000 O
13:18:48 198.7 8 AT
13:18:48 198.7 101 AT
13:18:48 198.7 990 AT
13:18:48 198.7 119 AT
13:18:11 198.8 2,133 AT
13:16:57 198.7 420 AT
13:16:47 198.8 240 AT
13:16:47 198.8 99 AT
13:05:06 198.9 65 AT
13:05:01 198.9 8 AT
12:43:46 197.9 349 AT
12:43:46 197.9 2,817 AT
12:43:46 197.9 826 AT
12:43:46 197.9 1,990 AT
12:38:33 197.6 906 AT
12:38:33 197.6 758 AT
12:38:33 197.6 5 AT
12:38:33 197.6 890 AT
12:38:33 197.6 229 AT
12:33:48 198 7 AT
12:20:40 198 200 AT
12:20:40 198 1,521 AT
12:20:40 198 190 AT
12:20:40 198 200 AT
12:14:06 197.7 467 AT
12:12:47 197.7 3,108 AT
12:12:47 197.7 1,537 AT
12:12:47 197.7 585 AT
12:12:45 197.7 500 AT
12:12:16 197.7 500 AT
12:11:44 197.7 1,800 AT
12:11:44 197.7 495 AT
12:11:44 197.7 2,479 AT
12:11:44 197.7 1,427 AT
12:11:44 197.7 7 AT
12:03:58 197.7 339 AT
12:03:48 197.7 8 AT
12:03:19 197.3 3,500 O
12:03:18 197.7 339 AT
12:03:12 197.5 6,500 O
12:02:50 197.5 2,599 AT
12:02:50 197.5 1,169 AT
12:02:50 197.5 1,050 AT
12:02:50 197.5 1,198 AT
12:02:50 197.5 127 AT
11:59:58 197 400 AT
11:54:04 197.5 339 AT
11:53:22 197.6 722 AT
11:51:49 197.3 2,500 O
11:48:48 197.6 7 AT
11:33:48 197.6 7 AT
11:32:54 197.04 1,004 O
11:04:13 197 342 AT
11:04:13 197 328 AT
11:04:13 197 328 AT
11:04:13 197 862 AT
11:03:38 197.7 8 AT
10:53:53 197.2 20,000 O
10:52:57 196.9 1,792 O
10:52:43 197.7 7 AT
10:52:27 197.7 722 AT
10:45:57 197.6 5,000 O
10:37:43 197.7 8 AT
10:32:50 196.463 4,479 O
10:22:43 197.7 9 AT
10:11:14 196.82 9,107 O
10:07:38 197.7 8 AT
09:52:38 197.7 9 AT
09:14:14 196.1 694 AT
09:08:29 197.5 1 AT
09:07:39 197 550 AT
09:04:22 198.4 100 AT
09:04:19 196.9 278 AT
09:04:17 196.8 1,486 AT
09:04:13 196.9 516 AT
09:04:13 196.8 278 AT
09:04:00 196.9 1,300 AT
09:04:00 196.5 988 AT
09:03:42 196.3 17,992 O
09:02:23 195.5 1,497 AT
09:02:23 195.5 974 AT
09:02:23 195.5 339 AT
08:57:59 195.5 314 AT
08:25:48 195 2,085 AT
08:25:47 194.6 1,765 AT
08:24:02 195 1,985 AT
08:23:35 195 700 AT
08:23:26 193.64 201 O
08:22:20 193.5 400 AT
08:22:07 194.906 900 O
08:20:20 193.2 100 AT
08:20:08 194.9 1,000 AT
08:20:02 193.5 1,395 AT
08:20:02 193.4 500 AT
08:09:10 193.9 1,300 AT
08:09:10 193.8 500 AT
08:06:27 191.6 111 AT
08:06:18 192 1,700 AT
08:06:18 191.9 1,122 AT
08:02:51 190.2 14 AT
08:02:51 190.5 336 AT
08:01:53 191.16 1,850 O
08:01:16 191.16 1,000 O

NORTHGATE PLCNTG

196.13.70(1.92%)
Bid / Ask 196.1 - 196.5
Open 191.16
Prev close 192.4
Volume 401,794
Day range 190.2 - 200
52w range 102.50 - 1,862.50
as of 16:35:06

Advertisement

Share price: NORTHGATE PLC | NTG | ,NTG.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.