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
24/05/2010 64.50p 64.50p 62.50p 64.50p 17659
21/05/2010 64.50p 64.50p 62.50p 64.50p 0
20/05/2010 64.50p 64.50p 62.50p 64.50p 0
19/05/2010 64.50p 64.50p 64.50p 64.50p 0
18/05/2010 64.50p 64.50p 62.50p 64.50p 10000
17/05/2010 64.50p 65.50p 62.50p 64.50p 100300
14/05/2010 64.50p 64.50p 62.50p 64.50p 2914
13/05/2010 64.50p 64.50p 62.50p 64.50p 0
12/05/2010 64.50p 64.50p 62.50p 64.50p 29000
11/05/2010 64.50p 64.50p 64.50p 64.50p 0
10/05/2010 64.50p 65.50p 63.50p 64.50p 19388
07/05/2010 64.50p 65.74p 63.50p 64.50p 5341
06/05/2010 64.50p 64.50p 62.50p 64.50p 0
05/05/2010 64.50p 64.50p 62.50p 64.50p 4500
04/05/2010 64.50p 64.50p 62.50p 64.50p 0
30/04/2010 64.50p 64.50p 62.50p 64.50p 0
29/04/2010 64.50p 64.50p 62.50p 64.50p 5000
28/04/2010 65.50p 65.50p 62.50p 64.50p 10000
27/04/2010 65.50p 65.50p 62.50p 65.50p 5646
26/04/2010 65.50p 65.50p 62.50p 65.50p 0
23/04/2010 65.50p 65.50p 62.50p 65.50p 0
22/04/2010 65.50p 65.50p 62.50p 65.50p 45000
21/04/2010 64.50p 65.74p 62.50p 65.50p 11705
20/04/2010 64.50p 64.50p 62.50p 64.50p 0
19/04/2010 63.50p 64.50p 62.50p 64.50p 0
16/04/2010 63.50p 63.50p 62.50p 63.50p 0
15/04/2010 63.50p 64.50p 62.00p 63.50p 9105
14/04/2010 63.50p 63.50p 59.50p 63.50p 0
13/04/2010 63.50p 63.50p 59.50p 63.50p 0
12/04/2010 63.00p 63.50p 59.50p 63.50p 1000
09/04/2010 63.00p 63.00p 58.50p 63.00p 51597
08/04/2010 63.00p 63.00p 58.50p 63.00p 0
07/04/2010 63.00p 63.00p 58.50p 63.00p 8500
06/04/2010 62.00p 63.25p 58.50p 63.00p 0
01/04/2010 62.00p 62.00p 60.50p 62.00p 0
31/03/2010 62.00p 62.00p 60.50p 62.00p 25000
30/03/2010 62.00p 62.00p 60.50p 62.00p 17166
29/03/2010 62.00p 62.00p 60.50p 62.00p 26163
26/03/2010 62.00p 62.00p 60.50p 62.00p 32155
25/03/2010 62.00p 62.00p 60.50p 62.00p 0
24/03/2010 62.00p 62.00p 60.50p 62.00p 24000
23/03/2010 62.00p 62.00p 60.50p 62.00p 0
22/03/2010 62.00p 62.00p 60.50p 62.00p 0
19/03/2010 62.00p 62.00p 60.50p 62.00p 5539
18/03/2010 62.00p 62.00p 60.50p 62.00p 0
17/03/2010 62.00p 62.00p 60.50p 62.00p 0
16/03/2010 62.00p 62.00p 59.00p 62.00p 87125
15/03/2010 62.00p 62.00p 60.50p 62.00p 0
12/03/2010 62.00p 62.00p 60.50p 62.00p 0
11/03/2010 62.00p 62.00p 60.50p 62.00p 0
10/03/2010 62.00p 62.00p 60.50p 62.00p 0
09/03/2010 62.00p 62.00p 60.50p 62.00p 0
08/03/2010 62.00p 62.94p 60.50p 62.00p 4000
05/03/2010 62.00p 62.94p 60.50p 62.00p 928
04/03/2010 62.00p 62.00p 60.50p 62.00p 0
03/03/2010 62.00p 62.00p 60.50p 62.00p 0
