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
17/04/2020 70.00p 70.00p 70.00p 70.00p 0
16/04/2020 70.00p 70.00p 67.00p 70.00p 526
15/04/2020 70.00p 70.00p 70.00p 70.00p 0
14/04/2020 70.00p 70.00p 70.00p 70.00p 0
09/04/2020 70.00p 70.00p 70.00p 70.00p 0
08/04/2020 70.00p 70.00p 70.00p 70.00p 0
07/04/2020 70.00p 70.00p 70.00p 70.00p 0
06/04/2020 70.00p 70.00p 70.00p 70.00p 0
03/04/2020 70.00p 70.00p 70.00p 70.00p 0
02/04/2020 70.00p 70.00p 70.00p 70.00p 0
01/04/2020 70.00p 70.00p 70.00p 70.00p 0
31/03/2020 70.00p 70.00p 70.00p 70.00p 0
30/03/2020 70.00p 70.00p 70.00p 70.00p 0
27/03/2020 70.00p 70.00p 67.90p 70.00p 15138
26/03/2020 70.00p 70.00p 70.00p 70.00p 0
25/03/2020 89.00p 89.00p 70.00p 70.00p 27397
24/03/2020 89.00p 89.00p 89.00p 89.00p 0
23/03/2020 89.00p 89.00p 89.00p 89.00p 0
20/03/2020 89.00p 89.00p 89.00p 89.00p 0
19/03/2020 89.00p 89.00p 89.00p 89.00p 0
18/03/2020 89.00p 89.00p 89.00p 89.00p 0
17/03/2020 89.00p 89.00p 86.00p 89.00p 3100
16/03/2020 89.00p 89.00p 89.00p 89.00p 0
13/03/2020 89.00p 89.00p 89.00p 89.00p 0
12/03/2020 89.50p 89.50p 88.50p 89.00p 2816
11/03/2020 89.50p 89.50p 89.50p 89.50p 0
10/03/2020 89.50p 89.50p 89.50p 89.50p 0
09/03/2020 89.50p 89.50p 89.50p 89.50p 10539
06/03/2020 89.50p 89.50p 88.50p 89.50p 3468
05/03/2020 89.50p 89.50p 89.50p 89.50p 16264
04/03/2020 89.50p 89.50p 89.50p 89.50p 15922
03/03/2020 89.50p 89.50p 88.50p 89.50p 2921
02/03/2020 89.50p 89.50p 88.50p 89.50p 1316
28/02/2020 90.00p 90.00p 89.00p 89.50p 11748
27/02/2020 90.00p 90.00p 90.00p 90.00p 0
26/02/2020 90.00p 90.00p 89.00p 90.00p 10888
25/02/2020 90.00p 90.00p 90.00p 90.00p 10773
24/02/2020 90.00p 90.00p 89.09p 90.00p 8917
21/02/2020 90.00p 90.00p 89.00p 90.00p 5589
20/02/2020 90.00p 90.00p 90.00p 90.00p 0
19/02/2020 90.00p 90.00p 89.00p 90.00p 10162
18/02/2020 90.00p 90.00p 89.00p 90.00p 2633
17/02/2020 86.00p 90.00p 86.00p 90.00p 0
14/02/2020 86.00p 86.00p 86.00p 86.00p 0
13/02/2020 86.00p 86.00p 86.00p 86.00p 29548
12/02/2020 86.00p 86.00p 86.00p 86.00p 19767
11/02/2020 86.00p 86.00p 85.00p 86.00p 1078
10/02/2020 86.00p 86.00p 86.00p 86.00p 0
07/02/2020 86.00p 87.00p 86.00p 86.00p 6000
06/02/2020 86.00p 86.00p 85.00p 86.00p 789
05/02/2020 86.00p 86.00p 86.00p 86.00p 8333
04/02/2020 86.00p 86.00p 85.00p 86.00p 7568
03/02/2020 86.00p 86.00p 85.00p 86.00p 8384
31/01/2020 86.00p 86.00p 86.00p 86.00p 0
30/01/2020 86.00p 86.00p 85.00p 86.00p 4789
29/01/2020 86.00p 86.00p 86.00p 86.00p 0
28/01/2020 86.00p 86.00p 86.00p 86.00p 15000
27/01/2020 86.00p 86.00p 85.00p 86.00p 15377
24/01/2020 86.00p 87.00p 85.00p 86.00p 1840
23/01/2020 86.00p 86.00p 86.00p 86.00p 0
22/01/2020 86.00p 86.00p 85.00p 86.00p 7096
21/01/2020 86.00p 86.00p 86.00p 86.00p 12082
20/01/2020 86.00p 86.00p 86.00p 86.00p 12648
17/01/2020 86.00p 86.00p 85.00p 86.00p 4028
16/01/2020 86.00p 86.00p 85.00p 86.00p 4496
15/01/2020 86.00p 86.00p 86.00p 86.00p 0
