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
23/02/2022 99.50p 99.50p 99.50p 99.50p 0
22/02/2022 99.50p 99.50p 98.00p 99.50p 5000
21/02/2022 99.50p 99.50p 99.50p 99.50p 0
18/02/2022 99.50p 99.50p 99.50p 99.50p 0
17/02/2022 99.50p 99.50p 99.50p 99.50p 0
16/02/2022 99.50p 99.50p 99.50p 99.50p 0
15/02/2022 99.50p 99.50p 98.00p 99.50p 40709
14/02/2022 99.50p 99.50p 98.00p 99.50p 886
11/02/2022 99.50p 99.50p 98.00p 99.50p 789
10/02/2022 98.00p 98.00p 98.00p 98.00p 0
09/02/2022 98.00p 98.00p 96.50p 98.00p 13218
08/02/2022 98.00p 98.72p 98.00p 98.00p 6077
07/02/2022 98.00p 98.00p 96.50p 98.00p 789
04/02/2022 98.00p 98.00p 96.50p 98.00p 5421
03/02/2022 98.00p 98.00p 96.50p 98.00p 4973
02/02/2022 98.00p 98.00p 98.00p 98.00p 0
01/02/2022 98.00p 98.00p 96.50p 98.00p 3000
31/01/2022 98.50p 98.50p 96.50p 98.00p 4360
28/01/2022 97.50p 99.22p 96.50p 98.50p 12725
27/01/2022 97.50p 97.50p 97.50p 97.50p 0
26/01/2022 97.50p 98.22p 97.50p 97.50p 2115
25/01/2022 98.00p 98.00p 97.50p 97.50p 0
24/01/2022 98.00p 98.00p 98.00p 98.00p 0
21/01/2022 98.00p 98.00p 96.50p 98.00p 1200
20/01/2022 98.00p 98.00p 98.00p 98.00p 0
19/01/2022 98.00p 98.00p 98.00p 98.00p 0
18/01/2022 98.50p 98.72p 96.00p 98.00p 30922
17/01/2022 98.50p 98.50p 98.50p 98.50p 0
14/01/2022 98.50p 98.50p 98.50p 98.50p 0
13/01/2022 98.50p 98.50p 97.00p 98.50p 10316
12/01/2022 98.50p 98.50p 98.50p 98.50p 0
10/01/2022 98.50p 98.50p 98.50p 98.50p 0
07/01/2022 98.50p 98.50p 98.50p 98.50p 0
06/01/2022 98.50p 98.50p 97.00p 98.50p 90
05/01/2022 100.50p 100.50p 100.50p 100.50p 0
04/01/2022 100.50p 101.20p 99.00p 100.50p 14671
03/01/2022 100.50p 100.50p 100.50p 100.50p 0
31/12/2021 100.50p 100.50p 100.50p 100.50p 0
30/12/2021 100.50p 100.50p 100.50p 100.50p 0
29/12/2021 100.50p 100.50p 100.50p 100.50p 0
28/12/2021 100.50p 100.50p 100.50p 100.50p 0
27/12/2021 100.50p 100.50p 100.50p 100.50p 0
24/12/2021 100.50p 100.50p 100.50p 100.50p 0
23/12/2021 100.50p 100.50p 100.50p 100.50p 0
22/12/2021 100.50p 100.50p 99.00p 100.50p 10533
21/12/2021 101.50p 101.50p 100.50p 100.50p 0
20/12/2021 101.50p 101.50p 101.50p 101.50p 0
17/12/2021 101.50p 101.50p 100.30p 101.50p 30437
16/12/2021 101.50p 102.50p 100.00p 101.50p 24000
15/12/2021 101.50p 101.50p 101.50p 101.50p 0
14/12/2021 101.50p 101.50p 101.50p 101.50p 0
13/12/2021 101.50p 101.50p 101.50p 101.50p 0
10/12/2021 101.50p 101.50p 101.50p 101.50p 0
09/12/2021 101.50p 101.50p 101.50p 101.50p 0
08/12/2021 101.50p 101.50p 101.50p 101.50p 0
07/12/2021 101.50p 101.50p 101.50p 101.50p 0
06/12/2021 101.50p 101.50p 100.00p 101.50p 14777
03/12/2021 101.50p 101.50p 101.50p 101.50p 0
02/12/2021 101.50p 101.50p 101.50p 101.50p 0
01/12/2021 101.50p 101.50p 100.00p 101.50p 2633
30/11/2021 101.50p 101.50p 100.30p 101.50p 50474
29/11/2021 101.50p 101.50p 100.00p 101.50p 5051
26/11/2021 101.50p 101.50p 100.00p 101.50p 3091
25/11/2021 101.50p 101.50p 100.00p 101.50p 16663
24/11/2021 97.00p 101.50p 95.50p 101.50p 2633
23/11/2021 97.00p 97.00p 95.50p 97.00p 14904
