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
21/05/2012 79.87p 82.19p 79.87p 81.75p 258661
18/05/2012 78.13p 78.13p 78.00p 78.13p 0
17/05/2012 78.13p 78.13p 78.00p 78.13p 0
16/05/2012 78.13p 78.13p 78.00p 78.13p 0
15/05/2012 78.13p 78.13p 78.00p 78.13p 0
14/05/2012 78.13p 78.13p 78.00p 78.13p 0
11/05/2012 78.13p 78.13p 78.00p 78.13p 0
10/05/2012 78.13p 78.13p 78.00p 78.13p 3000
09/05/2012 78.13p 78.13p 74.00p 78.13p 0
08/05/2012 78.13p 78.13p 74.00p 78.13p 10000
04/05/2012 79.50p 79.50p 74.00p 78.13p 42841
03/05/2012 79.50p 79.50p 78.50p 79.50p 3558
02/05/2012 80.00p 80.45p 77.25p 79.50p 0
01/05/2012 80.00p 80.45p 80.00p 80.00p 1000
30/04/2012 80.00p 80.00p 79.50p 80.00p 0
27/04/2012 80.00p 80.00p 79.50p 80.00p 0
26/04/2012 80.00p 80.00p 79.50p 80.00p 0
25/04/2012 80.00p 80.00p 79.50p 80.00p 0
24/04/2012 80.00p 80.00p 79.50p 80.00p 3832
23/04/2012 80.00p 80.50p 79.50p 80.00p 0
20/04/2012 80.00p 80.00p 79.50p 80.00p 1504
19/04/2012 80.00p 80.00p 79.50p 80.00p 0
18/04/2012 80.00p 80.00p 79.50p 80.00p 0
17/04/2012 80.00p 80.00p 79.50p 80.00p 0
16/04/2012 80.00p 80.00p 79.50p 80.00p 1053
13/04/2012 80.00p 80.00p 78.50p 80.00p 6210
12/04/2012 80.00p 80.00p 79.50p 80.00p 0
11/04/2012 80.00p 80.00p 79.50p 80.00p 0
10/04/2012 80.00p 80.00p 79.50p 80.00p 1316
05/04/2012 80.00p 80.00p 79.00p 80.00p 0
04/04/2012 80.00p 80.00p 79.00p 80.00p 11500
03/04/2012 80.00p 80.00p 78.50p 80.00p 0
02/04/2012 80.00p 80.00p 78.50p 80.00p 9268
30/03/2012 80.00p 80.00p 79.50p 80.00p 0
29/03/2012 80.00p 80.00p 79.50p 80.00p 0
28/03/2012 80.00p 80.00p 79.50p 80.00p 9594
27/03/2012 80.00p 80.00p 79.50p 80.00p 0
26/03/2012 80.00p 80.00p 79.50p 80.00p 0
23/03/2012 80.00p 80.00p 79.50p 80.00p 0
22/03/2012 80.00p 80.00p 79.50p 80.00p 0
21/03/2012 80.00p 80.00p 79.50p 80.00p 0
20/03/2012 80.00p 80.00p 79.50p 80.00p 0
19/03/2012 80.00p 80.00p 79.50p 80.00p 0
16/03/2012 80.00p 80.00p 79.50p 80.00p 224
15/03/2012 80.00p 80.00p 79.50p 80.00p 0
14/03/2012 80.00p 80.00p 79.50p 80.00p 1970
13/03/2012 80.00p 80.00p 79.50p 80.00p 8690
12/03/2012 80.00p 80.00p 79.50p 80.00p 17523
09/03/2012 79.37p 80.00p 79.00p 80.00p 15000
08/03/2012 79.37p 79.62p 78.00p 79.37p 0
07/03/2012 79.62p 79.62p 78.00p 79.37p 41229
06/03/2012 79.62p 79.62p 79.00p 79.62p 47134
05/03/2012 79.75p 79.75p 78.50p 79.62p 10745
02/03/2012 80.00p 80.00p 79.50p 79.75p 2633
01/03/2012 80.00p 80.00p 79.00p 80.00p 0
29/02/2012 80.00p 80.00p 79.00p 80.00p 0
28/02/2012 80.00p 80.00p 79.00p 80.00p 4952
27/02/2012 80.00p 80.50p 79.50p 80.00p 12819
24/02/2012 80.00p 80.25p 79.75p 80.00p 15656
23/02/2012 80.00p 80.00p 79.00p 80.00p 4152
22/02/2012 79.50p 80.00p 79.50p 80.00p 2500
21/02/2012 79.75p 79.75p 78.50p 79.62p 13545
20/02/2012 80.12p 80.12p 79.00p 79.75p 10101
17/02/2012 80.12p 80.12p 79.00p 80.12p 3949
16/02/2012 80.12p 80.70p 80.12p 80.12p 1000
15/02/2012 80.12p 80.12p 79.00p 80.12p 0
