Northern 3 VCT (NTN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northern 3 VCT

Date Open High Low Close* Volume
24/04/2018 89.50p 89.50p 89.50p 89.50p 0
23/04/2018 89.50p 89.50p 89.50p 89.50p 0
20/04/2018 89.50p 89.50p 89.50p 89.50p 0
19/04/2018 89.50p 89.50p 89.50p 89.50p 10842
18/04/2018 89.50p 89.50p 89.50p 89.50p 0
17/04/2018 89.50p 89.50p 89.50p 89.50p 0
16/04/2018 89.50p 89.50p 89.50p 89.50p 0
13/04/2018 89.50p 89.50p 89.50p 89.50p 0
12/04/2018 89.50p 89.50p 89.50p 89.50p 0
11/04/2018 89.50p 89.50p 88.50p 89.50p 8279
10/04/2018 89.50p 89.50p 89.50p 89.50p 25000
09/04/2018 89.50p 89.50p 88.50p 89.50p 789
06/04/2018 89.50p 89.50p 89.50p 89.50p 0
05/04/2018 89.50p 89.50p 89.50p 89.50p 7854
04/04/2018 89.50p 90.39p 89.50p 89.50p 4359
03/04/2018 89.50p 89.50p 89.50p 89.50p 11300
29/03/2018 89.50p 89.50p 88.50p 89.50p 6120
28/03/2018 90.00p 90.00p 88.50p 89.50p 4014
27/03/2018 90.00p 90.00p 89.40p 90.00p 483
26/03/2018 90.00p 90.89p 89.00p 90.00p 3852
23/03/2018 90.00p 90.00p 90.00p 90.00p 0
22/03/2018 90.00p 90.00p 90.00p 90.00p 0
21/03/2018 90.00p 90.00p 90.00p 90.00p 0
20/03/2018 90.00p 90.00p 90.00p 90.00p 0
19/03/2018 90.00p 90.00p 89.00p 90.00p 2657
16/03/2018 90.00p 90.00p 90.00p 90.00p 0
15/03/2018 90.00p 90.00p 90.00p 90.00p 0
14/03/2018 90.00p 90.00p 89.00p 90.00p 7384
13/03/2018 90.00p 90.00p 90.00p 90.00p 0
12/03/2018 90.00p 90.00p 89.00p 90.00p 7978
09/03/2018 90.00p 90.00p 90.00p 90.00p 10133
08/03/2018 90.00p 90.00p 90.00p 90.00p 0
07/03/2018 90.00p 90.00p 90.00p 90.00p 0
06/03/2018 90.00p 90.00p 90.00p 90.00p 0
05/03/2018 90.00p 90.00p 90.00p 90.00p 0
02/03/2018 90.00p 90.00p 90.00p 90.00p 0
01/03/2018 90.00p 90.00p 90.00p 90.00p 0
28/02/2018 90.00p 90.00p 90.00p 90.00p 11002
27/02/2018 90.00p 90.00p 90.00p 90.00p 0
26/02/2018 90.00p 90.00p 90.00p 90.00p 0
23/02/2018 90.00p 90.00p 90.00p 90.00p 32000
22/02/2018 90.00p 90.00p 90.00p 90.00p 0
21/02/2018 90.00p 90.00p 90.00p 90.00p 0
20/02/2018 90.00p 90.00p 90.00p 90.00p 0
19/02/2018 91.00p 91.00p 90.00p 90.00p 0
16/02/2018 91.00p 91.00p 91.00p 91.00p 0
15/02/2018 91.00p 91.00p 91.00p 91.00p 0
14/02/2018 91.00p 91.00p 91.00p 91.00p 0
13/02/2018 91.00p 91.00p 91.00p 91.00p 0
12/02/2018 91.00p 91.00p 91.00p 91.00p 0
09/02/2018 91.00p 91.00p 91.00p 91.00p 0
08/02/2018 91.00p 91.00p 91.00p 91.00p 0
07/02/2018 91.00p 91.00p 91.00p 91.00p 0
06/02/2018 91.00p 91.89p 91.00p 91.00p 5360
05/02/2018 91.00p 91.00p 90.00p 91.00p 6277
02/02/2018 91.00p 91.00p 91.00p 91.00p 0
01/02/2018 91.00p 91.00p 91.00p 91.00p 10869
31/01/2018 91.00p 91.00p 91.00p 91.00p 0
30/01/2018 91.00p 91.00p 91.00p 91.00p 0
29/01/2018 91.00p 91.00p 90.00p 91.00p 4855
26/01/2018 91.00p 92.00p 90.00p 91.00p 4235
25/01/2018 91.00p 91.00p 91.00p 91.00p 0
24/01/2018 91.00p 91.00p 91.00p 91.00p 10869
23/01/2018 91.00p 91.00p 91.00p 91.00p 8109
22/01/2018 91.00p 91.00p 91.00p 91.00p 0
