Northern 3 VCT (NTN) Share Price

Financial Services Sector


Date Open High Low Close* Volume
26/01/2021 86.50p 86.50p 84.00p 86.50p 5266
25/01/2021 86.50p 86.50p 86.50p 86.50p 0
22/01/2021 86.50p 86.50p 86.50p 86.50p 0
21/01/2021 86.50p 86.50p 86.50p 86.50p 0
20/01/2021 86.50p 86.50p 86.50p 86.50p 0
19/01/2021 86.50p 87.90p 86.50p 86.50p 1125
18/01/2021 86.50p 86.50p 84.00p 86.50p 1730
15/01/2021 86.50p 86.50p 86.50p 86.50p 0
14/01/2021 86.50p 86.50p 86.50p 86.50p 0
13/01/2021 86.50p 86.50p 83.50p 86.50p 2106
12/01/2021 86.50p 86.50p 86.50p 86.50p 0
11/01/2021 86.50p 86.50p 83.50p 86.50p 6761
08/01/2021 86.50p 86.50p 86.50p 86.50p 0
07/01/2021 86.50p 86.50p 84.00p 86.50p 1316
06/01/2021 88.50p 88.50p 86.00p 88.50p 3831
05/01/2021 88.50p 88.50p 88.50p 88.50p 0
04/01/2021 88.50p 88.50p 88.50p 88.50p 18000
01/01/2021 88.50p 88.50p 88.50p 88.50p 0
31/12/2020 88.50p 88.50p 88.50p 88.50p 0
30/12/2020 88.50p 88.50p 88.50p 88.50p 0
29/12/2020 88.50p 88.50p 88.50p 88.50p 0
28/12/2020 88.50p 88.50p 87.00p 88.50p 7282
25/12/2020 88.50p 88.50p 87.00p 88.50p 7282
24/12/2020 88.50p 88.50p 87.00p 88.50p 7282
23/12/2020 88.50p 88.50p 88.50p 88.50p 0
22/12/2020 88.50p 88.50p 88.50p 88.50p 0
21/12/2020 88.50p 88.50p 88.50p 88.50p 0
18/12/2020 88.50p 88.50p 87.00p 88.50p 2633
17/12/2020 88.50p 88.50p 88.42p 88.50p 24182
16/12/2020 88.50p 88.50p 88.50p 88.50p 0
15/12/2020 88.50p 88.50p 88.50p 88.50p 0
14/12/2020 88.50p 88.50p 87.00p 88.50p 1053
11/12/2020 88.50p 88.50p 88.50p 88.50p 0
10/12/2020 88.50p 88.50p 88.50p 88.50p 0
09/12/2020 88.50p 88.50p 88.50p 88.50p 20717
08/12/2020 88.50p 88.50p 87.00p 88.50p 8680
07/12/2020 88.50p 88.50p 87.00p 88.50p 6582
04/12/2020 88.50p 89.50p 88.50p 88.50p 549
03/12/2020 88.50p 88.50p 88.50p 88.50p 0
02/12/2020 88.50p 88.50p 87.00p 88.50p 6354
01/12/2020 74.00p 88.50p 74.00p 88.50p 10000
30/11/2020 74.00p 74.00p 74.00p 74.00p 0
27/11/2020 74.00p 74.00p 69.00p 74.00p 6583
26/11/2020 74.00p 74.00p 74.00p 74.00p 0
25/11/2020 74.00p 74.00p 74.00p 74.00p 0
24/11/2020 74.00p 74.00p 74.00p 74.00p 0
23/11/2020 74.00p 74.00p 74.00p 74.00p 0
20/11/2020 74.00p 74.00p 74.00p 74.00p 0
19/11/2020 74.00p 74.00p 74.00p 74.00p 0
18/11/2020 74.00p 75.75p 74.00p 74.00p 648
17/11/2020 74.00p 74.00p 74.00p 74.00p 27946
16/11/2020 74.00p 74.00p 74.00p 74.00p 0
13/11/2020 74.00p 74.00p 74.00p 74.00p 0
12/11/2020 74.00p 74.00p 74.00p 74.00p 0
10/11/2020 74.00p 74.00p 69.00p 74.00p 5782
09/11/2020 74.00p 74.00p 69.00p 74.00p 5747
06/11/2020 74.00p 74.00p 74.00p 74.00p 0
05/11/2020 74.00p 74.00p 74.00p 74.00p 0
04/11/2020 74.00p 74.00p 74.00p 74.00p 10733
03/11/2020 75.00p 75.00p 70.00p 74.00p 13147
02/11/2020 75.00p 75.00p 74.75p 75.00p 10973
30/10/2020 75.00p 75.00p 75.00p 75.00p 0
29/10/2020 75.00p 75.00p 75.00p 75.00p 0
28/10/2020 75.00p 75.00p 75.00p 75.00p 0
27/10/2020 75.00p 75.00p 75.00p 75.00p 0