14/02/2012 80.12p 80.12p 79.00p 80.12p 0
13/02/2012 80.12p 80.12p 79.00p 80.12p 0
10/02/2012 80.12p 80.12p 79.00p 80.12p 0
09/02/2012 80.12p 80.12p 79.00p 80.12p 3028
08/02/2012 80.12p 80.75p 79.50p 80.12p 0
07/02/2012 80.12p 80.75p 79.50p 80.12p 2094
06/02/2012 80.12p 80.12p 79.50p 80.12p 1579
03/02/2012 80.12p 80.70p 79.00p 80.12p 4884
02/02/2012 78.13p 80.74p 78.13p 80.12p 3684
01/02/2012 77.63p 77.63p 77.00p 77.63p 3880
31/01/2012 77.63p 77.63p 76.50p 77.63p 0
30/01/2012 77.63p 77.63p 76.50p 77.63p 0
27/01/2012 77.63p 77.63p 76.50p 77.63p 0
26/01/2012 77.63p 77.63p 76.50p 77.63p 0
25/01/2012 77.63p 77.63p 76.50p 77.63p 0
24/01/2012 77.63p 77.63p 76.50p 77.63p 11112
23/01/2012 77.63p 77.74p 77.50p 77.63p 0
20/01/2012 77.63p 77.74p 77.50p 77.63p 0
19/01/2012 77.63p 77.74p 77.50p 77.63p 971
18/01/2012 77.75p 78.50p 76.00p 77.63p 0
17/01/2012 77.75p 77.99p 76.00p 77.75p 23299
16/01/2012 77.50p 77.99p 77.50p 77.75p 9154
13/01/2012 75.88p 77.50p 75.88p 77.50p 30364
12/01/2012 75.88p 77.50p 74.00p 75.88p 0
11/01/2012 77.50p 77.50p 74.00p 76.88p 58523
10/01/2012 77.00p 77.50p 76.00p 77.50p 21585
09/01/2012 77.25p 77.38p 72.13p 77.13p 0
06/01/2012 77.38p 77.38p 76.00p 77.38p 2609
05/01/2012 77.38p 77.38p 77.25p 77.38p 0
04/01/2012 77.38p 77.38p 77.25p 77.38p 0
03/01/2012 77.38p 77.38p 77.25p 77.38p 0
30/12/2011 77.38p 77.38p 77.25p 77.38p 0
29/12/2011 77.38p 77.38p 77.25p 77.38p 0
28/12/2011 77.38p 77.38p 77.25p 77.38p 0
23/12/2011 77.38p 77.38p 77.25p 77.38p 921
22/12/2011 77.38p 77.38p 76.00p 77.38p 0
21/12/2011 77.38p 77.38p 76.00p 77.38p 0
20/12/2011 77.38p 77.38p 76.00p 77.38p 0
19/12/2011 77.38p 77.38p 76.00p 77.38p 0
16/12/2011 77.38p 77.38p 76.00p 77.38p 0
15/12/2011 77.38p 77.38p 76.00p 77.38p 0
14/12/2011 77.38p 77.38p 76.00p 77.38p 8957
13/12/2011 77.75p 77.75p 77.25p 77.38p 7711
12/12/2011 77.75p 77.75p 76.00p 77.75p 0
09/12/2011 77.75p 77.75p 76.00p 77.75p 3879
08/12/2011 77.75p 78.25p 77.25p 77.75p 0
07/12/2011 78.25p 78.25p 77.25p 77.75p 3949
06/12/2011 80.25p 80.25p 78.50p 80.25p 2913
05/12/2011 80.25p 80.25p 79.25p 80.25p 9000
02/12/2011 80.25p 81.25p 80.25p 80.25p 606
01/12/2011 80.25p 80.25p 78.90p 80.25p 0
30/11/2011 80.25p 80.25p 78.90p 80.25p 26333
29/11/2011 79.12p 80.25p 78.90p 80.25p 13486
28/11/2011 78.13p 79.25p 78.13p 78.87p 66646
25/11/2011 78.13p 78.13p 73.12p 78.13p 0
24/11/2011 78.13p 78.13p 75.00p 78.13p 0
23/11/2011 78.13p 78.13p 75.00p 78.13p 7790
22/11/2011 78.13p 78.13p 78.00p 78.13p 0
21/11/2011 78.13p 78.13p 78.00p 78.13p 7
18/11/2011 78.13p 78.22p 78.13p 78.13p 0
17/11/2011 78.13p 78.22p 78.13p 78.13p 0
16/11/2011 78.13p 78.22p 78.13p 78.13p 1259
15/11/2011 78.13p 78.13p 78.00p 78.13p 42
14/11/2011 78.13p 78.13p 78.00p 78.13p 0
11/11/2011 78.13p 78.13p 78.00p 78.13p 1331
10/11/2011 78.13p 78.13p 75.00p 78.13p 0
09/11/2011 78.13p 78.13p 75.00p 78.13p 0