19/01/2018 91.00p 91.00p 91.00p 91.00p 0
18/01/2018 91.00p 91.00p 91.00p 91.00p 0
17/01/2018 91.00p 91.00p 91.00p 91.00p 9872
16/01/2018 91.00p 91.00p 91.00p 91.00p 0
15/01/2018 91.00p 91.00p 90.00p 91.00p 7317
12/01/2018 91.00p 91.00p 90.00p 91.00p 5152
11/01/2018 91.00p 91.00p 91.00p 91.00p 0
10/01/2018 91.00p 91.00p 90.00p 91.00p 773
09/01/2018 91.00p 91.00p 91.00p 91.00p 0
08/01/2018 91.00p 91.00p 91.00p 91.00p 0
05/01/2018 91.00p 91.00p 91.00p 91.00p 0
04/01/2018 91.00p 92.00p 91.00p 91.00p 2430
03/01/2018 93.00p 93.00p 93.00p 93.00p 0
02/01/2018 93.00p 93.00p 92.00p 93.00p 4789
29/12/2017 93.25p 93.25p 93.25p 93.25p 0
28/12/2017 93.25p 93.25p 93.25p 93.25p 0
27/12/2017 93.25p 93.25p 93.25p 93.25p 0
22/12/2017 93.25p 93.25p 93.25p 93.25p 0
21/12/2017 93.25p 93.25p 92.25p 93.25p 2633
20/12/2017 93.25p 93.25p 93.25p 93.25p 0
19/12/2017 93.25p 93.25p 93.25p 93.25p 0
18/12/2017 93.25p 93.25p 93.25p 93.25p 44282
15/12/2017 93.25p 94.25p 93.25p 93.25p 2101
14/12/2017 93.25p 93.25p 93.25p 93.25p 0
13/12/2017 93.25p 93.25p 92.25p 93.25p 1053
12/12/2017 93.25p 93.25p 93.25p 93.25p 0
11/12/2017 93.25p 93.25p 93.25p 93.25p 0
08/12/2017 93.25p 93.25p 93.25p 93.25p 0
07/12/2017 93.25p 93.25p 93.25p 93.25p 0
06/12/2017 93.25p 94.25p 93.25p 93.25p 3000
05/12/2017 93.25p 93.25p 93.25p 93.25p 0
04/12/2017 93.25p 94.25p 93.25p 93.25p 5305
01/12/2017 93.25p 93.25p 93.25p 93.25p 0
30/11/2017 93.25p 93.25p 93.25p 93.25p 0
29/11/2017 93.25p 93.25p 92.25p 93.25p 7000
28/11/2017 93.25p 93.25p 92.25p 93.25p 1053
27/11/2017 93.25p 93.25p 93.25p 93.25p 50000
24/11/2017 93.25p 93.25p 93.25p 93.25p 0
23/11/2017 93.25p 93.25p 93.25p 93.25p 0
22/11/2017 93.25p 93.25p 92.25p 93.25p 2311
21/11/2017 93.25p 93.25p 93.25p 93.25p 0
20/11/2017 93.25p 93.25p 93.25p 93.25p 0
17/11/2017 93.25p 93.25p 93.25p 93.25p 0
16/11/2017 93.25p 93.25p 92.25p 93.25p 20000
15/11/2017 93.25p 94.25p 93.25p 93.25p 3000
14/11/2017 93.25p 93.25p 93.25p 93.25p 0
13/11/2017 93.25p 94.25p 92.25p 93.25p 2458
10/11/2017 93.25p 93.25p 92.25p 93.25p 1001
09/11/2017 93.25p 93.25p 93.25p 93.25p 0
08/11/2017 93.25p 93.25p 93.25p 93.25p 0
07/11/2017 93.25p 93.25p 93.25p 93.25p 0
06/11/2017 93.25p 94.25p 92.25p 93.25p 5896
03/11/2017 93.25p 93.25p 93.25p 93.25p 0
02/11/2017 93.00p 93.25p 93.00p 93.25p 0
01/11/2017 93.00p 94.00p 93.00p 93.00p 10000
31/10/2017 93.00p 93.00p 92.00p 93.00p 789
30/10/2017 93.00p 93.00p 93.00p 93.00p 0
27/10/2017 93.00p 93.00p 93.00p 93.00p 0
26/10/2017 93.00p 93.00p 93.00p 93.00p 0
25/10/2017 93.00p 93.00p 93.00p 93.00p 0
24/10/2017 93.00p 93.00p 93.00p 93.00p 0
23/10/2017 93.00p 93.00p 92.00p 93.00p 15936
20/10/2017 93.00p 94.00p 93.00p 93.00p 14500
19/10/2017 93.00p 93.00p 92.00p 93.00p 12267
18/10/2017 93.00p 93.00p 93.00p 93.00p 0
17/10/2017 93.00p 93.00p 93.00p 93.00p 0
16/10/2017 93.00p 93.00p 93.00p 93.00p 0
13/10/2017 93.00p 93.00p 93.00p 93.00p 0
12/10/2017 93.00p 93.00p 93.00p 93.00p 10000