22/11/2021 97.00p 97.00p 97.00p 97.00p 0
19/11/2021 97.00p 97.00p 97.00p 97.00p 0
18/11/2021 97.00p 97.00p 95.50p 97.00p 5441
17/11/2021 97.00p 97.00p 97.00p 97.00p 0
16/11/2021 97.00p 97.00p 95.50p 97.00p 3857
15/11/2021 97.00p 97.00p 95.50p 97.00p 7039
12/11/2021 97.00p 97.00p 97.00p 97.00p 0
11/11/2021 97.00p 97.00p 95.50p 97.00p 2193
10/11/2021 97.00p 97.00p 97.00p 97.00p 0
09/11/2021 97.00p 97.00p 97.00p 97.00p 0
08/11/2021 97.00p 97.00p 95.50p 97.00p 12384
05/11/2021 97.00p 97.00p 97.00p 97.00p 0
04/11/2021 97.00p 98.50p 97.00p 97.00p 1008
03/11/2021 97.00p 97.00p 97.00p 97.00p 0
02/11/2021 97.00p 98.50p 95.50p 97.00p 11031
01/11/2021 97.00p 97.00p 97.00p 97.00p 0
29/10/2021 97.00p 97.00p 95.50p 97.00p 5801
28/10/2021 97.00p 97.00p 97.00p 97.00p 0
27/10/2021 97.50p 97.50p 97.00p 97.00p 0
26/10/2021 97.50p 97.50p 96.00p 97.50p 5747
25/10/2021 97.50p 97.50p 97.50p 97.50p 0
22/10/2021 97.50p 97.50p 97.50p 97.50p 0
21/10/2021 97.50p 97.50p 96.00p 97.50p 5676
20/10/2021 97.50p 97.50p 97.50p 97.50p 0
19/10/2021 97.50p 97.50p 97.50p 97.50p 0
18/10/2021 97.50p 97.50p 97.50p 97.50p 0
15/10/2021 97.50p 97.50p 96.00p 97.50p 1316
14/10/2021 97.50p 97.50p 97.50p 97.50p 0
13/10/2021 97.50p 97.50p 97.50p 97.50p 0
12/10/2021 97.50p 97.50p 96.00p 97.50p 10000
11/10/2021 97.50p 97.50p 97.50p 97.50p 0
08/10/2021 97.50p 97.50p 97.50p 97.50p 0
07/10/2021 97.50p 97.50p 97.50p 97.50p 0
06/10/2021 97.50p 97.50p 95.00p 97.50p 18631
05/10/2021 97.50p 97.50p 96.00p 97.50p 12926
04/10/2021 97.50p 97.50p 97.50p 97.50p 0
01/10/2021 97.50p 97.50p 97.50p 97.50p 0
30/09/2021 97.50p 97.50p 96.00p 97.50p 10000
29/09/2021 97.50p 97.50p 96.00p 97.50p 13933
28/09/2021 97.50p 97.50p 96.50p 97.50p 66836
27/09/2021 97.50p 97.50p 96.00p 97.50p 1304
24/09/2021 97.50p 97.50p 96.00p 97.50p 8801
23/09/2021 97.50p 97.50p 97.50p 97.50p 0
22/09/2021 97.50p 97.50p 96.50p 97.50p 6000
21/09/2021 97.50p 97.50p 97.50p 97.50p 0
20/09/2021 97.50p 97.50p 96.00p 97.50p 1545
17/09/2021 97.50p 97.50p 97.50p 97.50p 0
16/09/2021 97.50p 97.50p 97.50p 97.50p 0
15/09/2021 97.50p 97.50p 97.50p 97.50p 0
14/09/2021 97.50p 97.50p 97.50p 97.50p 0
13/09/2021 97.50p 97.50p 97.50p 97.50p 0
10/09/2021 97.50p 99.00p 96.00p 97.50p 5056
09/09/2021 97.50p 99.00p 96.00p 97.50p 5668
08/09/2021 97.50p 97.50p 96.00p 97.50p 2322
07/09/2021 97.50p 97.50p 96.00p 97.50p 8082
06/09/2021 97.50p 97.50p 96.00p 97.50p 12500
03/09/2021 97.50p 99.00p 96.00p 97.50p 11182
02/09/2021 97.50p 97.50p 96.00p 97.50p 5864
01/09/2021 97.50p 97.50p 96.00p 97.50p 9315
31/08/2021 97.50p 97.50p 97.50p 97.50p 0
30/08/2021 97.50p 99.00p 96.00p 97.50p 4320
27/08/2021 97.50p 99.00p 96.00p 97.50p 4320
26/08/2021 97.50p 99.00p 97.50p 97.50p 258
25/08/2021 97.50p 97.50p 96.00p 97.50p 14005
24/08/2021 97.50p 97.50p 97.50p 97.50p 0
23/08/2021 97.50p 99.00p 96.00p 97.50p 11573
20/08/2021 97.50p 99.00p 97.50p 97.50p 5086
19/08/2021 97.50p 97.50p 97.50p 97.50p 0
18/08/2021 97.50p 97.50p 97.50p 97.50p 0