02/03/2010 62.00p 62.00p 60.50p 62.00p 0
01/03/2010 62.00p 62.00p 60.00p 62.00p 33418
26/02/2010 62.00p 62.00p 60.50p 62.00p 0
25/02/2010 62.00p 62.00p 60.50p 62.00p 0
24/02/2010 62.00p 62.00p 60.50p 62.00p 0
23/02/2010 62.00p 62.00p 60.50p 62.00p 16500
22/02/2010 62.00p 62.00p 60.50p 62.00p 7000
19/02/2010 62.00p 62.00p 60.50p 62.00p 0
18/02/2010 62.00p 62.00p 60.50p 62.00p 0
17/02/2010 62.00p 62.00p 60.50p 62.00p 0
16/02/2010 62.00p 62.00p 60.50p 62.00p 0
15/02/2010 62.00p 62.00p 60.50p 62.00p 10000
12/02/2010 62.00p 62.00p 60.50p 62.00p 20000
11/02/2010 62.00p 62.00p 60.50p 62.00p 0
10/02/2010 62.00p 62.00p 60.50p 62.00p 0
09/02/2010 62.00p 62.00p 60.50p 62.00p 3000
08/02/2010 62.00p 62.00p 60.50p 62.00p 4256
05/02/2010 62.00p 62.00p 60.50p 62.00p 0
04/02/2010 62.00p 62.00p 60.50p 62.00p 0
03/02/2010 62.00p 62.00p 60.50p 62.00p 0
02/02/2010 62.00p 62.50p 60.50p 62.00p 20000
01/02/2010 62.00p 62.00p 60.50p 62.00p 16500
29/01/2010 62.00p 62.00p 60.50p 62.00p 0
28/01/2010 62.00p 62.00p 60.50p 62.00p 0
27/01/2010 62.00p 62.00p 61.00p 62.00p 5659
26/01/2010 62.00p 62.00p 61.00p 62.00p 398
25/01/2010 62.00p 62.00p 62.00p 62.00p 0
22/01/2010 61.50p 61.50p 61.50p 61.50p 0
21/01/2010 61.50p 61.50p 60.50p 61.50p 3138
20/01/2010 61.50p 61.50p 60.50p 61.50p 0
19/01/2010 61.50p 61.50p 60.50p 61.50p 0
18/01/2010 61.50p 61.50p 60.50p 61.50p 0
15/01/2010 61.50p 61.50p 60.50p 61.50p 5000
14/01/2010 61.00p 61.50p 60.50p 61.00p 88847
13/01/2010 61.00p 61.50p 60.00p 61.00p 21970
12/01/2010 61.00p 61.50p 60.50p 61.00p 0
11/01/2010 61.00p 61.50p 60.50p 61.00p 0
08/01/2010 61.00p 61.50p 58.50p 61.00p 0
07/01/2010 61.00p 61.50p 58.50p 61.00p 0
06/01/2010 61.00p 61.50p 58.50p 61.00p 3535
05/01/2010 61.00p 61.50p 58.50p 61.00p 20851
04/01/2010 61.00p 61.50p 58.50p 61.00p 0
31/12/2009 61.00p 61.00p 61.00p 61.00p 0
30/12/2009 60.00p 61.50p 58.50p 61.00p 8000
29/12/2009 60.00p 60.50p 58.50p 60.00p 0
24/12/2009 60.00p 60.50p 60.00p 60.00p 0
23/12/2009 60.00p 60.50p 58.50p 60.00p 0
22/12/2009 60.00p 60.50p 58.50p 60.00p 6000
21/12/2009 59.25p 60.50p 58.50p 60.00p 2701
18/12/2009 59.25p 59.25p 54.50p 59.25p 0
17/12/2009 59.25p 59.25p 54.50p 59.25p 13236
16/12/2009 59.25p 59.25p 54.50p 59.25p 14149
15/12/2009 59.25p 59.25p 54.50p 59.25p 0
14/12/2009 59.25p 59.25p 54.50p 59.25p 0
11/12/2009 59.25p 59.25p 54.50p 59.25p 0
10/12/2009 59.25p 59.25p 54.50p 59.25p 0
09/12/2009 59.25p 59.25p 54.50p 59.25p 0
08/12/2009 59.25p 59.50p 54.50p 59.25p 21243
