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
17/12/2013 92.50p 92.50p 92.26p 92.50p 0
16/12/2013 92.50p 92.50p 92.26p 92.50p 0
13/12/2013 92.50p 92.50p 92.26p 92.50p 0
12/12/2013 92.50p 92.50p 92.26p 92.50p 0
11/12/2013 92.50p 92.50p 92.26p 92.50p 0
10/12/2013 92.50p 92.50p 92.26p 92.50p 11500
09/12/2013 92.50p 92.50p 92.06p 92.50p 2633
06/12/2013 92.50p 92.50p 92.06p 92.50p 0
05/12/2013 92.50p 92.50p 92.06p 92.50p 22064
04/12/2013 92.50p 92.89p 92.50p 92.50p 2153
03/12/2013 92.50p 92.89p 92.50p 92.50p 5345
02/12/2013 92.50p 92.80p 92.06p 92.50p 8580
29/11/2013 92.50p 92.80p 92.50p 92.50p 4000
28/11/2013 92.50p 92.50p 92.05p 92.50p 4000
27/11/2013 92.50p 94.63p 92.50p 92.50p 2153
26/11/2013 94.63p 94.63p 93.85p 94.63p 2633
25/11/2013 94.63p 95.00p 94.63p 94.63p 1000
22/11/2013 94.63p 95.00p 93.77p 94.63p 12843
21/11/2013 94.88p 94.88p 92.75p 94.63p 18166
20/11/2013 94.88p 95.00p 93.77p 94.88p 0
19/11/2013 94.88p 95.00p 93.77p 94.88p 0
18/11/2013 94.88p 95.00p 93.77p 94.88p 0
15/11/2013 93.88p 95.00p 93.77p 94.88p 13343
14/11/2013 93.88p 93.88p 91.50p 93.88p 0
13/11/2013 93.88p 93.88p 91.50p 93.88p 0
12/11/2013 91.50p 93.88p 91.50p 93.88p 0
11/11/2013 91.50p 92.00p 91.50p 91.50p 10761
08/11/2013 91.50p 91.89p 91.50p 91.50p 0
07/11/2013 91.50p 91.89p 91.50p 91.50p 0
06/11/2013 91.50p 91.89p 91.50p 91.50p 3237
05/11/2013 91.50p 91.50p 91.07p 91.50p 0
04/11/2013 91.50p 91.50p 91.07p 91.50p 10532
01/11/2013 91.50p 91.50p 91.13p 91.50p 0
31/10/2013 91.50p 91.50p 91.13p 91.50p 2633
30/10/2013 91.50p 91.50p 91.07p 91.50p 4663
29/10/2013 91.50p 91.50p 91.07p 91.50p 2685
28/10/2013 90.75p 91.50p 90.75p 91.50p 0
25/10/2013 91.50p 91.50p 91.05p 91.50p 0
24/10/2013 91.50p 91.50p 91.05p 91.50p 2234
23/10/2013 91.50p 91.50p 91.00p 91.50p 0
22/10/2013 91.50p 91.50p 91.00p 91.50p 4000
21/10/2013 91.50p 91.50p 91.01p 91.50p 22291
18/10/2013 91.50p 92.00p 91.50p 91.50p 0
17/10/2013 91.50p 92.00p 91.50p 91.50p 10000
16/10/2013 91.50p 91.50p 91.01p 91.50p 5266
15/10/2013 91.50p 91.80p 91.50p 91.50p 2512
14/10/2013 91.50p 91.80p 91.50p 91.50p 0
11/10/2013 91.50p 91.80p 91.50p 91.50p 1069
10/10/2013 91.50p 91.79p 91.50p 91.50p 0
09/10/2013 91.50p 91.79p 91.50p 91.50p 0
08/10/2013 91.50p 91.79p 91.50p 91.50p 0
07/10/2013 91.50p 91.79p 91.50p 91.50p 2000
04/10/2013 91.50p 91.50p 91.01p 91.50p 0
03/10/2013 91.50p 91.50p 91.01p 91.50p 3061
02/10/2013 91.50p 92.25p 91.00p 91.50p 0
01/10/2013 92.25p 92.25p 91.00p 92.25p 2712
30/09/2013 92.25p 92.25p 91.00p 92.25p 20000
27/09/2013 92.25p 92.25p 91.00p 92.25p 0
26/09/2013 92.25p 92.25p 91.00p 92.25p 0
25/09/2013 92.25p 92.25p 91.00p 92.25p 0
24/09/2013 92.25p 92.25p 91.00p 92.25p 5807
23/09/2013 92.25p 92.25p 91.00p 92.25p 0
20/09/2013 92.25p 92.25p 91.00p 92.25p 0
19/09/2013 92.25p 92.25p 91.00p 92.25p 5421
18/09/2013 92.25p 92.25p 91.13p 92.25p 0
17/09/2013 92.25p 92.25p 91.13p 92.25p 0