17/08/2021 97.50p 97.50p 97.50p 97.50p 0
16/08/2021 97.50p 97.50p 97.50p 97.50p 0
13/08/2021 97.50p 97.50p 97.50p 97.50p 0
12/08/2021 97.50p 99.00p 96.00p 97.50p 5377
11/08/2021 104.50p 104.50p 104.50p 104.50p 0
10/08/2021 104.50p 106.00p 103.00p 104.50p 1050
09/08/2021 105.50p 106.00p 104.00p 104.50p 8314
06/08/2021 104.50p 107.00p 104.50p 105.50p 10000
05/08/2021 104.50p 104.50p 104.50p 104.50p 0
04/08/2021 104.50p 107.00p 103.00p 104.50p 12215
03/08/2021 104.50p 107.00p 104.00p 104.50p 24523
02/08/2021 104.50p 106.00p 103.00p 104.50p 5798
30/07/2021 104.50p 104.50p 104.50p 104.50p 0
29/07/2021 104.50p 104.50p 103.00p 104.50p 21820
28/07/2021 104.50p 104.50p 104.50p 104.50p 0
27/07/2021 104.50p 104.50p 103.00p 104.50p 2260
26/07/2021 104.50p 104.50p 103.00p 104.50p 8720
23/07/2021 104.50p 104.50p 104.50p 104.50p 0
22/07/2021 104.50p 104.50p 103.00p 104.50p 18645
21/07/2021 104.50p 104.50p 103.00p 104.50p 11417
20/07/2021 102.50p 104.50p 101.00p 104.50p 12237
19/07/2021 102.50p 104.00p 102.50p 102.50p 4800
16/07/2021 102.50p 102.50p 101.00p 102.50p 2700
15/07/2021 102.50p 102.50p 101.00p 102.50p 5364
14/07/2021 102.50p 102.50p 101.00p 102.50p 10976
13/07/2021 102.50p 102.50p 102.50p 102.50p 0
12/07/2021 102.50p 102.50p 101.00p 102.50p 6000
09/07/2021 102.50p 104.00p 102.50p 102.50p 5699
08/07/2021 102.50p 102.50p 102.50p 102.50p 0
07/07/2021 102.50p 102.50p 102.50p 102.50p 0
06/07/2021 102.50p 102.50p 101.00p 102.50p 1579
05/07/2021 102.50p 104.00p 101.00p 102.50p 6500
02/07/2021 102.50p 102.50p 101.15p 102.50p 45959
01/07/2021 102.50p 102.50p 101.15p 102.50p 1523
30/06/2021 102.50p 102.50p 101.00p 102.50p 639
29/06/2021 101.50p 102.50p 100.00p 102.50p 789
28/06/2021 101.50p 101.50p 101.50p 101.50p 0
25/06/2021 101.50p 101.50p 100.00p 101.50p 11146
24/06/2021 98.50p 101.50p 98.50p 101.50p 13784
23/06/2021 92.00p 98.50p 92.00p 98.50p 0
22/06/2021 92.00p 92.00p 92.00p 92.00p 0
21/06/2021 92.00p 92.00p 92.00p 92.00p 0
18/06/2021 92.00p 92.00p 89.50p 92.00p 18266
17/06/2021 92.00p 92.00p 92.00p 92.00p 0
16/06/2021 92.00p 92.00p 89.50p 92.00p 7663
15/06/2021 92.00p 92.00p 92.00p 92.00p 0
14/06/2021 92.00p 92.00p 92.00p 92.00p 0
11/06/2021 92.00p 92.00p 89.50p 92.00p 6340
10/06/2021 92.00p 92.00p 89.50p 92.00p 20000
09/06/2021 92.00p 92.00p 90.00p 92.00p 6000
08/06/2021 92.00p 92.00p 90.00p 92.00p 10523
07/06/2021 92.00p 92.00p 90.50p 92.00p 5100
04/06/2021 92.00p 92.00p 90.00p 92.00p 1417
03/06/2021 92.00p 92.00p 92.00p 92.00p 0
02/06/2021 92.00p 92.00p 92.00p 92.00p 0
01/06/2021 92.00p 92.00p 92.00p 92.00p 0
31/05/2021 92.00p 92.00p 92.00p 92.00p 0
28/05/2021 92.00p 92.00p 92.00p 92.00p 0
27/05/2021 92.00p 92.00p 90.00p 92.00p 27405
26/05/2021 92.00p 92.00p 92.00p 92.00p 0
25/05/2021 92.00p 92.00p 92.00p 92.00p 0
24/05/2021 92.00p 92.00p 90.00p 92.00p 16401
21/05/2021 92.00p 92.00p 92.00p 92.00p 0
20/05/2021 92.00p 92.00p 90.50p 92.00p 5506
19/05/2021 92.00p 92.00p 92.00p 92.00p 0

*Close Price adjusted for both dividends and splits