Northern 2 VCT (NTV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northern 2 VCT

Date Open High Low Close* Volume
22/11/2024 54.50p 54.50p 54.50p 54.50p 0
21/11/2024 53.00p 54.50p 52.50p 54.50p 1
20/11/2024 53.00p 53.00p 51.50p 53.00p 0
19/11/2024 53.00p 53.00p 53.00p 53.00p 0
18/11/2024 53.00p 53.00p 51.50p 53.00p 4034
15/11/2024 53.00p 53.00p 51.50p 53.00p 0
14/11/2024 53.00p 53.00p 53.00p 53.00p 0
13/11/2024 53.00p 53.00p 53.00p 53.00p 0
12/11/2024 53.00p 53.00p 53.00p 53.00p 0
11/11/2024 53.00p 53.00p 53.00p 53.00p 0
08/11/2024 53.00p 54.50p 53.00p 53.00p 1
07/11/2024 53.00p 53.00p 53.00p 53.00p 0
06/11/2024 53.00p 53.00p 53.00p 53.00p 0
05/11/2024 53.00p 53.00p 53.00p 53.00p 0
04/11/2024 53.00p 53.00p 53.00p 53.00p 0
01/11/2024 53.00p 53.00p 53.00p 53.00p 0
31/10/2024 53.00p 53.00p 53.00p 53.00p 0
30/10/2024 53.00p 53.00p 53.00p 53.00p 0
29/10/2024 53.00p 53.00p 53.00p 53.00p 0
28/10/2024 53.00p 53.00p 53.00p 53.00p 0
25/10/2024 53.00p 53.00p 53.00p 53.00p 0
24/10/2024 53.00p 54.50p 53.00p 53.00p 0
23/10/2024 53.00p 53.00p 53.00p 53.00p 0
22/10/2024 53.00p 53.00p 50.50p 53.00p 8
21/10/2024 53.00p 53.00p 53.00p 53.00p 0
18/10/2024 53.00p 53.00p 53.00p 53.00p 0
17/10/2024 53.00p 53.00p 53.00p 53.00p 0
16/10/2024 53.00p 53.00p 53.00p 53.00p 0
15/10/2024 53.00p 53.00p 53.00p 53.00p 0
14/10/2024 53.00p 53.00p 53.00p 53.00p 0
11/10/2024 53.00p 53.00p 51.50p 53.00p 40
10/10/2024 53.00p 53.00p 53.00p 53.00p 0
09/10/2024 53.00p 53.00p 53.00p 53.00p 0
08/10/2024 53.00p 53.00p 53.00p 53.00p 0
07/10/2024 53.00p 53.00p 53.00p 53.00p 0
04/10/2024 53.00p 53.00p 53.00p 53.00p 0
03/10/2024 53.00p 53.00p 53.00p 53.00p 0
02/10/2024 53.00p 53.00p 53.00p 53.00p 0
01/10/2024 53.00p 53.00p 53.00p 53.00p 0
30/09/2024 53.00p 53.00p 53.00p 53.00p 0
27/09/2024 53.00p 53.00p 53.00p 53.00p 0
26/09/2024 53.00p 53.00p 53.00p 53.00p 0
25/09/2024 53.00p 53.00p 52.42p 53.00p 193782
24/09/2024 53.00p 53.00p 53.00p 53.00p 0
23/09/2024 53.00p 53.00p 53.00p 53.00p 0
20/09/2024 53.00p 54.50p 53.00p 53.00p 2
19/09/2024 53.00p 53.00p 53.00p 53.00p 0
18/09/2024 53.00p 53.00p 53.00p 53.00p 0
17/09/2024 53.00p 53.00p 51.50p 53.00p 25956
16/09/2024 53.00p 53.00p 53.00p 53.00p 0
13/09/2024 53.00p 53.00p 53.00p 53.00p 0
12/09/2024 53.00p 54.50p 51.50p 53.00p 42
11/09/2024 53.00p 53.00p 53.00p 53.00p 0
10/09/2024 53.00p 53.00p 51.50p 53.00p 10200
09/09/2024 53.00p 53.00p 51.50p 53.00p 40000
06/09/2024 53.00p 53.00p 51.50p 53.00p 3000
05/09/2024 53.00p 53.00p 53.00p 53.00p 0
04/09/2024 53.00p 53.00p 51.50p 53.00p 39163
03/09/2024 53.00p 53.00p 51.50p 53.00p 5027
02/09/2024 53.00p 53.00p 53.00p 53.00p 0
30/08/2024 53.00p 53.00p 53.00p 53.00p 0
29/08/2024 53.00p 54.50p 51.50p 53.00p 26035
28/08/2024 53.00p 54.50p 51.50p 53.00p 6810
27/08/2024 53.00p 53.00p 53.00p 53.00p 0
23/08/2024 53.00p 53.00p 53.00p 53.00p 0
22/08/2024 53.00p 53.00p 51.50p 53.00p 14862
