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
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
04/07/2019 87.50p 87.50p 87.50p 87.50p 0
03/07/2019 87.50p 87.50p 87.50p 87.50p 0
02/07/2019 87.50p 87.50p 87.50p 87.50p 0
01/07/2019 87.50p 87.50p 87.50p 87.50p 0
28/06/2019 87.50p 87.50p 86.50p 87.50p 7000
27/06/2019 87.50p 87.50p 87.50p 87.50p 0
26/06/2019 87.50p 87.50p 86.50p 87.50p 12968
25/06/2019 87.50p 87.50p 86.50p 87.50p 950
24/06/2019 87.50p 87.50p 87.50p 87.50p 27813
21/06/2019 87.50p 87.50p 86.50p 87.50p 5449
20/06/2019 87.50p 87.50p 87.50p 87.50p 0
19/06/2019 89.50p 89.50p 88.50p 89.50p 3243
18/06/2019 89.50p 89.50p 89.50p 89.50p 0
17/06/2019 89.50p 89.50p 89.50p 89.50p 0
14/06/2019 89.50p 89.50p 88.50p 89.50p 7453
13/06/2019 89.50p 89.50p 88.50p 89.50p 2180
12/06/2019 89.50p 89.50p 89.50p 89.50p 35997
11/06/2019 89.50p 89.50p 89.50p 89.50p 0
10/06/2019 89.50p 89.50p 89.50p 89.50p 11500
07/06/2019 89.50p 89.50p 89.50p 89.50p 0
06/06/2019 89.50p 89.50p 88.50p 89.50p 2759
05/06/2019 89.50p 89.50p 89.50p 89.50p 9315
04/06/2019 89.50p 89.50p 88.50p 89.50p 5410
03/06/2019 89.50p 89.50p 89.50p 89.50p 0
31/05/2019 89.50p 90.24p 88.50p 89.50p 2424
30/05/2019 89.50p 89.50p 88.50p 89.50p 6583
29/05/2019 89.50p 89.50p 89.50p 89.50p 11290
28/05/2019 89.50p 89.50p 88.50p 89.50p 4789
24/05/2019 89.50p 89.50p 89.50p 89.50p 0
23/05/2019 89.50p 89.50p 89.50p 89.50p 0
22/05/2019 89.50p 89.50p 88.50p 89.50p 3831
21/05/2019 89.50p 89.50p 89.50p 89.50p 0
20/05/2019 89.50p 89.50p 89.50p 89.50p 0
17/05/2019 85.50p 89.74p 85.50p 89.50p 6667
16/05/2019 85.50p 85.50p 84.50p 85.50p 2200
15/05/2019 85.50p 85.50p 85.50p 85.50p 0
14/05/2019 85.50p 85.50p 84.50p 85.50p 7694
13/05/2019 85.50p 85.50p 85.50p 85.50p 0
10/05/2019 85.50p 85.50p 85.50p 85.50p 0
09/05/2019 85.50p 85.50p 85.50p 85.50p 0
08/05/2019 85.50p 85.50p 85.50p 85.50p 0
07/05/2019 85.50p 85.50p 84.50p 85.50p 2873
03/05/2019 85.50p 85.50p 85.50p 85.50p 24071
02/05/2019 85.50p 85.50p 85.50p 85.50p 0
01/05/2019 85.50p 85.50p 85.50p 85.50p 0
30/04/2019 85.50p 85.50p 84.50p 85.50p 3060
29/04/2019 85.50p 85.50p 85.50p 85.50p 0
26/04/2019 85.50p 85.50p 85.50p 85.50p 9315
25/04/2019 85.50p 85.50p 84.50p 85.50p 12172
24/04/2019 85.50p 85.50p 85.50p 85.50p 0
23/04/2019 85.50p 85.50p 84.50p 85.50p 2633
18/04/2019 85.50p 85.50p 84.50p 85.50p 5696
17/04/2019 85.50p 85.50p 85.50p 85.50p 0
16/04/2019 85.50p 85.50p 85.50p 85.50p 0
15/04/2019 85.50p 85.50p 85.50p 85.50p 0
12/04/2019 85.50p 85.50p 85.50p 85.50p 18722
11/04/2019 85.50p 85.50p 85.50p 85.50p 0
10/04/2019 85.50p 85.50p 85.50p 85.50p 0
09/04/2019 85.50p 85.50p 84.50p 85.50p 15752