16/09/2013 92.25p 92.25p 91.13p 92.25p 4112
13/09/2013 92.25p 92.25p 91.13p 92.25p 10102
12/09/2013 92.25p 92.25p 91.13p 92.25p 0
11/09/2013 92.25p 92.25p 91.13p 92.25p 0
10/09/2013 92.25p 92.25p 91.13p 92.25p 0
09/09/2013 92.25p 92.25p 91.13p 92.25p 0
06/09/2013 92.25p 92.25p 91.13p 92.25p 0
05/09/2013 92.25p 92.25p 91.13p 92.25p 3831
04/09/2013 92.25p 92.25p 91.13p 92.25p 0
03/09/2013 92.25p 92.25p 91.13p 92.25p 4376
02/09/2013 92.25p 92.25p 91.00p 92.25p 16166
30/08/2013 92.25p 92.25p 91.11p 92.25p 3750
29/08/2013 92.00p 92.25p 91.11p 92.25p 2925
28/08/2013 92.00p 92.00p 90.13p 92.00p 0
27/08/2013 92.00p 92.00p 90.13p 92.00p 0
23/08/2013 92.00p 92.00p 90.13p 92.00p 0
22/08/2013 92.00p 92.00p 90.13p 92.00p 0
21/08/2013 92.00p 92.00p 90.13p 92.00p 0
20/08/2013 91.25p 92.00p 90.13p 92.00p 0
19/08/2013 91.25p 91.25p 90.13p 91.25p 5500
16/08/2013 91.25p 91.25p 90.13p 91.25p 0
15/08/2013 91.25p 91.25p 90.13p 91.25p 0
14/08/2013 91.25p 91.25p 90.13p 91.25p 789
13/08/2013 91.25p 91.25p 90.00p 91.25p 0
12/08/2013 91.25p 91.25p 90.00p 91.25p 0
09/08/2013 91.25p 91.25p 90.00p 91.25p 6395
08/08/2013 91.25p 91.25p 90.13p 91.25p 4793
07/08/2013 91.25p 91.25p 90.13p 91.25p 0
06/08/2013 91.25p 91.25p 90.13p 91.25p 5150
05/08/2013 91.25p 91.50p 91.25p 91.25p 0
02/08/2013 91.25p 91.50p 91.25p 91.25p 0
01/08/2013 91.25p 91.50p 91.25p 91.25p 3693
31/07/2013 91.25p 91.25p 90.00p 91.25p 789
30/07/2013 91.25p 92.20p 90.13p 91.25p 12924
29/07/2013 91.25p 92.20p 90.00p 91.25p 36507
26/07/2013 91.25p 91.25p 90.00p 91.25p 0
25/07/2013 91.25p 91.25p 90.00p 91.25p 0
24/07/2013 91.25p 91.25p 90.00p 91.25p 0
23/07/2013 91.25p 91.25p 90.00p 91.25p 0
22/07/2013 91.25p 91.25p 90.00p 91.25p 5000
19/07/2013 91.25p 91.25p 90.13p 91.25p 0
18/07/2013 91.25p 91.25p 90.13p 91.25p 0
17/07/2013 91.25p 91.25p 90.13p 91.25p 0
16/07/2013 91.25p 91.25p 90.13p 91.25p 0
15/07/2013 91.25p 91.25p 90.13p 91.25p 0
12/07/2013 91.25p 91.25p 90.13p 91.25p 131
11/07/2013 91.25p 94.25p 90.50p 91.25p 0
10/07/2013 91.25p 94.25p 90.50p 91.25p 0
09/07/2013 91.25p 94.25p 90.50p 91.25p 0
08/07/2013 91.25p 94.25p 90.50p 91.25p 0
05/07/2013 91.25p 94.25p 90.50p 91.25p 0
04/07/2013 91.25p 94.25p 90.50p 91.25p 0
03/07/2013 90.50p 94.25p 90.50p 91.25p 2000
02/07/2013 94.25p 94.25p 93.50p 94.25p 10500
01/07/2013 94.25p 94.85p 94.25p 94.25p 0
28/06/2013 94.25p 94.85p 94.25p 94.25p 1038
27/06/2013 94.25p 94.25p 93.58p 94.25p 1557
26/06/2013 94.25p 95.00p 94.25p 94.25p 0
25/06/2013 94.25p 95.00p 94.25p 94.25p 20936
24/06/2013 94.25p 94.25p 93.58p 94.25p 0
21/06/2013 94.25p 94.25p 93.58p 94.25p 2000
20/06/2013 94.25p 94.25p 93.58p 94.25p 2000
19/06/2013 94.25p 94.25p 93.50p 94.25p 7810
18/06/2013 94.25p 94.25p 93.50p 94.25p 3000
17/06/2013 94.25p 94.25p 93.58p 94.25p 0
14/06/2013 94.25p 94.25p 93.58p 94.25p 17000
13/06/2013 94.25p 94.25p 92.50p 94.25p 19921
12/06/2013 94.75p 94.75p 93.50p 94.25p 14060
