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
16/02/2017 100.00p 100.75p 100.00p 100.00p 2000
15/02/2017 100.00p 100.00p 100.00p 100.00p 0
14/02/2017 100.00p 100.00p 100.00p 100.00p 0
13/02/2017 100.00p 100.00p 100.00p 100.00p 0
10/02/2017 100.00p 100.75p 99.00p 100.00p 9727
09/02/2017 100.00p 100.00p 100.00p 100.00p 0
08/02/2017 100.00p 100.75p 99.00p 100.00p 4608
07/02/2017 100.00p 100.00p 100.00p 100.00p 0
06/02/2017 100.00p 100.00p 99.00p 100.00p 28752
03/02/2017 100.00p 100.80p 100.00p 100.00p 9920
02/02/2017 100.00p 100.80p 99.00p 100.00p 4495
01/02/2017 100.00p 100.00p 99.00p 100.00p 18285
31/01/2017 100.00p 100.00p 99.00p 100.00p 3000
30/01/2017 100.00p 100.80p 100.00p 100.00p 287
27/01/2017 100.00p 100.00p 99.00p 100.00p 41760
26/01/2017 100.00p 100.00p 100.00p 100.00p 0
25/01/2017 100.00p 100.00p 100.00p 100.00p 0
24/01/2017 100.00p 100.00p 100.00p 100.00p 0
23/01/2017 100.00p 100.00p 100.00p 100.00p 0
20/01/2017 100.00p 100.00p 100.00p 100.00p 0
19/01/2017 100.00p 100.00p 99.00p 100.00p 10990
18/01/2017 100.00p 100.00p 100.00p 100.00p 0
17/01/2017 100.00p 100.00p 100.00p 100.00p 0
16/01/2017 100.00p 101.00p 100.00p 100.00p 196
13/01/2017 100.00p 100.00p 100.00p 100.00p 0
12/01/2017 100.00p 100.00p 100.00p 100.00p 0
11/01/2017 100.00p 101.00p 99.00p 100.00p 2273
10/01/2017 100.00p 100.00p 99.00p 100.00p 5500
09/01/2017 100.00p 100.00p 100.00p 100.00p 0
06/01/2017 100.00p 100.00p 100.00p 100.00p 0
05/01/2017 100.00p 102.00p 100.00p 100.00p 0
04/01/2017 102.00p 103.00p 101.00p 102.00p 9795
03/01/2017 102.00p 102.50p 102.00p 102.00p 4000
30/12/2016 102.00p 102.00p 102.00p 102.00p 0
29/12/2016 102.00p 102.00p 102.00p 102.00p 0
28/12/2016 102.00p 103.00p 102.00p 102.00p 2954
23/12/2016 102.00p 102.00p 102.00p 102.00p 0
22/12/2016 102.00p 103.00p 101.00p 102.00p 9213
21/12/2016 102.00p 102.00p 102.00p 102.00p 0
20/12/2016 102.00p 103.00p 101.00p 102.00p 1091
19/12/2016 102.00p 102.00p 101.00p 102.00p 6359
16/12/2016 102.00p 102.00p 102.00p 102.00p 0
15/12/2016 102.00p 102.00p 101.00p 102.00p 1447
14/12/2016 102.00p 102.00p 102.00p 102.00p 0
13/12/2016 102.00p 102.00p 102.00p 102.00p 0
12/12/2016 102.00p 103.00p 101.00p 102.00p 1658
09/12/2016 102.00p 103.00p 101.00p 102.00p 24199
08/12/2016 102.00p 103.00p 102.00p 102.00p 75
07/12/2016 102.00p 102.00p 102.00p 102.00p 0
06/12/2016 102.00p 102.00p 102.00p 102.00p 0
05/12/2016 102.00p 103.00p 102.00p 102.00p 1880
02/12/2016 102.00p 102.00p 101.00p 102.00p 4012
01/12/2016 102.00p 102.00p 102.00p 102.00p 0
30/11/2016 102.00p 103.00p 102.00p 102.00p 4765
29/11/2016 102.00p 102.00p 102.00p 102.00p 0
28/11/2016 102.00p 102.00p 102.00p 102.00p 0
25/11/2016 102.00p 102.25p 102.00p 102.00p 2000
24/11/2016 102.00p 103.00p 101.00p 102.00p 22169
23/11/2016 102.00p 102.00p 102.00p 102.00p 0
22/11/2016 102.00p 103.00p 102.00p 102.00p 500
21/11/2016 101.50p 102.50p 100.50p 102.00p 18837
18/11/2016 101.50p 101.50p 101.50p 101.50p 0
17/11/2016 101.50p 101.50p 101.50p 101.50p 0
16/11/2016 101.50p 102.00p 101.50p 101.50p 5000
15/11/2016 101.50p 102.25p 100.50p 101.50p 14207
14/11/2016 91.50p 101.50p 91.50p 101.50p 1883
11/11/2016 91.50p 91.50p 91.50p 91.50p 0
10/11/2016 91.50p 91.50p 91.50p 91.50p 0
09/11/2016 91.50p 92.25p 91.50p 91.50p 5420
08/11/2016 91.50p 91.50p 90.57p 91.50p 3150
07/11/2016 91.50p 92.25p 91.50p 91.50p 500
04/11/2016 91.50p 91.50p 91.50p 91.50p 0
03/11/2016 91.50p 91.50p 91.50p 91.50p 0
02/11/2016 91.50p 91.50p 91.50p 91.50p 0
01/11/2016 91.50p 92.25p 91.50p 91.50p 221
31/10/2016 91.50p 91.50p 91.50p 91.50p 0
28/10/2016 91.50p 91.50p 90.57p 91.50p 2000
27/10/2016 91.50p 91.50p 91.50p 91.50p 0
26/10/2016 91.50p 91.50p 91.50p 91.50p 0
25/10/2016 91.50p 91.50p 91.50p 91.50p 0
24/10/2016 91.50p 92.25p 90.55p 91.50p 17265
21/10/2016 91.50p 91.50p 91.50p 91.50p 0
20/10/2016 91.50p 91.50p 91.50p 91.50p 0
19/10/2016 91.50p 91.50p 91.50p 91.50p 0
18/10/2016 91.50p 91.99p 91.50p 91.50p 100
17/10/2016 91.50p 91.50p 90.63p 91.50p 13494
14/10/2016 91.50p 91.50p 90.75p 91.50p 658
13/10/2016 91.50p 91.50p 91.50p 91.50p 0
12/10/2016 91.50p 91.50p 91.00p 91.50p 13166
11/10/2016 91.50p 91.50p 91.50p 91.50p 0
10/10/2016 91.50p 92.25p 91.50p 91.50p 9756
07/10/2016 91.50p 92.00p 90.63p 91.50p 21082
06/10/2016 91.50p 91.50p 91.50p 91.50p 0
05/10/2016 91.50p 91.50p 90.50p 91.50p 1083
04/10/2016 91.50p 91.50p 91.50p 91.50p 0
03/10/2016 91.50p 91.50p 91.50p 91.50p 0
30/09/2016 91.50p 91.99p 91.50p 91.50p 3342
29/09/2016 91.50p 91.50p 90.63p 91.50p 658
28/09/2016 91.50p 91.50p 90.63p 91.50p 2859
27/09/2016 91.50p 91.50p 90.63p 91.50p 7784
26/09/2016 91.50p 91.50p 91.50p 91.50p 0
23/09/2016 91.50p 91.50p 90.63p 91.50p 7394
22/09/2016 91.50p 91.50p 90.63p 91.50p 1583
21/09/2016 91.50p 91.50p 90.63p 91.50p 1200
20/09/2016 91.50p 91.50p 91.50p 91.50p 0
19/09/2016 91.50p 91.50p 91.50p 91.50p 0
16/09/2016 91.50p 91.50p 91.50p 91.50p 0
15/09/2016 91.50p 91.50p 91.50p 91.50p 0
14/09/2016 91.50p 91.50p 91.50p 91.50p 0
13/09/2016 91.50p 91.50p 90.63p 91.50p 20122
12/09/2016 91.50p 91.50p 91.50p 91.50p 0
09/09/2016 91.50p 91.99p 91.50p 91.50p 1087
08/09/2016 91.50p 91.50p 91.50p 91.50p 0
07/09/2016 91.50p 91.50p 91.50p 91.50p 0
06/09/2016 91.50p 91.50p 91.50p 91.50p 0
05/09/2016 91.50p 91.50p 90.63p 91.50p 10420
02/09/2016 91.50p 91.50p 90.64p 91.50p 329
01/09/2016 91.50p 91.50p 90.64p 91.50p 49
31/08/2016 91.50p 91.50p 90.64p 91.50p 2980
30/08/2016 91.50p 92.00p 90.63p 91.50p 15238
26/08/2016 91.50p 91.50p 91.50p 91.50p 0
25/08/2016 91.50p 91.50p 91.50p 91.50p 0
24/08/2016 91.50p 91.50p 90.50p 91.50p 30000
23/08/2016 91.50p 92.00p 90.61p 91.50p 5090
22/08/2016 91.50p 91.50p 90.50p 91.50p 12443
19/08/2016 91.50p 91.50p 91.50p 91.50p 0
18/08/2016 91.50p 91.50p 90.50p 91.50p 7899
17/08/2016 91.50p 91.50p 91.50p 91.50p 0
16/08/2016 91.50p 91.50p 91.50p 91.50p 0
15/08/2016 91.50p 91.50p 90.50p 91.50p 950
12/08/2016 91.50p 92.00p 91.50p 91.50p 760
11/08/2016 91.00p 91.50p 91.00p 91.50p 10000