08/04/2019 85.50p 85.50p 84.50p 85.50p 6131
05/04/2019 85.50p 85.50p 84.50p 85.50p 5000
04/04/2019 85.50p 85.50p 85.50p 85.50p 0
03/04/2019 85.50p 85.50p 85.50p 85.50p 0
02/04/2019 86.00p 86.00p 85.50p 85.50p 0
01/04/2019 86.00p 86.00p 85.00p 86.00p 511
29/03/2019 86.00p 86.00p 86.00p 86.00p 0
28/03/2019 86.00p 86.00p 86.00p 86.00p 0
27/03/2019 86.00p 86.00p 86.00p 86.00p 0
26/03/2019 86.00p 86.00p 86.00p 86.00p 129628
25/03/2019 86.00p 86.00p 86.00p 86.00p 0
22/03/2019 86.00p 86.00p 85.00p 86.00p 2633
21/03/2019 86.00p 86.00p 86.00p 86.00p 0
20/03/2019 86.00p 86.90p 86.00p 86.00p 1295
19/03/2019 86.00p 86.00p 85.00p 86.00p 14814
18/03/2019 86.00p 86.00p 86.00p 86.00p 0
15/03/2019 86.00p 86.00p 86.00p 86.00p 16777
14/03/2019 86.00p 86.00p 86.00p 86.00p 0
13/03/2019 86.00p 86.00p 85.00p 86.00p 5264
12/03/2019 86.00p 86.00p 86.00p 86.00p 11136
11/03/2019 86.00p 86.00p 86.00p 86.00p 9315
08/03/2019 86.00p 86.00p 86.00p 86.00p 0
07/03/2019 86.00p 86.00p 86.00p 86.00p 0
06/03/2019 86.00p 86.00p 86.00p 86.00p 0
05/03/2019 86.00p 86.00p 86.00p 86.00p 61548
04/03/2019 86.00p 86.00p 86.00p 86.00p 14200
01/03/2019 86.00p 86.00p 86.00p 86.00p 48652
28/02/2019 86.00p 86.00p 86.00p 86.00p 0
27/02/2019 86.00p 86.00p 85.00p 86.00p 789
26/02/2019 86.00p 86.00p 86.00p 86.00p 0
25/02/2019 86.00p 86.00p 86.00p 86.00p 7852
22/02/2019 86.00p 86.00p 85.00p 86.00p 7213
21/02/2019 86.00p 86.90p 85.00p 86.00p 8675
20/02/2019 86.00p 86.00p 86.00p 86.00p 0
19/02/2019 86.00p 86.00p 86.00p 86.00p 11000
18/02/2019 87.50p 87.50p 86.00p 86.00p 0
15/02/2019 87.50p 87.50p 86.50p 87.50p 9789
14/02/2019 87.50p 87.50p 87.50p 87.50p 0
13/02/2019 87.50p 87.50p 87.50p 87.50p 0
12/02/2019 87.50p 87.50p 86.50p 87.50p 3831
11/02/2019 87.50p 87.50p 86.50p 87.50p 8957
08/02/2019 87.50p 87.50p 87.50p 87.50p 37626
07/02/2019 87.50p 87.50p 86.50p 87.50p 6753
06/02/2019 88.00p 88.00p 86.50p 87.50p 2633
05/02/2019 88.00p 88.00p 88.00p 88.00p 0
04/02/2019 88.00p 88.00p 88.00p 88.00p 0
01/02/2019 88.00p 88.00p 88.00p 88.00p 0
31/01/2019 88.00p 88.00p 88.00p 88.00p 0
30/01/2019 88.00p 88.00p 87.00p 88.00p 2846
29/01/2019 88.00p 88.00p 87.00p 88.00p 5769
28/01/2019 88.00p 88.90p 87.00p 88.00p 6266
25/01/2019 88.00p 88.90p 87.00p 88.00p 7361
24/01/2019 88.00p 88.00p 88.00p 88.00p 0
23/01/2019 88.00p 88.00p 88.00p 88.00p 0
22/01/2019 88.00p 88.00p 87.00p 88.00p 7571
21/01/2019 88.00p 88.90p 87.00p 88.00p 12460
18/01/2019 88.00p 88.90p 88.00p 88.00p 200
17/01/2019 88.00p 88.00p 88.00p 88.00p 0
16/01/2019 88.00p 88.00p 87.00p 88.00p 5421
15/01/2019 88.00p 88.00p 87.00p 88.00p 2633
14/01/2019 88.00p 88.00p 87.00p 88.00p 13089

*Close Price adjusted for both dividends and splits