11/06/2013 94.75p 94.75p 93.62p 94.75p 0
10/06/2013 94.75p 94.75p 93.62p 94.75p 3060
07/06/2013 94.75p 94.75p 93.60p 94.75p 20000
06/06/2013 94.75p 94.75p 93.62p 94.75p 11700
05/06/2013 94.75p 94.75p 93.50p 94.75p 0
04/06/2013 94.75p 94.75p 93.50p 94.75p 211838
03/06/2013 94.75p 94.75p 93.50p 94.75p 2633
31/05/2013 94.75p 94.75p 93.50p 94.75p 0
30/05/2013 94.75p 94.75p 93.50p 94.75p 0
29/05/2013 94.75p 94.75p 93.50p 94.75p 0
28/05/2013 94.75p 94.75p 93.50p 94.75p 0
24/05/2013 94.75p 94.75p 93.50p 94.75p 0
23/05/2013 94.75p 94.75p 93.50p 94.75p 2913
22/05/2013 94.75p 94.90p 93.00p 94.75p 10111
21/05/2013 88.75p 94.75p 88.75p 94.75p 3948
20/05/2013 88.75p 89.64p 88.63p 88.75p 0
17/05/2013 88.63p 89.64p 88.63p 88.75p 1120
16/05/2013 88.63p 88.63p 88.50p 88.63p 0
15/05/2013 88.63p 88.63p 88.50p 88.63p 5737
14/05/2013 88.63p 88.64p 88.13p 88.63p 0
13/05/2013 88.13p 88.64p 88.13p 88.63p 2500
10/05/2013 87.63p 88.13p 87.63p 88.13p 4233
09/05/2013 87.63p 87.63p 87.50p 87.63p 4000
08/05/2013 87.63p 87.64p 87.63p 87.63p 5000
07/05/2013 87.63p 88.75p 87.52p 87.63p 0
03/05/2013 87.63p 88.75p 87.52p 87.63p 0
02/05/2013 87.63p 88.75p 87.52p 87.63p 0
01/05/2013 87.63p 88.75p 87.52p 87.63p 0
30/04/2013 87.63p 88.75p 87.52p 87.63p 0
29/04/2013 87.63p 88.75p 87.52p 87.63p 0
26/04/2013 87.63p 87.63p 87.52p 87.63p 789
25/04/2013 87.63p 88.13p 86.00p 87.63p 0
24/04/2013 87.63p 88.13p 86.00p 87.63p 0
23/04/2013 88.13p 88.13p 86.00p 87.63p 5000
22/04/2013 88.13p 88.14p 88.00p 88.13p 2081
19/04/2013 88.13p 88.13p 85.00p 88.13p 0
18/04/2013 88.13p 88.13p 85.00p 88.13p 0
17/04/2013 88.13p 88.13p 85.00p 88.13p 10900
16/04/2013 88.13p 89.25p 86.00p 88.13p 0
15/04/2013 89.00p 89.25p 86.00p 88.13p 0
12/04/2013 89.00p 89.25p 86.00p 89.00p 0
11/04/2013 89.00p 89.25p 86.00p 89.00p 0
10/04/2013 89.00p 89.25p 86.00p 89.00p 0
09/04/2013 89.00p 89.25p 86.00p 89.00p 0
08/04/2013 89.00p 89.25p 86.00p 89.00p 0
05/04/2013 89.00p 89.25p 86.00p 89.00p 0
04/04/2013 89.25p 89.25p 86.00p 89.00p 13607
03/04/2013 89.25p 89.25p 88.00p 89.25p 1443
02/04/2013 89.25p 89.25p 87.75p 89.25p 0
28/03/2013 89.25p 89.25p 87.75p 89.25p 181802
27/03/2013 89.25p 89.25p 86.50p 89.25p 0
26/03/2013 89.25p 89.25p 86.50p 89.25p 0
25/03/2013 89.25p 89.25p 86.50p 89.25p 0
22/03/2013 89.25p 89.25p 86.50p 89.25p 11195
21/03/2013 88.13p 89.25p 88.13p 89.25p 337
20/03/2013 88.13p 89.25p 86.50p 88.13p 0
19/03/2013 88.13p 89.25p 86.50p 88.13p 0
18/03/2013 88.50p 89.25p 86.50p 88.13p 0
15/03/2013 88.50p 88.50p 86.50p 88.50p 0
14/03/2013 88.50p 88.50p 86.50p 88.50p 0
13/03/2013 88.50p 88.50p 86.50p 88.50p 23060
12/03/2013 88.50p 88.50p 86.00p 88.50p 13000
11/03/2013 88.50p 89.00p 88.50p 88.50p 0
08/03/2013 88.50p 89.00p 88.50p 88.50p 0
07/03/2013 89.00p 89.00p 88.50p 88.50p 5583
06/03/2013 89.00p 89.00p 88.00p 89.00p 2633

*Close Price adjusted for both dividends and splits