26/10/2020 75.00p 75.00p 75.00p 75.00p 0
23/10/2020 75.00p 75.00p 75.00p 75.00p 0
22/10/2020 75.00p 75.00p 75.00p 75.00p 0
21/10/2020 75.00p 75.00p 75.00p 75.00p 15606
20/10/2020 75.00p 75.00p 72.50p 75.00p 6583
19/10/2020 75.00p 75.00p 73.00p 75.00p 7346
16/10/2020 75.00p 75.00p 75.00p 75.00p 0
15/10/2020 75.00p 75.00p 75.00p 75.00p 0
14/10/2020 75.50p 75.50p 73.00p 75.00p 1990
13/10/2020 75.50p 75.50p 75.50p 75.50p 0
12/10/2020 75.50p 75.50p 75.50p 75.50p 0
09/10/2020 75.50p 75.50p 75.50p 75.50p 0
08/10/2020 75.50p 75.50p 73.00p 75.50p 10685
07/10/2020 75.50p 75.50p 75.50p 75.50p 0
06/10/2020 75.50p 75.50p 74.00p 75.50p 196
05/10/2020 75.50p 75.50p 73.00p 75.50p 7900
02/10/2020 75.50p 75.50p 75.50p 75.50p 0
01/10/2020 75.50p 75.50p 75.50p 75.50p 0
30/09/2020 75.50p 75.50p 74.50p 75.50p 20000
29/09/2020 75.50p 75.50p 75.50p 75.50p 0
28/09/2020 75.50p 75.50p 74.00p 75.50p 1316
25/09/2020 75.50p 76.30p 74.74p 75.50p 8692
24/09/2020 75.50p 75.50p 74.00p 75.50p 7071
23/09/2020 75.50p 75.50p 74.00p 75.50p 3114
22/09/2020 75.50p 75.50p 75.50p 75.50p 0
21/09/2020 75.50p 75.50p 75.50p 75.50p 0
18/09/2020 75.50p 75.50p 75.50p 75.50p 0
17/09/2020 75.50p 75.50p 75.50p 75.50p 0
16/09/2020 75.50p 75.50p 75.50p 75.50p 0
15/09/2020 75.50p 75.50p 75.50p 75.50p 0
14/09/2020 75.50p 75.50p 75.50p 75.50p 15799
11/09/2020 75.50p 75.50p 75.50p 75.50p 0
10/09/2020 75.50p 75.50p 74.00p 75.50p 4291
09/09/2020 75.50p 75.50p 75.50p 75.50p 0
08/09/2020 75.50p 75.50p 75.50p 75.50p 0
07/09/2020 75.50p 75.50p 74.00p 75.50p 5087
04/09/2020 75.50p 76.30p 75.50p 75.50p 145
03/09/2020 75.50p 75.50p 74.00p 75.50p 6355
02/09/2020 75.50p 75.50p 74.00p 75.50p 3607
01/09/2020 75.50p 75.50p 75.50p 75.50p 0
31/08/2020 75.50p 75.50p 75.50p 75.50p 0
28/08/2020 75.50p 75.50p 75.50p 75.50p 0
27/08/2020 75.50p 75.50p 75.50p 75.50p 0
26/08/2020 75.50p 75.50p 75.50p 75.50p 0
25/08/2020 75.50p 75.50p 75.50p 75.50p 0
24/08/2020 75.50p 75.50p 75.50p 75.50p 0
21/08/2020 75.50p 75.50p 75.50p 75.50p 0
20/08/2020 75.50p 75.50p 75.50p 75.50p 0
19/08/2020 75.50p 75.50p 75.50p 75.50p 0
18/08/2020 75.50p 75.50p 73.00p 75.50p 6913
17/08/2020 75.50p 75.50p 74.00p 75.50p 1429
14/08/2020 75.50p 75.50p 75.50p 75.50p 26597
13/08/2020 75.50p 75.50p 74.00p 75.50p 91
12/08/2020 77.50p 77.50p 77.50p 77.50p 0
11/08/2020 77.50p 77.50p 77.50p 77.50p 0
10/08/2020 77.50p 77.50p 77.50p 77.50p 0
07/08/2020 77.50p 77.50p 77.50p 77.50p 0
06/08/2020 77.50p 77.50p 77.50p 77.50p 0
05/08/2020 77.50p 77.50p 77.50p 77.50p 0
04/08/2020 77.50p 77.50p 77.50p 77.50p 0
03/08/2020 77.50p 77.50p 77.50p 77.50p 0
31/07/2020 75.00p 77.50p 75.00p 77.50p 0
30/07/2020 75.00p 75.00p 72.00p 75.00p 7487
29/07/2020 75.00p 75.80p 75.00p 75.00p 1304
28/07/2020 75.00p 75.00p 75.00p 75.00p 0
27/07/2020 75.00p 75.00p 75.00p 75.00p 0
24/07/2020 75.00p 75.00p 75.00p 75.00p 0
23/07/2020 75.00p 75.00p 75.00p 75.00p 0