21/08/2024 53.00p 53.00p 53.00p 53.00p 0
20/08/2024 53.00p 53.00p 53.00p 53.00p 0
19/08/2024 53.00p 53.00p 51.50p 53.00p 11968
16/08/2024 53.00p 53.00p 53.00p 53.00p 0
15/08/2024 53.00p 53.00p 51.50p 53.00p 6000
14/08/2024 53.00p 54.50p 53.00p 53.00p 3669
13/08/2024 53.00p 53.00p 53.00p 53.00p 0
12/08/2024 53.50p 54.50p 51.50p 54.50p 233733
09/08/2024 53.50p 53.50p 53.50p 53.50p 0
08/08/2024 53.50p 53.50p 53.50p 53.50p 0
07/08/2024 53.50p 53.50p 53.50p 53.50p 0
06/08/2024 53.50p 53.50p 53.50p 53.50p 0
05/08/2024 53.50p 53.50p 53.50p 53.50p 0
02/08/2024 53.50p 53.50p 53.50p 53.50p 0
01/08/2024 53.50p 53.50p 53.50p 53.50p 0
31/07/2024 53.50p 53.50p 53.50p 53.50p 0
30/07/2024 53.50p 53.50p 52.00p 53.50p 1229
29/07/2024 53.50p 53.50p 52.00p 53.50p 1311
26/07/2024 53.50p 53.50p 53.50p 53.50p 0
25/07/2024 53.00p 55.00p 53.00p 53.50p 3
24/07/2024 54.50p 56.00p 53.00p 54.50p 72448
23/07/2024 54.50p 54.50p 54.50p 54.50p 0
22/07/2024 54.50p 54.50p 54.50p 54.50p 0
19/07/2024 54.50p 56.00p 53.00p 54.50p 16908
18/07/2024 54.50p 54.50p 54.50p 54.50p 0
17/07/2024 54.50p 54.50p 53.00p 54.50p 18744
16/07/2024 54.50p 54.50p 53.00p 54.50p 4
15/07/2024 54.50p 54.50p 54.50p 54.50p 0
12/07/2024 54.50p 54.50p 54.50p 54.50p 0
11/07/2024 54.50p 54.50p 53.00p 54.50p 11846
10/07/2024 54.50p 56.00p 53.00p 54.50p 18
09/07/2024 54.50p 54.50p 54.50p 54.50p 0
08/07/2024 54.50p 54.50p 54.50p 54.50p 0
05/07/2024 54.50p 54.50p 54.50p 54.50p 0
04/07/2024 54.50p 54.50p 53.94p 54.50p 1188919
03/07/2024 54.50p 54.50p 54.50p 54.50p 0
02/07/2024 54.50p 56.00p 54.50p 54.50p 3000
01/07/2024 54.50p 54.50p 54.50p 54.50p 0
28/06/2024 54.50p 54.50p 53.00p 54.50p 4702
27/06/2024 54.50p 54.50p 54.50p 54.50p 0
26/06/2024 54.50p 54.50p 53.00p 54.50p 38701
25/06/2024 54.50p 54.50p 54.50p 54.50p 0
24/06/2024 54.50p 54.50p 54.50p 54.50p 0
21/06/2024 54.50p 54.50p 54.50p 54.50p 0
20/06/2024 54.50p 54.50p 53.00p 54.50p 477
19/06/2024 54.50p 54.50p 53.00p 54.50p 40000
18/06/2024 54.50p 54.50p 54.50p 54.50p 0
17/06/2024 54.50p 54.50p 54.50p 54.50p 0
14/06/2024 54.50p 54.50p 54.50p 54.50p 0
13/06/2024 54.50p 54.50p 52.00p 54.50p 492
12/06/2024 54.50p 54.50p 54.50p 54.50p 0
11/06/2024 54.50p 54.50p 53.00p 54.50p 400
10/06/2024 54.50p 54.50p 54.50p 54.50p 0
07/06/2024 54.50p 54.50p 54.50p 54.50p 0
06/06/2024 54.50p 54.50p 54.50p 54.50p 0
05/06/2024 54.50p 54.50p 54.50p 54.50p 0
04/06/2024 54.50p 56.00p 54.50p 56.00p 973
03/06/2024 54.50p 54.50p 54.50p 54.50p 0
31/05/2024 54.50p 54.50p 54.50p 54.50p 0
30/05/2024 54.50p 54.50p 54.50p 54.50p 0
29/05/2024 54.50p 56.00p 54.50p 56.00p 1602
28/05/2024 54.50p 54.50p 54.50p 54.50p 0
24/05/2024 54.50p 56.00p 54.50p 56.00p 4
23/05/2024 54.50p 56.00p 54.50p 54.50p 0
22/05/2024 54.50p 56.00p 54.50p 56.00p 2
21/05/2024 54.50p 54.50p 54.50p 54.50p 0
20/05/2024 54.50p 56.00p 54.50p 54.50p 79
17/05/2024 54.50p 54.50p 54.50p 54.50p 0
16/05/2024 54.50p 54.50p 54.50p 54.50p 0
15/05/2024 54.50p 54.50p 54.50p 54.50p 0
14/05/2024 54.50p 56.00p 52.00p 54.50p 7052
13/05/2024 54.50p 54.50p 54.50p 54.50p 0
10/05/2024 54.50p 54.50p 54.50p 54.50p 0
09/05/2024 54.50p 54.50p 54.50p 54.50p 0
08/05/2024 54.50p 54.50p 54.50p 54.50p 0
07/05/2024 54.50p 56.00p 54.50p 54.50p 0
03/05/2024 54.50p 56.00p 53.00p 56.00p 17223
02/05/2024 54.50p 56.00p 53.00p 54.50p 31723
01/05/2024 54.50p 54.50p 54.50p 54.50p 0
30/04/2024 54.50p 54.50p 54.50p 54.50p 0
29/04/2024 54.50p 54.50p 54.50p 54.50p 0
26/04/2024 54.50p 54.50p 54.50p 54.50p 0
25/04/2024 54.50p 54.50p 54.50p 54.50p 0
24/04/2024 54.50p 54.50p 54.50p 54.50p 0
23/04/2024 54.50p 54.50p 54.50p 54.50p 0
22/04/2024 54.50p 54.50p 54.50p 54.50p 0
19/04/2024 54.50p 54.50p 54.50p 54.50p 0
18/04/2024 54.50p 54.50p 54.50p 54.50p 0
17/04/2024 54.50p 54.50p 54.50p 54.50p 0
16/04/2024 54.50p 54.50p 54.50p 54.50p 0
15/04/2024 54.50p 54.50p 54.50p 54.50p 0
12/04/2024 54.50p 56.00p 52.50p 54.50p 3667
11/04/2024 54.50p 54.50p 54.50p 54.50p 0
10/04/2024 54.50p 54.50p 54.50p 54.50p 0
09/04/2024 54.50p 54.50p 54.50p 54.50p 0
08/04/2024 54.50p 54.50p 54.50p 54.50p 8196
05/04/2024 54.50p 54.50p 54.50p 54.50p 0
04/04/2024 54.50p 54.50p 54.50p 54.50p 0
03/04/2024 54.50p 54.50p 54.50p 54.50p 0
02/04/2024 54.50p 54.50p 54.50p 54.50p 0
28/03/2024 54.50p 54.50p 54.50p 54.50p 0
27/03/2024 54.50p 54.50p 54.50p 54.50p 0
26/03/2024 54.50p 54.50p 54.50p 54.50p 0
25/03/2024 54.50p 54.50p 54.50p 54.50p 0
22/03/2024 54.50p 54.50p 54.50p 54.50p 0
21/03/2024 54.50p 54.50p 54.22p 54.50p 88939
20/03/2024 54.50p 54.50p 54.50p 54.50p 0
19/03/2024 54.50p 54.50p 54.50p 54.50p 0
18/03/2024 54.50p 56.00p 53.00p 54.50p 34463
15/03/2024 54.50p 54.50p 54.50p 54.50p 0
14/03/2024 54.50p 56.00p 53.00p 54.50p 4003
13/03/2024 54.50p 54.50p 53.00p 54.50p 7891
12/03/2024 54.50p 54.50p 53.00p 54.50p 14327
11/03/2024 54.50p 54.50p 54.50p 54.50p 0
08/03/2024 54.50p 54.50p 53.00p 54.50p 10751
07/03/2024 54.50p 54.50p 54.50p 54.50p 0
06/03/2024 54.50p 54.50p 54.22p 54.50p 536882
05/03/2024 54.50p 54.50p 54.50p 54.50p 0
04/03/2024 54.50p 54.50p 54.50p 54.50p 0
01/03/2024 54.50p 54.50p 54.50p 54.50p 0
29/02/2024 54.50p 54.50p 54.50p 54.50p 0
28/02/2024 54.50p 54.50p 53.00p 54.50p 33728
27/02/2024 54.50p 54.50p 54.50p 54.50p 0
26/02/2024 54.50p 54.50p 53.00p 54.50p 8195
23/02/2024 54.50p 56.00p 54.50p 54.50p 10
22/02/2024 54.50p 54.50p 54.50p 54.50p 0
21/02/2024 54.50p 54.50p 53.00p 54.50p 7367
20/02/2024 54.50p 54.50p 54.50p 54.50p 0
19/02/2024 54.50p 54.50p 54.50p 54.50p 0
16/02/2024 54.50p 54.50p 54.50p 54.50p 0
15/02/2024 54.50p 54.50p 54.50p 54.50p 0
14/02/2024 54.00p 54.50p 52.50p 54.50p 100
13/02/2024 54.00p 54.00p 54.00p 54.00p 0
12/02/2024 54.00p 54.00p 54.00p 54.00p 0

*Close Price adjusted for both dividends and splits