14/01/2020 86.00p 86.00p 85.00p 86.00p 5177
13/01/2020 86.00p 86.00p 85.00p 86.00p 8346
10/01/2020 86.00p 86.00p 86.00p 86.00p 28631
09/01/2020 86.00p 86.00p 86.00p 86.00p 0
08/01/2020 86.00p 86.00p 86.00p 86.00p 0
07/01/2020 86.00p 86.00p 86.00p 86.00p 0
06/01/2020 86.00p 86.00p 85.00p 86.00p 22542
03/01/2020 86.00p 87.00p 86.00p 86.00p 1
02/01/2020 86.00p 86.00p 86.00p 86.00p 0
31/12/2019 88.00p 88.00p 88.00p 88.00p 0
30/12/2019 88.00p 88.00p 88.00p 88.00p 9628
27/12/2019 88.00p 88.00p 88.00p 88.00p 0
24/12/2019 88.00p 88.00p 88.00p 88.00p 0
23/12/2019 88.00p 88.00p 87.00p 88.00p 4951
20/12/2019 88.00p 88.00p 88.00p 88.00p 0
19/12/2019 88.00p 88.00p 88.00p 88.00p 57862
18/12/2019 88.00p 88.00p 88.00p 88.00p 0
17/12/2019 88.00p 88.00p 88.00p 88.00p 0
16/12/2019 88.00p 88.00p 87.00p 88.00p 2633
13/12/2019 88.00p 88.00p 88.00p 88.00p 0
12/12/2019 88.00p 88.00p 88.00p 88.00p 0
11/12/2019 88.00p 88.00p 88.00p 88.00p 0
10/12/2019 88.00p 88.00p 88.00p 88.00p 0
09/12/2019 88.00p 88.00p 88.00p 88.00p 0
06/12/2019 88.00p 88.00p 87.00p 88.00p 907
05/12/2019 88.00p 88.00p 88.00p 88.00p 0
04/12/2019 88.00p 88.00p 88.00p 88.00p 0
03/12/2019 88.00p 88.00p 88.00p 88.00p 0
02/12/2019 88.00p 88.00p 88.00p 88.00p 0
29/11/2019 88.00p 88.00p 87.00p 88.00p 6747
28/11/2019 88.00p 88.00p 87.10p 88.00p 2633
27/11/2019 88.00p 88.00p 88.00p 88.00p 0
26/11/2019 88.00p 88.00p 87.00p 88.00p 5267
25/11/2019 88.00p 88.00p 87.00p 88.00p 8
22/11/2019 88.00p 88.00p 88.00p 88.00p 0
21/11/2019 88.00p 88.00p 88.00p 88.00p 19908
20/11/2019 88.00p 88.00p 87.00p 88.00p 10033
19/11/2019 88.00p 88.00p 87.00p 88.00p 2403
18/11/2019 88.00p 88.00p 88.00p 88.00p 0
15/11/2019 88.00p 88.00p 87.00p 88.00p 3000
14/11/2019 88.00p 88.00p 88.00p 88.00p 0
13/11/2019 88.00p 88.00p 88.00p 88.00p 10159
12/11/2019 86.50p 88.00p 86.50p 88.00p 32564
11/11/2019 86.50p 86.50p 86.50p 86.50p 22108
08/11/2019 86.50p 86.50p 86.50p 86.50p 0
07/11/2019 86.50p 86.50p 86.50p 86.50p 0
06/11/2019 86.50p 86.50p 86.50p 86.50p 0
05/11/2019 86.50p 86.50p 85.50p 86.50p 1598
04/11/2019 86.50p 86.50p 85.50p 86.50p 3114
01/11/2019 86.50p 86.50p 85.50p 86.50p 789
31/10/2019 86.50p 86.50p 86.50p 86.50p 0
30/10/2019 86.50p 86.50p 86.50p 86.50p 0
29/10/2019 86.50p 86.50p 86.50p 86.50p 0
28/10/2019 86.50p 86.50p 86.50p 86.50p 18536
25/10/2019 86.50p 86.50p 85.50p 86.50p 5264
24/10/2019 86.50p 86.50p 86.50p 86.50p 0
23/10/2019 86.50p 86.50p 86.50p 86.50p 0
22/10/2019 86.50p 86.50p 85.50p 86.50p 2712
21/10/2019 86.50p 86.50p 85.50p 86.50p 4789
18/10/2019 86.50p 86.50p 85.50p 86.50p 4678
17/10/2019 86.50p 86.50p 86.50p 86.50p 0
16/10/2019 86.50p 87.50p 86.50p 86.50p 1142
15/10/2019 86.50p 86.50p 86.50p 86.50p 0
14/10/2019 86.50p 86.50p 86.50p 86.50p 0
11/10/2019 86.50p 86.50p 86.50p 86.50p 0
10/10/2019 86.50p 86.50p 86.50p 86.50p 0
09/10/2019 86.50p 86.50p 85.50p 86.50p 3484
