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
05/05/2016 95.50p 95.50p 95.50p 95.50p 0
04/05/2016 95.50p 95.50p 95.50p 95.50p 0
03/05/2016 95.50p 95.50p 94.00p 95.50p 29563
29/04/2016 95.50p 95.50p 94.50p 95.50p 3548
28/04/2016 95.50p 95.50p 95.50p 95.50p 0
27/04/2016 95.50p 95.50p 95.50p 95.50p 0
26/04/2016 95.50p 95.50p 95.50p 95.50p 0
25/04/2016 95.75p 95.75p 94.75p 95.50p 10
22/04/2016 95.75p 95.75p 94.75p 95.75p 15000
21/04/2016 95.75p 95.75p 95.75p 95.75p 0
20/04/2016 95.75p 95.75p 94.25p 95.75p 39890
19/04/2016 95.75p 95.75p 95.75p 95.75p 0
18/04/2016 95.75p 95.75p 95.75p 95.75p 0
15/04/2016 95.75p 95.75p 95.75p 95.75p 0
14/04/2016 95.75p 95.75p 95.75p 95.75p 0
13/04/2016 95.75p 95.75p 95.75p 95.75p 0
12/04/2016 95.75p 95.75p 95.75p 95.75p 0
11/04/2016 95.75p 95.75p 95.75p 95.75p 0
08/04/2016 95.75p 95.75p 94.75p 95.75p 7504
07/04/2016 95.75p 95.75p 95.75p 95.75p 0
06/04/2016 95.75p 95.75p 95.75p 95.75p 0
05/04/2016 95.75p 95.75p 94.75p 95.75p 25016
04/04/2016 95.75p 95.75p 94.75p 95.75p 26000
01/04/2016 95.75p 95.75p 95.75p 95.75p 0
31/03/2016 95.75p 95.75p 95.75p 95.75p 0
30/03/2016 95.75p 95.75p 94.75p 95.75p 1579
29/03/2016 95.75p 95.75p 94.75p 95.75p 10527
24/03/2016 95.75p 95.75p 94.75p 95.75p 5878
23/03/2016 95.75p 95.75p 94.75p 95.75p 3570
22/03/2016 95.75p 95.75p 94.50p 95.75p 26682
21/03/2016 95.75p 95.75p 94.75p 95.75p 21316
18/03/2016 95.75p 95.75p 94.75p 95.75p 2633
17/03/2016 95.75p 95.75p 95.75p 95.75p 0
16/03/2016 95.75p 95.75p 94.75p 95.75p 1316
15/03/2016 95.75p 95.75p 95.75p 95.75p 0
14/03/2016 95.75p 95.75p 95.75p 95.75p 0
11/03/2016 95.75p 96.00p 95.75p 95.75p 10400
10/03/2016 95.75p 95.75p 95.75p 95.75p 0
09/03/2016 95.75p 95.75p 95.75p 95.75p 0
08/03/2016 95.75p 95.75p 95.75p 95.75p 0
07/03/2016 95.75p 95.75p 94.75p 95.75p 977
04/03/2016 95.75p 95.75p 94.75p 95.75p 47438
03/03/2016 95.75p 95.75p 95.75p 95.75p 0
02/03/2016 95.50p 95.75p 94.75p 95.75p 675
01/03/2016 95.50p 95.50p 95.50p 95.50p 0
29/02/2016 95.50p 95.50p 94.50p 95.50p 1316
26/02/2016 95.50p 95.50p 94.60p 95.50p 5000
25/02/2016 95.50p 95.50p 95.50p 95.50p 0
24/02/2016 95.50p 95.50p 94.50p 95.50p 38084
23/02/2016 95.50p 95.50p 95.50p 95.50p 0
22/02/2016 95.50p 96.25p 94.50p 95.50p 34284
19/02/2016 95.50p 95.50p 95.50p 95.50p 0
18/02/2016 95.50p 95.50p 95.50p 95.50p 0
17/02/2016 93.75p 95.50p 93.75p 95.50p 0
16/02/2016 93.75p 93.75p 93.75p 93.75p 0
15/02/2016 93.75p 93.75p 92.75p 93.75p 19272
12/02/2016 93.75p 93.75p 92.75p 93.75p 3928
11/02/2016 93.75p 93.75p 93.75p 93.75p 0
10/02/2016 93.75p 93.75p 93.75p 93.75p 0
09/02/2016 93.75p 93.75p 93.75p 93.75p 0
08/02/2016 93.75p 93.75p 93.00p 93.75p 3288
05/02/2016 93.75p 93.75p 93.75p 93.75p 0
04/02/2016 93.75p 93.75p 92.75p 93.75p 5500
03/02/2016 93.75p 93.75p 92.75p 93.75p 25866
02/02/2016 93.75p 94.55p 93.75p 93.75p 64
01/02/2016 93.75p 93.75p 92.75p 93.75p 3892
29/01/2016 93.75p 93.75p 92.75p 93.75p 13024
28/01/2016 93.75p 93.75p 92.75p 93.75p 1316
27/01/2016 93.75p 93.75p 93.75p 93.75p 0
26/01/2016 93.75p 93.75p 92.75p 93.75p 2685
25/01/2016 93.75p 93.75p 93.75p 93.75p 0
22/01/2016 93.75p 94.55p 93.75p 93.75p 4000
21/01/2016 93.75p 93.75p 93.75p 93.75p 50000
20/01/2016 93.75p 93.75p 93.75p 93.75p 0
19/01/2016 93.75p 93.75p 93.75p 93.75p 0
18/01/2016 93.75p 93.75p 93.75p 93.75p 0
15/01/2016 93.75p 93.75p 93.75p 93.75p 0
14/01/2016 93.75p 93.75p 93.75p 93.75p 0
13/01/2016 93.75p 93.75p 92.75p 93.75p 4729
12/01/2016 93.75p 93.75p 93.75p 93.75p 0
11/01/2016 93.75p 93.75p 93.75p 93.75p 0
08/01/2016 93.75p 93.75p 92.75p 93.75p 6739
07/01/2016 93.75p 95.50p 93.75p 93.75p 0
06/01/2016 95.50p 95.50p 95.50p 95.50p 0
05/01/2016 95.50p 95.50p 95.50p 95.50p 0
04/01/2016 95.50p 95.50p 95.50p 95.50p 0
31/12/2015 95.50p 95.50p 95.50p 95.50p 0
30/12/2015 95.50p 95.50p 94.50p 95.50p 7182
29/12/2015 95.50p 95.50p 95.50p 95.50p 0
24/12/2015 95.50p 95.50p 95.50p 95.50p 0
23/12/2015 95.50p 95.50p 94.50p 95.50p 5150
22/12/2015 95.50p 95.50p 95.50p 95.50p 0
21/12/2015 95.50p 95.50p 94.50p 95.50p 5500
18/12/2015 95.50p 95.50p 95.50p 95.50p 0
17/12/2015 95.50p 95.50p 95.50p 95.50p 0
16/12/2015 95.50p 95.50p 95.50p 95.50p 0
15/12/2015 95.50p 95.50p 95.50p 95.50p 0
14/12/2015 95.50p 95.50p 95.50p 95.50p 0
11/12/2015 95.50p 95.50p 95.50p 95.50p 0
10/12/2015 95.50p 95.50p 94.50p 95.50p 10000
09/12/2015 95.50p 95.50p 94.50p 95.50p 4000
08/12/2015 95.50p 95.50p 95.50p 95.50p 0
07/12/2015 95.50p 95.50p 95.50p 95.50p 0
04/12/2015 95.50p 95.50p 95.50p 95.50p 0
03/12/2015 95.50p 95.50p 95.50p 95.50p 0
02/12/2015 95.50p 95.50p 94.50p 95.50p 17850
01/12/2015 95.50p 95.50p 95.50p 95.50p 0
30/11/2015 95.50p 95.50p 94.50p 95.50p 4041
27/11/2015 95.50p 95.50p 94.51p 95.50p 1307
26/11/2015 95.50p 95.50p 94.50p 95.50p 5000
25/11/2015 95.50p 95.50p 95.50p 95.50p 0
24/11/2015 95.50p 96.00p 95.50p 95.50p 60427
23/11/2015 95.50p 95.50p 94.50p 95.50p 2000
20/11/2015 95.50p 95.50p 95.50p 95.50p 0
19/11/2015 95.50p 95.50p 94.50p 95.50p 10732
18/11/2015 95.50p 95.50p 95.50p 95.50p 0
17/11/2015 95.50p 95.50p 94.50p 95.50p 18989
16/11/2015 95.50p 95.50p 94.50p 95.50p 2873
13/11/2015 95.50p 95.50p 95.50p 95.50p 0
12/11/2015 89.75p 96.00p 89.75p 95.50p 0
11/11/2015 89.75p 90.00p 89.75p 89.75p 30000
10/11/2015 89.75p 89.75p 89.75p 89.75p 0
09/11/2015 89.75p 89.75p 88.00p 89.75p 71362
06/11/2015 89.75p 89.75p 89.75p 89.75p 0
05/11/2015 89.75p 90.15p 89.75p 89.75p 8271
04/11/2015 89.75p 89.75p 88.50p 89.75p 2633
03/11/2015 89.75p 90.19p 88.50p 89.75p 8192
02/11/2015 89.75p 89.75p 89.75p 89.75p 0
30/10/2015 90.00p 90.00p 88.50p 89.75p 5051
29/10/2015 90.00p 90.00p 90.00p 90.00p 0
28/10/2015 90.00p 90.00p 90.00p 90.00p 0
27/10/2015 90.00p 90.00p 90.00p 90.00p 0
26/10/2015 90.00p 90.00p 90.00p 90.00p 0
23/10/2015 90.00p 90.00p 90.00p 90.00p 0
22/10/2015 90.00p 90.00p 90.00p 90.00p 0
21/10/2015 90.00p 90.00p 90.00p 90.00p 0
20/10/2015 90.00p 90.00p 90.00p 90.00p 0
19/10/2015 90.00p 90.00p 90.00p 90.00p 0
16/10/2015 90.00p 90.00p 90.00p 90.00p 0
15/10/2015 90.00p 90.00p 90.00p 90.00p 0
14/10/2015 90.00p 90.00p 90.00p 90.00p 0
13/10/2015 90.00p 90.00p 90.00p 90.00p 0
12/10/2015 90.00p 90.00p 90.00p 90.00p 0
09/10/2015 90.00p 90.00p 90.00p 90.00p 0
08/10/2015 90.00p 90.00p 90.00p 90.00p 0
07/10/2015 90.00p 90.00p 90.00p 90.00p 0
06/10/2015 90.00p 90.00p 90.00p 90.00p 0
05/10/2015 90.00p 90.00p 88.50p 90.00p 3892
02/10/2015 90.00p 90.00p 90.00p 90.00p 0
01/10/2015 90.00p 90.00p 88.50p 90.00p 5421
30/09/2015 90.00p 90.00p 90.00p 90.00p 0
29/09/2015 90.00p 90.19p 90.00p 90.00p 765
28/09/2015 89.50p 90.00p 86.50p 90.00p 816
25/09/2015 90.00p 90.00p 88.50p 90.00p 4000
24/09/2015 90.00p 90.00p 88.50p 90.00p 4149
23/09/2015 90.00p 90.00p 90.00p 90.00p 0
22/09/2015 90.00p 90.00p 90.00p 90.00p 0
21/09/2015 90.00p 90.00p 88.50p 90.00p 10667
18/09/2015 90.00p 90.00p 88.50p 90.00p 6614
17/09/2015 90.00p 90.00p 90.00p 90.00p 0
16/09/2015 90.00p 90.00p 88.50p 90.00p 5189
15/09/2015 90.00p 90.00p 90.00p 90.00p 0
14/09/2015 90.00p 90.00p 88.50p 90.00p 13851
11/09/2015 90.00p 90.00p 88.50p 90.00p 3417
10/09/2015 90.00p 90.19p 90.00p 90.00p 10
09/09/2015 90.00p 90.00p 90.00p 90.00p 0
08/09/2015 90.00p 90.00p 90.00p 90.00p 0
07/09/2015 90.00p 90.00p 90.00p 90.00p 0
04/09/2015 90.00p 90.00p 90.00p 90.00p 0
03/09/2015 90.00p 90.00p 88.50p 90.00p 10842
02/09/2015 90.00p 90.00p 90.00p 90.00p 0
01/09/2015 90.00p 90.00p 88.50p 90.00p 6014
28/08/2015 90.00p 90.00p 90.00p 90.00p 0
27/08/2015 90.00p 90.00p 88.50p 90.00p 2000
26/08/2015 90.00p 90.00p 90.00p 90.00p 0
25/08/2015 90.00p 90.00p 88.50p 90.00p 4573
24/08/2015 90.00p 90.19p 90.00p 90.00p 1000
21/08/2015 90.00p 90.00p 88.50p 90.00p 283
20/08/2015 90.00p 90.00p 88.50p 90.00p 5769
19/08/2015 90.00p 90.00p 90.00p 90.00p 0
18/08/2015 90.00p 90.00p 90.00p 90.00p 0
17/08/2015 90.00p 91.20p 88.50p 90.00p 9206
14/08/2015 90.00p 90.00p 90.00p 90.00p 0
13/08/2015 90.00p 90.00p 88.50p 90.00p 3532
12/08/2015 90.00p 90.00p 90.00p 90.00p 0
11/08/2015 90.00p 90.00p 88.50p 90.00p 1342
10/08/2015 90.00p 90.00p 88.00p 90.00p 52632
07/08/2015 90.00p 90.00p 88.50p 90.00p 1316
06/08/2015 90.00p 90.00p 90.00p 90.00p 0
05/08/2015 90.00p 90.00p 90.00p 90.00p 0
04/08/2015 89.50p 90.20p 89.50p 90.00p 982
03/08/2015 89.50p 89.50p 88.50p 89.50p 10842
31/07/2015 89.50p 89.50p 88.50p 89.50p 6489
30/07/2015 89.50p 89.50p 88.50p 89.50p 2250
29/07/2015 89.50p 89.50p 89.50p 89.50p 0
28/07/2015 89.50p 89.99p 89.50p 89.50p 33158
27/07/2015 89.50p 89.50p 89.50p 89.50p 0
24/07/2015 89.25p 89.50p 89.25p 89.50p 0
23/07/2015 89.25p 89.99p 89.25p 89.25p 1111
22/07/2015 89.25p 89.99p 89.25p 89.25p 3717

*Close Price adjusted for both dividends and splits