11/10/2017 93.00p 93.00p 93.00p 93.00p 0
10/10/2017 93.00p 93.00p 93.00p 93.00p 22684
09/10/2017 93.00p 93.00p 93.00p 93.00p 21743
06/10/2017 93.00p 93.00p 93.00p 93.00p 1000
05/10/2017 93.00p 93.00p 93.00p 93.00p 19101
04/10/2017 93.00p 93.00p 93.00p 93.00p 2633
03/10/2017 93.00p 93.00p 93.00p 93.00p 0
02/10/2017 93.00p 93.00p 93.00p 93.00p 0
29/09/2017 93.00p 93.00p 93.00p 93.00p 0
28/09/2017 93.00p 93.00p 93.00p 93.00p 0
27/09/2017 93.00p 93.00p 93.00p 93.00p 5421
26/09/2017 93.00p 93.00p 93.00p 93.00p 0
25/09/2017 93.00p 93.00p 93.00p 93.00p 0
22/09/2017 93.00p 93.00p 93.00p 93.00p 0
21/09/2017 93.00p 93.00p 93.00p 93.00p 0
20/09/2017 93.00p 93.00p 93.00p 93.00p 0
19/09/2017 93.00p 93.00p 93.00p 93.00p 0
18/09/2017 93.00p 93.00p 93.00p 93.00p 13929
15/09/2017 93.00p 93.00p 93.00p 93.00p 0
14/09/2017 93.00p 93.00p 93.00p 93.00p 3989
13/09/2017 93.00p 93.00p 93.00p 93.00p 0
12/09/2017 93.00p 93.00p 93.00p 93.00p 5177
11/09/2017 93.00p 93.00p 93.00p 93.00p 42091
08/09/2017 93.00p 93.00p 93.00p 93.00p 0
07/09/2017 93.00p 93.00p 93.00p 93.00p 0
06/09/2017 93.00p 93.00p 93.00p 93.00p 0
05/09/2017 93.00p 93.00p 93.00p 93.00p 5051
04/09/2017 93.00p 93.00p 93.00p 93.00p 817
01/09/2017 93.00p 93.00p 93.00p 93.00p 0
31/08/2017 93.00p 93.00p 93.00p 93.00p 0
30/08/2017 93.00p 93.00p 93.00p 93.00p 0
29/08/2017 93.00p 93.00p 93.00p 93.00p 1911
25/08/2017 93.00p 93.00p 93.00p 93.00p 0
24/08/2017 93.00p 93.00p 93.00p 93.00p 0
23/08/2017 93.00p 93.00p 93.00p 93.00p 0
22/08/2017 93.00p 93.00p 93.00p 93.00p 0
21/08/2017 93.00p 93.00p 93.00p 93.00p 20936
18/08/2017 93.00p 93.00p 93.00p 93.00p 0
17/08/2017 93.00p 93.00p 93.00p 93.00p 7568
16/08/2017 93.00p 93.00p 93.00p 93.00p 13566
15/08/2017 93.00p 93.00p 93.00p 93.00p 1579
14/08/2017 93.00p 93.00p 93.00p 93.00p 0
11/08/2017 93.00p 93.00p 93.00p 93.00p 0
10/08/2017 93.00p 93.00p 93.00p 93.00p 4819
09/08/2017 93.00p 93.00p 93.00p 93.00p 0
08/08/2017 93.00p 93.00p 93.00p 93.00p 16747
07/08/2017 93.00p 93.00p 93.00p 93.00p 4500
04/08/2017 93.00p 93.00p 93.00p 93.00p 0
03/08/2017 93.00p 93.00p 93.00p 93.00p 36392
02/08/2017 93.00p 93.00p 93.00p 93.00p 10000
01/08/2017 93.00p 93.00p 93.00p 93.00p 0
31/07/2017 93.00p 93.00p 93.00p 93.00p 0
28/07/2017 93.00p 93.00p 93.00p 93.00p 531
27/07/2017 93.00p 93.00p 93.00p 93.00p 0
26/07/2017 93.00p 93.00p 93.00p 93.00p 22001
25/07/2017 93.00p 93.00p 93.00p 93.00p 4982
24/07/2017 93.00p 93.00p 93.00p 93.00p 21
21/07/2017 93.00p 93.00p 93.00p 93.00p 0
20/07/2017 93.00p 93.00p 93.00p 93.00p 2640
19/07/2017 93.00p 93.00p 93.00p 93.00p 0
18/07/2017 93.00p 93.00p 93.00p 93.00p 741
17/07/2017 93.00p 93.00p 93.00p 93.00p 24756
14/07/2017 93.00p 93.00p 93.00p 93.00p 0
13/07/2017 93.00p 93.00p 93.00p 93.00p 12564
12/07/2017 93.00p 93.00p 93.00p 93.00p 0
11/07/2017 93.00p 93.00p 93.00p 93.00p 10733

*Close Price adjusted for both dividends and splits