07/12/2009 59.25p 59.50p 54.50p 59.25p 189000
04/12/2009 59.25p 59.25p 54.50p 59.25p 0
03/12/2009 59.25p 59.25p 54.50p 59.25p 17000
02/12/2009 59.25p 60.00p 54.50p 59.25p 0
01/12/2009 59.25p 59.25p 54.50p 59.25p 0
30/11/2009 59.25p 59.25p 54.50p 59.25p 0
27/11/2009 59.25p 59.49p 54.50p 59.25p 3000
26/11/2009 59.25p 59.25p 59.25p 59.25p 0
25/11/2009 59.50p 60.00p 54.50p 59.25p 31522
24/11/2009 59.00p 59.00p 55.00p 59.00p 8659
23/11/2009 56.50p 59.50p 55.00p 59.00p 81000
20/11/2009 55.50p 56.50p 54.00p 55.50p 0
19/11/2009 55.50p 56.50p 54.00p 55.50p 0
18/11/2009 55.50p 56.50p 54.00p 55.50p 8000
17/11/2009 55.50p 56.50p 54.00p 55.50p 0
16/11/2009 55.50p 56.50p 54.00p 55.50p 5892
13/11/2009 55.50p 56.50p 54.00p 55.50p 400
12/11/2009 55.50p 56.50p 54.00p 55.50p 5000
11/11/2009 55.50p 56.50p 54.00p 55.50p 0
10/11/2009 55.50p 56.50p 54.00p 55.50p 0
09/11/2009 55.50p 56.50p 54.00p 55.50p 5400
06/11/2009 55.50p 56.50p 54.00p 55.50p 10000
05/11/2009 55.50p 56.50p 54.00p 55.50p 13606
04/11/2009 56.00p 56.00p 51.00p 55.75p 0
03/11/2009 57.00p 57.50p 56.00p 57.00p 0
02/11/2009 57.00p 57.50p 56.00p 57.00p 12000
30/10/2009 57.00p 57.50p 56.00p 57.00p 15000
29/10/2009 57.00p 57.50p 56.00p 57.00p 6250
28/10/2009 57.00p 57.50p 56.00p 57.00p 0
27/10/2009 57.00p 57.50p 56.00p 57.00p 10100
26/10/2009 57.00p 57.50p 56.00p 57.00p 0
23/10/2009 57.00p 57.50p 56.00p 57.00p 0
22/10/2009 57.00p 57.50p 56.00p 57.00p 0
21/10/2009 57.00p 57.50p 56.00p 57.00p 0
20/10/2009 57.00p 57.50p 56.00p 57.00p 3000
19/10/2009 57.00p 57.50p 56.00p 57.00p 0
16/10/2009 57.00p 57.50p 56.00p 57.00p 3000
15/10/2009 57.00p 57.50p 56.00p 57.00p 2701
14/10/2009 57.00p 57.50p 56.00p 57.00p 0
13/10/2009 57.00p 57.50p 56.00p 57.00p 0
12/10/2009 57.00p 57.50p 56.00p 57.00p 321
09/10/2009 57.00p 57.50p 56.00p 57.00p 32358
08/10/2009 56.50p 57.90p 56.50p 57.00p 102000
07/10/2009 56.50p 56.50p 53.00p 56.50p 0
06/10/2009 56.00p 56.50p 56.00p 56.00p 41500
05/10/2009 56.00p 56.50p 56.00p 56.00p 5000
02/10/2009 56.00p 56.50p 56.00p 56.00p 10000
01/10/2009 55.50p 56.50p 55.50p 56.00p 0
30/09/2009 55.50p 55.50p 55.50p 55.50p 0
29/09/2009 55.50p 55.50p 54.00p 55.50p 11575
28/09/2009 55.50p 55.50p 53.00p 55.50p 0
25/09/2009 55.50p 55.50p 55.50p 55.50p 0
24/09/2009 53.50p 55.50p 53.00p 55.50p 13000
23/09/2009 52.00p 53.50p 52.00p 53.50p 0
22/09/2009 51.50p 52.50p 51.50p 52.00p 0
21/09/2009 51.00p 51.50p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits