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
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
18/05/2021 92.00p 92.00p 92.00p 92.00p 0
17/05/2021 92.00p 92.00p 92.00p 92.00p 0
14/05/2021 92.00p 92.00p 92.00p 92.00p 0
13/05/2021 92.00p 92.00p 92.00p 92.00p 0
12/05/2021 92.00p 92.00p 92.00p 92.00p 0
11/05/2021 92.00p 92.00p 90.00p 92.00p 5000
10/05/2021 92.00p 92.00p 90.50p 92.00p 6678
07/05/2021 92.00p 92.00p 92.00p 92.00p 0
06/05/2021 92.00p 92.00p 92.00p 92.00p 0
05/05/2021 92.00p 92.00p 92.00p 92.00p 0
04/05/2021 92.00p 92.00p 90.50p 92.00p 4258
03/05/2021 92.00p 92.00p 92.00p 92.00p 0
30/04/2021 92.00p 92.00p 92.00p 92.00p 0
29/04/2021 92.00p 92.00p 92.00p 92.00p 0
28/04/2021 92.00p 92.00p 90.50p 92.00p 493
27/04/2021 92.00p 92.00p 92.00p 92.00p 0
26/04/2021 92.00p 92.00p 90.50p 92.00p 1000
23/04/2021 92.00p 92.00p 92.00p 92.00p 0
22/04/2021 91.50p 93.50p 90.50p 92.00p 22931
21/04/2021 91.50p 91.50p 91.50p 91.50p 0
20/04/2021 91.00p 96.00p 90.50p 91.50p 6900
19/04/2021 91.00p 92.50p 89.50p 91.00p 20312
16/04/2021 91.00p 91.00p 91.00p 91.00p 0
15/04/2021 91.00p 91.00p 89.50p 91.00p 9628
14/04/2021 91.00p 91.00p 91.00p 91.00p 0
13/04/2021 91.00p 91.00p 89.50p 91.00p 14434
12/04/2021 91.00p 91.00p 91.00p 91.00p 0
09/04/2021 91.00p 91.00p 91.00p 91.00p 0
08/04/2021 91.00p 91.00p 89.50p 91.00p 11849
07/04/2021 91.00p 91.00p 91.00p 91.00p 0
06/04/2021 91.00p 91.00p 91.00p 91.00p 0
05/04/2021 91.00p 91.00p 91.00p 91.00p 0
02/04/2021 91.00p 91.00p 91.00p 91.00p 0
01/04/2021 91.00p 91.00p 91.00p 91.00p 0
31/03/2021 91.00p 91.00p 91.00p 91.00p 0
30/03/2021 91.00p 91.00p 91.00p 91.00p 23288
29/03/2021 91.00p 91.00p 90.23p 91.00p 1962
26/03/2021 91.00p 91.00p 90.23p 91.00p 10825
25/03/2021 91.00p 91.00p 89.50p 91.00p 3815
24/03/2021 91.00p 91.00p 91.00p 91.00p 0
23/03/2021 91.00p 91.00p 91.00p 91.00p 0
22/03/2021 91.00p 91.00p 89.50p 91.00p 527
19/03/2021 91.00p 91.00p 91.00p 91.00p 10823
18/03/2021 91.00p 91.00p 91.00p 91.00p 8621
17/03/2021 91.00p 91.00p 89.50p 91.00p 3114
16/03/2021 91.00p 91.00p 91.00p 91.00p 0
15/03/2021 91.00p 91.00p 91.00p 91.00p 0
12/03/2021 91.00p 91.00p 91.00p 91.00p 0
11/03/2021 91.00p 91.00p 91.00p 91.00p 0
10/03/2021 91.00p 91.00p 89.50p 91.00p 5266
09/03/2021 91.00p 91.00p 89.50p 91.00p 1746
08/03/2021 91.00p 91.00p 91.00p 91.00p 0
05/03/2021 91.00p 91.00p 89.50p 91.00p 11905
04/03/2021 91.00p 91.00p 89.50p 91.00p 278
03/03/2021 90.50p 91.00p 90.50p 91.00p 0
02/03/2021 90.50p 90.50p 89.00p 90.50p 3240
01/03/2021 90.50p 90.50p 89.00p 90.50p 5421
26/02/2021 90.50p 90.50p 89.00p 90.50p 6532
25/02/2021 86.50p 86.50p 86.50p 86.50p 0
24/02/2021 86.50p 86.50p 86.50p 86.50p 0
23/02/2021 86.50p 86.50p 86.50p 86.50p 0
22/02/2021 86.50p 86.50p 86.50p 86.50p 0
19/02/2021 86.50p 86.50p 84.50p 86.50p 395
18/02/2021 86.50p 86.50p 86.50p 86.50p 0
17/02/2021 86.50p 86.50p 84.50p 86.50p 685
16/02/2021 86.50p 86.50p 86.50p 86.50p 0
15/02/2021 86.50p 86.50p 86.50p 86.50p 0
12/02/2021 86.50p 86.50p 83.50p 86.50p 3114
11/02/2021 86.50p 87.90p 86.50p 86.50p 867
10/02/2021 86.50p 86.50p 86.50p 86.50p 0
09/02/2021 86.50p 86.50p 86.50p 86.50p 0
08/02/2021 86.50p 86.50p 83.50p 86.50p 1839
05/02/2021 86.50p 86.50p 86.50p 86.50p 0
04/02/2021 86.50p 86.50p 86.50p 86.50p 0
03/02/2021 86.50p 87.90p 83.50p 86.50p 7472
02/02/2021 86.50p 86.50p 83.50p 86.50p 5100
01/02/2021 86.50p 87.90p 86.50p 86.50p 99
29/01/2021 86.50p 87.90p 83.50p 86.50p 6791
28/01/2021 86.50p 86.50p 86.50p 86.50p 0
27/01/2021 86.50p 86.50p 83.50p 86.50p 0
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

*Close Price adjusted for both dividends and splits