08/10/2019 86.50p 86.50p 86.50p 86.50p 0
07/10/2019 86.50p 86.50p 86.50p 86.50p 51199
04/10/2019 86.50p 86.50p 85.50p 86.50p 7686
03/10/2019 86.50p 86.50p 85.50p 86.50p 5287
02/10/2019 86.50p 86.50p 85.50p 86.50p 9382
01/10/2019 86.50p 86.50p 86.50p 86.50p 9579
30/09/2019 86.50p 86.50p 85.50p 86.50p 4789
27/09/2019 86.50p 86.50p 86.50p 86.50p 0
26/09/2019 86.50p 87.50p 85.76p 86.50p 6270
25/09/2019 86.50p 86.50p 85.50p 86.50p 314
24/09/2019 86.50p 86.50p 86.50p 86.50p 0
23/09/2019 86.50p 86.50p 85.50p 86.50p 789
20/09/2019 86.50p 86.50p 86.50p 86.50p 0
19/09/2019 86.50p 86.50p 86.50p 86.50p 0
18/09/2019 86.50p 86.50p 86.50p 86.50p 0
17/09/2019 86.50p 86.50p 85.50p 86.50p 1676
16/09/2019 86.50p 86.50p 86.50p 86.50p 0
13/09/2019 86.50p 86.50p 86.50p 86.50p 0
12/09/2019 86.50p 86.50p 85.60p 86.50p 3114
11/09/2019 86.50p 86.50p 86.50p 86.50p 24029
10/09/2019 86.50p 86.50p 86.50p 86.50p 0
09/09/2019 86.50p 86.50p 86.50p 86.50p 0
06/09/2019 86.50p 86.50p 86.50p 86.50p 0
05/09/2019 86.50p 86.50p 86.50p 86.50p 9579
04/09/2019 86.50p 86.50p 86.50p 86.50p 0
03/09/2019 86.50p 86.50p 86.50p 86.50p 0
02/09/2019 86.50p 86.50p 86.50p 86.50p 9583
30/08/2019 86.50p 87.50p 86.50p 86.50p 1132
29/08/2019 86.50p 86.50p 86.50p 86.50p 19257
28/08/2019 86.50p 86.50p 86.50p 86.50p 0
27/08/2019 86.50p 86.50p 85.50p 86.50p 12210
23/08/2019 86.50p 86.50p 86.50p 86.50p 9315
22/08/2019 86.50p 86.50p 86.50p 86.50p 0
21/08/2019 86.50p 86.50p 86.50p 86.50p 0
20/08/2019 86.50p 86.50p 85.50p 86.50p 5000
19/08/2019 86.50p 86.50p 86.50p 86.50p 0
16/08/2019 86.50p 86.50p 86.50p 86.50p 0
15/08/2019 86.50p 86.50p 86.50p 86.50p 0
14/08/2019 86.50p 86.50p 86.50p 86.50p 0
13/08/2019 86.50p 86.50p 85.50p 86.50p 5502
12/08/2019 86.50p 86.50p 86.50p 86.50p 0
09/08/2019 86.50p 86.50p 86.50p 86.50p 15526
08/08/2019 86.50p 86.50p 86.50p 86.50p 0
07/08/2019 86.50p 87.50p 85.50p 86.50p 14746
06/08/2019 86.50p 86.50p 86.50p 86.50p 8580
05/08/2019 86.50p 86.50p 86.50p 86.50p 0
02/08/2019 86.50p 86.50p 86.50p 86.50p 0
01/08/2019 86.50p 86.50p 86.50p 86.50p 0
31/07/2019 86.50p 86.50p 86.50p 86.50p 0
30/07/2019 86.50p 86.50p 86.50p 86.50p 24442
29/07/2019 86.50p 86.50p 86.50p 86.50p 0
26/07/2019 86.50p 86.50p 86.50p 86.50p 0
25/07/2019 86.50p 86.50p 85.50p 86.50p 1547
24/07/2019 86.50p 86.50p 85.50p 86.50p 2005
23/07/2019 86.50p 86.50p 86.50p 86.50p 0
22/07/2019 86.50p 86.50p 85.50p 86.50p 7576
19/07/2019 86.50p 87.50p 85.50p 86.50p 5911
18/07/2019 86.50p 86.50p 85.50p 86.50p 1599
17/07/2019 86.50p 86.50p 85.50p 86.50p 3071
16/07/2019 87.50p 87.50p 86.00p 86.50p 0
15/07/2019 87.50p 87.50p 87.50p 87.50p 0
12/07/2019 87.50p 87.50p 87.50p 87.50p 0
11/07/2019 87.50p 87.50p 87.50p 87.50p 0
10/07/2019 87.50p 87.50p 86.50p 87.50p 5589
09/07/2019 87.50p 87.50p 86.50p 87.50p 5777
08/07/2019 87.50p 87.50p 87.50p 87.50p 0
05/07/2019 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits