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
05/03/2013 89.00p 89.50p 89.00p 89.00p 0
04/03/2013 89.00p 89.50p 89.00p 89.00p 0
01/03/2013 89.00p 89.50p 89.00p 89.00p 0
28/02/2013 89.00p 89.50p 89.00p 89.00p 0
27/02/2013 89.50p 89.50p 89.00p 89.00p 5000
26/02/2013 89.50p 89.50p 89.00p 89.50p 13921
25/02/2013 89.50p 89.75p 89.00p 89.50p 19573
22/02/2013 89.50p 89.50p 89.00p 89.50p 3185
21/02/2013 89.50p 89.50p 89.00p 89.50p 0
20/02/2013 89.50p 89.50p 89.00p 89.50p 0
19/02/2013 89.50p 89.50p 89.00p 89.50p 3090
18/02/2013 90.25p 90.25p 86.00p 89.50p 55899
15/02/2013 90.25p 90.25p 89.25p 90.25p 0
14/02/2013 90.25p 90.25p 89.25p 90.25p 735
13/02/2013 90.25p 90.25p 89.00p 90.25p 1329
12/02/2013 90.25p 90.25p 89.00p 90.25p 0
11/02/2013 90.25p 90.25p 89.00p 90.25p 0
08/02/2013 90.25p 90.25p 89.00p 90.25p 5100
07/02/2013 90.25p 90.25p 89.00p 90.25p 2659
06/02/2013 90.25p 90.25p 89.25p 90.25p 0
05/02/2013 90.25p 90.25p 89.25p 90.25p 0
04/02/2013 90.25p 90.25p 89.25p 90.25p 0
01/02/2013 90.25p 90.25p 89.25p 90.25p 0
31/01/2013 90.25p 90.25p 89.25p 90.25p 0
30/01/2013 90.25p 90.25p 89.25p 90.25p 789
29/01/2013 90.25p 90.25p 89.00p 90.25p 8529
28/01/2013 90.25p 90.25p 88.00p 90.25p 0
25/01/2013 90.25p 90.25p 88.00p 90.25p 0
24/01/2013 90.25p 90.25p 88.00p 90.25p 0
23/01/2013 90.25p 90.25p 88.00p 90.25p 12800
22/01/2013 90.25p 90.25p 89.00p 90.25p 0
21/01/2013 90.25p 90.25p 89.00p 90.25p 0
18/01/2013 90.25p 90.25p 89.00p 90.25p 0
17/01/2013 90.25p 90.25p 89.00p 90.25p 2633
16/01/2013 90.25p 91.25p 90.25p 90.25p 46
15/01/2013 90.25p 91.25p 89.00p 90.25p 3653
14/01/2013 90.25p 91.25p 90.25p 90.25p 455
11/01/2013 90.25p 91.00p 89.00p 90.25p 35688
10/01/2013 90.25p 90.25p 87.50p 90.25p 21516
09/01/2013 82.25p 90.50p 82.25p 90.25p 22000
08/01/2013 82.25p 82.25p 81.50p 82.25p 14462
07/01/2013 82.75p 82.75p 80.00p 82.25p 10300
04/01/2013 82.75p 82.75p 81.50p 82.75p 0
03/01/2013 82.75p 82.75p 81.50p 82.75p 813
02/01/2013 82.75p 82.75p 81.00p 82.75p 0
31/12/2012 82.75p 82.75p 81.00p 82.75p 0
28/12/2012 82.75p 82.75p 81.00p 82.75p 9102
27/12/2012 82.75p 82.75p 81.50p 82.75p 0
24/12/2012 82.75p 82.75p 81.50p 82.75p 0
21/12/2012 82.75p 82.75p 81.50p 82.75p 1487
20/12/2012 82.75p 82.75p 81.75p 82.75p 0
19/12/2012 82.75p 82.75p 81.75p 82.75p 0
18/12/2012 82.75p 82.75p 81.75p 82.75p 0
17/12/2012 82.75p 82.75p 81.75p 82.75p 1974
14/12/2012 82.75p 82.75p 81.75p 82.75p 3166
13/12/2012 82.75p 82.75p 81.50p 82.75p 0
12/12/2012 82.75p 82.75p 81.50p 82.75p 0
11/12/2012 82.75p 82.75p 81.50p 82.75p 0
10/12/2012 82.75p 82.75p 81.50p 82.75p 7785
07/12/2012 82.75p 82.75p 81.50p 82.75p 11633
06/12/2012 82.75p 82.75p 80.00p 82.75p 0
05/12/2012 81.50p 82.75p 80.00p 82.75p 1843
04/12/2012 82.25p 83.00p 82.25p 82.25p 0
03/12/2012 82.25p 83.00p 82.25p 82.25p 1500
30/11/2012 82.25p 83.00p 81.50p 82.25p 2336
29/11/2012 82.25p 82.30p 81.00p 82.25p 172940