08/11/2011 78.13p 78.13p 75.00p 78.13p 0
07/11/2011 78.13p 78.13p 75.00p 78.13p 0
04/11/2011 78.13p 78.13p 75.00p 78.13p 5000
03/11/2011 78.13p 78.22p 78.00p 78.13p 0
02/11/2011 78.13p 78.22p 78.00p 78.13p 1294
01/11/2011 78.13p 78.13p 75.00p 78.13p 3000
31/10/2011 78.13p 78.13p 77.00p 78.13p 1839
28/10/2011 78.13p 78.13p 75.00p 78.13p 0
27/10/2011 78.13p 78.13p 75.00p 78.13p 5764
26/10/2011 78.13p 78.13p 78.00p 78.13p 5
25/10/2011 78.13p 78.13p 78.00p 78.13p 0
24/10/2011 78.13p 78.13p 78.00p 78.13p 0
21/10/2011 78.13p 78.13p 78.00p 78.13p 1579
20/10/2011 78.13p 78.13p 75.00p 78.13p 0
19/10/2011 78.13p 78.13p 75.00p 78.13p 0
18/10/2011 78.13p 78.13p 75.00p 78.13p 0
17/10/2011 78.13p 78.13p 75.00p 78.13p 0
14/10/2011 78.13p 78.13p 75.00p 78.13p 0
13/10/2011 78.13p 78.13p 75.00p 78.13p 0
12/10/2011 78.13p 78.13p 75.00p 78.13p 7565
11/10/2011 78.13p 78.13p 74.00p 78.13p 0
10/10/2011 78.13p 78.13p 74.00p 78.13p 13175
07/10/2011 78.13p 78.13p 76.00p 78.13p 5000
06/10/2011 78.13p 78.13p 78.00p 78.13p 0
05/10/2011 78.13p 78.13p 78.00p 78.13p 1317
04/10/2011 78.13p 78.25p 78.13p 78.13p 1
03/10/2011 78.13p 78.13p 78.00p 78.13p 13
30/09/2011 79.00p 79.25p 78.00p 78.13p 0
29/09/2011 79.25p 79.25p 78.00p 79.00p 145850
28/09/2011 79.25p 79.25p 78.50p 79.25p 0
27/09/2011 79.25p 79.25p 78.50p 79.25p 741
26/09/2011 79.25p 79.25p 77.00p 79.25p 0
23/09/2011 79.25p 79.25p 77.00p 79.25p 4152
22/09/2011 79.25p 79.25p 78.50p 79.25p 0
21/09/2011 79.25p 79.25p 78.50p 79.25p 0
20/09/2011 79.25p 79.25p 78.50p 79.25p 0
19/09/2011 79.25p 79.25p 78.50p 79.25p 0
16/09/2011 79.25p 79.25p 78.50p 79.25p 5025
15/09/2011 78.50p 78.50p 78.50p 78.50p 0
14/09/2011 78.50p 78.50p 75.00p 78.50p 0
13/09/2011 78.50p 78.50p 75.00p 78.50p 0
12/09/2011 78.50p 78.50p 75.00p 78.50p 0
09/09/2011 78.50p 78.50p 75.00p 78.50p 0
08/09/2011 78.50p 78.50p 75.00p 78.50p 0
07/09/2011 78.50p 78.50p 75.00p 78.50p 3540
06/09/2011 78.50p 78.50p 77.50p 78.50p 0
05/09/2011 78.50p 78.50p 77.50p 78.50p 3000
02/09/2011 78.50p 79.30p 78.50p 78.50p 0
01/09/2011 78.50p 79.30p 78.50p 78.50p 0
31/08/2011 78.50p 79.30p 78.50p 78.50p 0
30/08/2011 78.50p 79.30p 78.50p 78.50p 5000
26/08/2011 78.50p 78.50p 75.00p 78.50p 0
25/08/2011 78.50p 78.50p 75.00p 78.50p 0
24/08/2011 78.50p 78.50p 75.00p 78.50p 0
23/08/2011 78.50p 78.50p 75.00p 78.50p 0
22/08/2011 78.50p 78.50p 75.00p 78.50p 0
19/08/2011 78.50p 78.50p 75.00p 78.50p 0
18/08/2011 78.50p 78.50p 75.00p 78.50p 5000
17/08/2011 78.50p 78.50p 76.00p 78.50p 0
16/08/2011 78.50p 78.50p 76.00p 78.50p 0
15/08/2011 78.50p 78.50p 76.00p 78.50p 3114
12/08/2011 78.50p 78.50p 78.50p 78.50p 0
11/08/2011 78.50p 78.50p 78.50p 78.50p 0
10/08/2011 78.50p 78.50p 77.50p 78.50p 0
09/08/2011 78.50p 78.50p 77.50p 78.50p 0
08/08/2011 78.50p 78.50p 77.50p 78.50p 5000
05/08/2011 78.50p 78.50p 77.50p 78.50p 30000

*Close Price adjusted for both dividends and splits