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
04/01/2010 74.00p 75.00p 73.00p 74.00p 3000
31/12/2009 74.00p 74.00p 74.00p 74.00p 0
30/12/2009 74.00p 74.00p 73.00p 74.00p 0
29/12/2009 74.00p 74.00p 73.00p 74.00p 0
24/12/2009 74.00p 74.00p 74.00p 74.00p 0
23/12/2009 74.00p 74.00p 73.00p 74.00p 0
22/12/2009 74.00p 74.00p 73.00p 74.00p 10102
21/12/2009 74.00p 75.00p 73.00p 74.00p 5000
18/12/2009 74.00p 74.00p 73.00p 74.00p 0
17/12/2009 74.00p 74.00p 73.00p 74.00p 0
16/12/2009 74.00p 74.00p 73.00p 74.00p 25750
15/12/2009 74.00p 74.00p 73.00p 74.00p 0
14/12/2009 74.00p 74.00p 73.00p 74.00p 7725
11/12/2009 74.00p 74.00p 73.00p 74.00p 3258
10/12/2009 74.00p 74.00p 73.00p 74.00p 0
09/12/2009 74.00p 74.00p 73.00p 74.00p 0
08/12/2009 76.00p 76.90p 75.00p 76.00p 60000
07/12/2009 76.00p 76.00p 75.00p 76.00p 0
04/12/2009 76.00p 76.00p 75.00p 76.00p 3500
03/12/2009 76.00p 76.00p 75.00p 76.00p 0
02/12/2009 76.00p 76.00p 75.00p 76.00p 17856
01/12/2009 76.00p 76.00p 75.00p 76.00p 0
30/11/2009 76.00p 76.00p 75.00p 76.00p 0
27/11/2009 76.00p 76.00p 75.00p 76.00p 5110
26/11/2009 76.00p 76.00p 76.00p 76.00p 0
25/11/2009 76.00p 76.00p 75.00p 76.00p 0
24/11/2009 73.50p 76.00p 73.50p 75.50p 27257
23/11/2009 68.50p 72.50p 68.50p 72.50p 0
20/11/2009 64.50p 65.00p 63.15p 65.00p 6000
19/11/2009 64.50p 65.00p 64.50p 64.50p 0
18/11/2009 64.50p 65.00p 63.00p 64.50p 5150
17/11/2009 64.50p 65.00p 64.50p 64.50p 0
16/11/2009 64.00p 65.00p 64.00p 64.50p 10000
13/11/2009 64.00p 64.00p 60.00p 64.00p 0
12/11/2009 64.00p 64.00p 60.00p 64.00p 0
11/11/2009 64.00p 64.00p 60.00p 64.00p 0
10/11/2009 64.00p 64.00p 60.00p 64.00p 56362
09/11/2009 64.00p 64.00p 60.00p 64.00p 0
06/11/2009 64.00p 64.00p 60.00p 64.00p 10000
05/11/2009 64.00p 64.00p 60.00p 64.00p 0
04/11/2009 64.00p 64.00p 60.00p 64.00p 0
03/11/2009 64.00p 64.00p 60.00p 64.00p 0
02/11/2009 64.00p 64.00p 60.00p 64.00p 8000
30/10/2009 58.00p 60.00p 58.00p 59.50p 8566
29/10/2009 58.00p 58.00p 54.00p 58.00p 0
28/10/2009 58.00p 58.00p 54.00p 58.00p 0
27/10/2009 58.00p 58.00p 54.00p 58.00p 0
26/10/2009 58.00p 58.00p 54.00p 58.00p 0
23/10/2009 58.00p 58.00p 54.00p 58.00p 5000
22/10/2009 57.50p 58.00p 54.00p 58.00p 5126
21/10/2009 57.50p 57.50p 54.00p 57.50p 5150
20/10/2009 57.50p 57.50p 54.00p 57.50p 0
19/10/2009 57.50p 57.50p 54.00p 57.50p 8000
16/10/2009 57.50p 57.50p 54.00p 57.50p 15623
15/10/2009 57.50p 57.50p 54.00p 57.50p 0
14/10/2009 57.50p 57.50p 54.00p 57.50p 1000
13/10/2009 57.50p 57.50p 54.00p 57.50p 0
12/10/2009 57.50p 57.50p 54.00p 57.50p 4152
09/10/2009 57.50p 57.50p 54.00p 57.50p 0
08/10/2009 56.50p 57.50p 54.00p 57.50p 0
07/10/2009 55.50p 56.50p 54.00p 56.50p 0
06/10/2009 55.50p 56.50p 55.50p 55.50p 0
05/10/2009 55.50p 56.50p 55.50p 55.50p 0
02/10/2009 55.50p 56.50p 55.50p 55.50p 0
01/10/2009 55.50p 56.50p 55.50p 55.50p 7500
30/09/2009 55.50p 56.50p 55.50p 55.50p 0
29/09/2009 55.50p 56.50p 55.50p 55.50p 0
28/09/2009 55.50p 55.50p 51.00p 55.50p 0
25/09/2009 55.50p 56.50p 55.50p 55.50p 0
24/09/2009 55.50p 55.50p 51.00p 55.50p 0
23/09/2009 54.75p 56.50p 54.75p 55.50p 3500
22/09/2009 54.75p 55.50p 54.75p 54.75p 0
21/09/2009 54.25p 54.50p 54.25p 54.25p 0

*Close Price adjusted for both dividends and splits