28/11/2012 81.12p 82.25p 81.12p 82.25p 9180
27/11/2012 81.50p 81.50p 79.00p 81.12p 20150
26/11/2012 81.50p 81.50p 81.00p 81.50p 3573
23/11/2012 81.50p 81.50p 81.00p 81.50p 1620
22/11/2012 81.50p 82.25p 80.00p 81.50p 0
21/11/2012 82.25p 82.25p 80.00p 81.50p 12899
20/11/2012 82.25p 82.50p 81.00p 82.25p 0
19/11/2012 82.25p 82.50p 81.00p 82.25p 0
16/11/2012 82.25p 82.50p 81.00p 82.25p 0
15/11/2012 82.25p 82.50p 81.00p 82.25p 0
14/11/2012 82.25p 82.50p 81.00p 82.25p 0
13/11/2012 82.25p 82.50p 81.00p 82.25p 0
12/11/2012 82.25p 82.50p 81.00p 82.25p 0
09/11/2012 81.50p 82.25p 81.00p 82.25p 17000
08/11/2012 81.00p 81.50p 81.00p 81.50p 5000
07/11/2012 81.12p 81.12p 80.00p 81.12p 6316
06/11/2012 81.12p 81.12p 81.00p 81.12p 0
05/11/2012 81.12p 81.12p 81.00p 81.12p 0
02/11/2012 81.12p 81.12p 81.00p 81.12p 1974
01/11/2012 81.12p 82.46p 81.00p 81.12p 0
31/10/2012 82.13p 82.46p 81.00p 81.12p 0
30/10/2012 82.13p 82.46p 81.00p 82.13p 0
29/10/2012 82.13p 82.46p 81.00p 82.13p 0
26/10/2012 82.13p 82.46p 81.00p 82.13p 20471
25/10/2012 82.13p 82.13p 81.00p 82.13p 4316
24/10/2012 82.13p 82.13p 81.00p 82.13p 0
23/10/2012 82.13p 82.13p 81.00p 82.13p 3092
22/10/2012 82.13p 82.13p 81.00p 82.13p 0
19/10/2012 82.13p 82.13p 81.00p 82.13p 0
18/10/2012 82.13p 82.13p 81.00p 82.13p 0
17/10/2012 82.13p 82.13p 81.00p 82.13p 0
16/10/2012 82.13p 82.13p 81.00p 82.13p 0
15/10/2012 82.13p 82.13p 81.00p 82.13p 0
12/10/2012 82.13p 82.13p 81.00p 82.13p 0
11/10/2012 82.13p 82.13p 81.00p 82.13p 0
10/10/2012 82.13p 82.13p 81.00p 82.13p 0
09/10/2012 82.13p 82.13p 81.00p 82.13p 2000
08/10/2012 82.13p 82.13p 80.00p 82.13p 6737
05/10/2012 82.13p 82.13p 80.00p 82.13p 0
04/10/2012 82.13p 82.13p 80.00p 82.13p 3090
03/10/2012 82.13p 82.13p 80.00p 82.13p 3789
02/10/2012 82.13p 82.13p 81.00p 82.13p 1000
01/10/2012 82.13p 82.13p 81.01p 82.13p 11901
28/09/2012 82.13p 82.13p 81.10p 82.13p 126831
27/09/2012 82.13p 82.13p 81.00p 82.13p 0
26/09/2012 82.13p 82.13p 81.00p 82.13p 1287
25/09/2012 82.13p 82.13p 81.12p 82.13p 0
24/09/2012 82.13p 82.13p 81.12p 82.13p 0
21/09/2012 82.13p 82.13p 81.12p 82.13p 0
20/09/2012 82.13p 82.13p 81.12p 82.13p 0
19/09/2012 81.12p 82.13p 81.12p 82.13p 10382
18/09/2012 81.12p 81.12p 81.00p 81.12p 5421
17/09/2012 81.12p 82.25p 80.00p 81.12p 0
14/09/2012 81.12p 82.25p 80.00p 81.12p 0
13/09/2012 81.75p 82.25p 80.00p 81.12p 0
12/09/2012 81.75p 81.75p 80.00p 81.75p 0
11/09/2012 81.75p 81.75p 80.00p 81.75p 0
10/09/2012 81.75p 81.75p 80.00p 81.75p 0
07/09/2012 81.75p 81.75p 80.00p 81.75p 0
06/09/2012 81.75p 81.75p 80.00p 81.75p 10000
05/09/2012 81.75p 81.75p 81.00p 81.75p 0
04/09/2012 81.75p 81.75p 81.00p 81.75p 0
03/09/2012 81.75p 81.75p 81.00p 81.75p 260
31/08/2012 81.75p 82.41p 79.25p 81.75p 0
30/08/2012 82.38p 82.41p 79.25p 81.75p 0
29/08/2012 82.38p 82.41p 82.38p 82.38p 0
28/08/2012 82.38p 82.41p 82.38p 82.38p 0
24/08/2012 82.38p 82.41p 82.38p 82.38p 0