10/08/2016 91.00p 91.00p 91.00p 91.00p 0
09/08/2016 91.00p 91.00p 91.00p 91.00p 0
08/08/2016 91.00p 91.00p 91.00p 91.00p 0
05/08/2016 91.00p 91.00p 91.00p 91.00p 0
04/08/2016 91.00p 91.00p 91.00p 91.00p 0
03/08/2016 91.00p 91.37p 90.50p 91.00p 10855
02/08/2016 91.00p 91.00p 91.00p 91.00p 0
01/08/2016 91.00p 91.20p 91.00p 91.00p 6532
29/07/2016 91.00p 91.20p 90.52p 91.00p 16573
28/07/2016 91.00p 91.00p 90.52p 91.00p 3967
27/07/2016 91.00p 91.00p 90.52p 91.00p 800
26/07/2016 91.50p 91.50p 91.00p 91.00p 10959
25/07/2016 91.50p 91.50p 91.50p 91.50p 0
22/07/2016 91.50p 91.74p 91.50p 91.50p 5401
21/07/2016 91.50p 91.77p 91.50p 91.50p 13450
20/07/2016 88.38p 91.50p 88.38p 91.50p 2000
19/07/2016 88.38p 88.39p 88.38p 88.38p 557
18/07/2016 88.25p 88.39p 88.25p 88.38p 11597
15/07/2016 86.87p 88.25p 86.87p 88.25p 32166
14/07/2016 86.87p 86.87p 86.87p 86.87p 0
13/07/2016 86.12p 86.87p 86.12p 86.87p 23043
12/07/2016 86.12p 86.12p 86.12p 86.12p 0
11/07/2016 86.12p 86.14p 86.00p 86.12p 14274
08/07/2016 86.12p 86.12p 86.00p 86.12p 3603
07/07/2016 86.75p 86.75p 85.00p 86.12p 10000
06/07/2016 86.75p 86.75p 86.00p 86.75p 4080
05/07/2016 87.00p 87.00p 85.00p 86.75p 35376
04/07/2016 87.00p 87.00p 87.00p 87.00p 0
01/07/2016 88.50p 88.50p 87.00p 87.00p 1000
30/06/2016 88.50p 88.50p 87.00p 88.50p 10842
29/06/2016 88.50p 88.50p 88.50p 88.50p 0
28/06/2016 88.50p 88.50p 87.50p 88.50p 7500
27/06/2016 88.50p 88.50p 88.50p 88.50p 0
24/06/2016 88.50p 88.50p 87.50p 88.50p 5000
23/06/2016 88.50p 88.50p 88.50p 88.50p 0
22/06/2016 88.50p 88.50p 88.50p 88.50p 0
21/06/2016 88.50p 88.50p 88.50p 88.50p 0
20/06/2016 88.50p 88.50p 87.50p 88.50p 1015
17/06/2016 88.50p 88.50p 87.50p 88.50p 825
16/06/2016 88.50p 97.00p 88.50p 88.50p 0
15/06/2016 97.00p 97.26p 97.00p 97.00p 20562
14/06/2016 97.00p 98.15p 96.00p 97.00p 7809
13/06/2016 97.00p 97.26p 96.00p 97.00p 70844
10/06/2016 97.00p 97.26p 97.00p 97.00p 1015
09/06/2016 97.00p 97.00p 97.00p 97.00p 10240
08/06/2016 97.00p 97.00p 97.00p 97.00p 0
07/06/2016 97.00p 97.00p 97.00p 97.00p 1200
06/06/2016 97.00p 97.00p 97.00p 97.00p 0
03/06/2016 97.00p 97.00p 97.00p 97.00p 2061
02/06/2016 97.00p 97.00p 97.00p 97.00p 0
01/06/2016 97.00p 97.00p 96.00p 97.00p 10379
31/05/2016 97.00p 97.00p 96.00p 97.00p 12351
27/05/2016 97.00p 97.00p 96.00p 97.00p 27919
26/05/2016 97.00p 97.00p 97.00p 97.00p 0
25/05/2016 97.00p 97.00p 97.00p 97.00p 0
24/05/2016 97.00p 97.00p 96.00p 97.00p 9158
23/05/2016 97.00p 97.00p 97.00p 97.00p 2000
20/05/2016 97.00p 97.35p 97.00p 97.00p 3000
19/05/2016 97.00p 97.00p 97.00p 97.00p 0
18/05/2016 97.00p 97.00p 97.00p 97.00p 0
17/05/2016 95.50p 97.49p 95.50p 97.00p 11741
16/05/2016 95.50p 95.50p 95.50p 95.50p 0
13/05/2016 95.50p 95.50p 94.50p 95.50p 3090
12/05/2016 95.50p 95.50p 95.50p 95.50p 0
11/05/2016 95.50p 95.50p 94.50p 95.50p 4120
10/05/2016 95.50p 95.50p 95.50p 95.50p 0
09/05/2016 95.50p 96.25p 94.25p 95.50p 0
06/05/2016 95.50p 95.50p 95.50p 95.50p 0

*Close Price adjusted for both dividends and splits