22/07/2020 75.00p 75.00p 75.00p 75.00p 0
21/07/2020 75.00p 75.00p 75.00p 75.00p 0
20/07/2020 75.00p 75.00p 75.00p 75.00p 0
17/07/2020 75.00p 75.00p 75.00p 75.00p 0
16/07/2020 75.00p 75.00p 72.00p 75.00p 3720
15/07/2020 75.00p 75.00p 73.70p 75.00p 13333
14/07/2020 75.00p 75.00p 73.50p 75.00p 289
13/07/2020 75.00p 75.00p 75.00p 75.00p 0
10/07/2020 75.00p 75.00p 75.00p 75.00p 0
09/07/2020 75.00p 75.00p 73.50p 75.00p 500
08/07/2020 68.50p 68.50p 65.00p 68.50p 5939
07/07/2020 68.50p 68.50p 65.00p 68.50p 2500
06/07/2020 68.50p 68.50p 68.50p 68.50p 0
03/07/2020 68.50p 68.50p 68.50p 68.50p 0
02/07/2020 68.50p 68.50p 67.00p 68.50p 300
01/07/2020 68.50p 68.50p 68.50p 68.50p 0
30/06/2020 68.50p 68.50p 65.00p 68.50p 2025
29/06/2020 68.50p 68.50p 68.50p 68.50p 0
26/06/2020 68.50p 68.50p 68.50p 68.50p 0
25/06/2020 68.50p 68.50p 68.50p 68.50p 0
24/06/2020 70.00p 70.00p 65.00p 68.50p 3856
23/06/2020 70.00p 70.00p 70.00p 70.00p 0
22/06/2020 70.00p 70.00p 65.00p 70.00p 7333
19/06/2020 70.00p 70.00p 66.00p 70.00p 789
18/06/2020 70.00p 70.00p 70.00p 70.00p 0
17/06/2020 70.00p 70.00p 65.00p 70.00p 5421
16/06/2020 70.00p 70.00p 70.00p 70.00p 0
15/06/2020 70.00p 70.00p 70.00p 70.00p 0
12/06/2020 70.00p 70.00p 70.00p 70.00p 0
11/06/2020 70.00p 70.00p 70.00p 70.00p 0
10/06/2020 70.00p 70.00p 70.00p 70.00p 0
09/06/2020 70.00p 70.00p 70.00p 70.00p 0
08/06/2020 70.00p 70.00p 67.00p 70.00p 1816
05/06/2020 70.00p 70.00p 70.00p 70.00p 0
04/06/2020 70.00p 70.00p 70.00p 70.00p 0
03/06/2020 70.00p 70.00p 70.00p 70.00p 15152
02/06/2020 70.00p 70.00p 70.00p 70.00p 0
01/06/2020 70.00p 70.00p 70.00p 70.00p 0
01/06/2020 70.00p 70.00p 70.00p 70.00p 0
01/06/2020 70.00p 70.00p 70.00p 70.00p 0
29/05/2020 70.00p 70.00p 70.00p 70.00p 0
28/05/2020 70.00p 70.00p 70.00p 70.00p 0
27/05/2020 70.00p 70.00p 70.00p 70.00p 0
26/05/2020 70.00p 70.00p 65.00p 70.00p 789
22/05/2020 70.00p 70.00p 65.00p 70.00p 500
21/05/2020 70.00p 70.00p 67.00p 70.00p 100
20/05/2020 70.00p 70.00p 70.00p 70.00p 0
19/05/2020 70.00p 70.00p 70.00p 70.00p 0
18/05/2020 70.00p 70.00p 70.00p 70.00p 0
15/05/2020 70.00p 70.00p 65.00p 70.00p 1316
14/05/2020 70.00p 70.00p 70.00p 70.00p 0
13/05/2020 70.00p 70.00p 70.00p 70.00p 0
12/05/2020 70.00p 70.00p 65.00p 70.00p 5266
11/05/2020 70.00p 70.00p 70.00p 70.00p 0
07/05/2020 70.00p 70.00p 67.00p 70.00p 1088
06/05/2020 70.00p 70.00p 70.00p 70.00p 0
05/05/2020 70.00p 70.00p 70.00p 70.00p 0
01/05/2020 70.00p 70.00p 63.00p 70.00p 5421
30/04/2020 70.00p 70.00p 70.00p 70.00p 0
29/04/2020 70.00p 70.00p 70.00p 70.00p 0
28/04/2020 70.00p 70.00p 70.00p 70.00p 0
27/04/2020 70.00p 70.00p 70.00p 70.00p 0
24/04/2020 70.00p 70.00p 70.00p 70.00p 0
23/04/2020 70.00p 70.00p 70.00p 70.00p 0
22/04/2020 70.00p 70.00p 70.00p 70.00p 0
21/04/2020 70.00p 70.00p 70.00p 70.00p 0
20/04/2020 70.00p 70.00p 70.00p 70.00p 0

*Close Price adjusted for both dividends and splits