23/08/2012 82.38p 82.41p 82.38p 82.38p 2633
22/08/2012 82.25p 82.33p 82.25p 82.25p 0
21/08/2012 82.25p 82.33p 82.25p 82.25p 789
20/08/2012 82.25p 82.25p 82.13p 82.25p 0
17/08/2012 82.25p 82.25p 82.13p 82.25p 0
16/08/2012 82.25p 82.25p 82.13p 82.25p 0
15/08/2012 82.25p 82.25p 82.13p 82.25p 0
14/08/2012 82.25p 82.25p 82.13p 82.25p 0
13/08/2012 82.25p 82.25p 82.13p 82.25p 8000
10/08/2012 82.25p 82.25p 79.25p 82.25p 0
09/08/2012 81.50p 82.25p 79.25p 82.25p 0
08/08/2012 81.50p 81.50p 81.02p 81.50p 0
07/08/2012 81.50p 81.50p 81.02p 81.50p 0
06/08/2012 81.50p 81.50p 81.02p 81.50p 3030
03/08/2012 81.50p 81.50p 81.02p 81.50p 10842
02/08/2012 81.50p 81.50p 80.74p 81.50p 0
01/08/2012 81.50p 81.50p 80.74p 81.50p 0
31/07/2012 81.50p 81.50p 80.74p 81.50p 0
30/07/2012 81.50p 81.50p 80.74p 81.50p 9100
27/07/2012 81.50p 81.50p 80.60p 81.50p 0
26/07/2012 81.50p 81.50p 80.60p 81.50p 2180
25/07/2012 81.50p 82.50p 80.60p 81.50p 0
24/07/2012 81.50p 82.50p 80.60p 81.50p 0
23/07/2012 81.50p 82.50p 80.60p 81.50p 0
20/07/2012 81.50p 82.50p 80.60p 81.50p 0
19/07/2012 81.50p 82.50p 80.60p 81.50p 0
18/07/2012 81.50p 82.50p 80.60p 81.50p 0
17/07/2012 81.50p 82.50p 80.60p 81.50p 7587
16/07/2012 81.50p 82.50p 81.50p 81.50p 731
13/07/2012 81.50p 82.50p 81.50p 81.50p 42871
12/07/2012 80.00p 80.25p 77.25p 80.25p 0
11/07/2012 79.75p 80.00p 77.25p 80.00p 0
10/07/2012 79.75p 79.75p 78.25p 79.75p 0
09/07/2012 79.75p 79.75p 78.25p 79.75p 0
06/07/2012 78.25p 79.75p 78.25p 79.75p 151064
05/07/2012 78.25p 78.25p 77.00p 78.25p 3000
04/07/2012 78.25p 78.25p 76.50p 78.25p 10102
03/07/2012 78.25p 78.25p 77.00p 78.25p 3090
02/07/2012 78.25p 78.25p 78.00p 78.25p 0
29/06/2012 78.25p 78.25p 78.00p 78.25p 0
28/06/2012 78.25p 78.25p 78.00p 78.25p 0
27/06/2012 78.25p 78.25p 78.00p 78.25p 1082
26/06/2012 78.25p 82.25p 78.25p 78.25p 0
25/06/2012 78.25p 82.25p 78.25p 78.25p 0
22/06/2012 79.25p 82.25p 78.25p 78.25p 0
21/06/2012 79.25p 82.25p 79.25p 79.25p 0
20/06/2012 79.25p 82.25p 79.25p 79.25p 0
19/06/2012 82.25p 82.25p 80.00p 82.25p 0
18/06/2012 82.25p 82.25p 80.00p 82.25p 13000
15/06/2012 82.25p 82.25p 80.00p 82.25p 16480
14/06/2012 82.25p 82.25p 81.00p 82.25p 2558
13/06/2012 82.25p 82.25p 80.00p 82.25p 15189
12/06/2012 80.00p 82.50p 77.75p 82.25p 0
11/06/2012 80.00p 80.00p 79.37p 80.00p 0
08/06/2012 79.37p 80.00p 79.37p 80.00p 13897
07/06/2012 79.37p 79.39p 79.37p 79.37p 0
06/06/2012 79.37p 79.39p 79.37p 79.37p 2500
01/06/2012 81.00p 81.00p 77.00p 79.37p 7150
31/05/2012 81.12p 81.75p 81.00p 81.12p 0
30/05/2012 81.75p 81.75p 81.00p 81.12p 1974
29/05/2012 81.75p 81.75p 78.50p 81.75p 0
28/05/2012 81.75p 81.75p 78.50p 81.75p 7535
25/05/2012 81.63p 81.63p 78.50p 81.63p 14105
24/05/2012 81.75p 82.75p 79.87p 81.63p 0
23/05/2012 81.75p 82.19p 79.87p 81.75p 0
22/05/2012 81.75p 82.19p 79.87p 81.75p 0

*Close Price adjusted for both dividends and splits