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
10/10/2023 55.00p 55.00p 55.00p 55.00p 0
09/10/2023 55.00p 56.50p 53.50p 55.00p 5
06/10/2023 55.00p 55.00p 55.00p 55.00p 0
05/10/2023 55.00p 55.00p 55.00p 55.00p 0
04/10/2023 55.00p 55.00p 55.00p 55.00p 0
03/10/2023 55.00p 55.00p 55.00p 55.00p 0
02/10/2023 55.00p 55.00p 55.00p 55.00p 0
29/09/2023 55.00p 55.00p 55.00p 55.00p 0
28/09/2023 55.00p 55.00p 55.00p 55.00p 0
27/09/2023 55.00p 64.32p 54.32p 55.00p 407630
26/09/2023 55.00p 55.00p 55.00p 55.00p 0
25/09/2023 55.00p 55.00p 55.00p 55.00p 0
22/09/2023 55.00p 56.50p 53.50p 55.00p 10300
21/09/2023 55.00p 55.00p 55.00p 55.00p 0
20/09/2023 55.00p 55.00p 55.00p 55.00p 0
19/09/2023 55.00p 55.00p 55.00p 55.00p 0
18/09/2023 55.00p 55.00p 55.00p 55.00p 0
15/09/2023 55.00p 55.00p 53.50p 55.00p 20311
14/09/2023 55.00p 55.00p 55.00p 55.00p 0
13/09/2023 55.00p 55.00p 55.00p 55.00p 0
12/09/2023 55.00p 55.00p 55.00p 55.00p 0
11/09/2023 55.00p 55.00p 53.50p 55.00p 5710
08/09/2023 55.00p 55.00p 53.50p 55.00p 8596
07/09/2023 55.00p 55.00p 53.50p 55.00p 14740
06/09/2023 55.00p 55.00p 55.00p 55.00p 0
05/09/2023 55.00p 55.00p 53.50p 55.00p 25000
04/09/2023 55.00p 55.00p 55.00p 55.00p 0
01/09/2023 55.00p 55.00p 53.50p 55.00p 37500
31/08/2023 55.00p 55.00p 55.00p 55.00p 0
30/08/2023 55.00p 55.00p 53.50p 55.00p 1528
29/08/2023 55.00p 56.00p 55.00p 55.00p 4237
25/08/2023 55.00p 55.00p 55.00p 55.00p 0
24/08/2023 55.00p 56.50p 53.50p 55.00p 38
23/08/2023 55.00p 55.00p 55.00p 55.00p 0
22/08/2023 55.00p 56.35p 55.00p 55.00p 182
21/08/2023 55.00p 55.00p 55.00p 55.00p 0
18/08/2023 55.00p 56.35p 55.00p 55.00p 265
17/08/2023 55.00p 55.00p 55.00p 55.00p 0
16/08/2023 55.00p 55.00p 55.00p 55.00p 0
15/08/2023 55.00p 55.00p 55.00p 55.00p 0
14/08/2023 55.00p 55.00p 52.50p 55.00p 16963
11/08/2023 55.00p 55.00p 55.00p 55.00p 0
10/08/2023 55.00p 55.00p 55.00p 55.00p 0
09/08/2023 55.00p 55.00p 55.00p 55.00p 0
08/08/2023 55.00p 55.00p 55.00p 55.00p 0
07/08/2023 55.00p 55.00p 55.00p 55.00p 0
04/08/2023 55.00p 55.00p 55.00p 55.00p 0
03/08/2023 55.00p 55.00p 55.00p 55.00p 0
02/08/2023 55.00p 55.00p 55.00p 55.00p 0
01/08/2023 55.00p 55.00p 55.00p 55.00p 0
31/07/2023 55.00p 55.00p 55.00p 55.00p 0
28/07/2023 55.00p 55.00p 55.00p 55.00p 0
27/07/2023 55.00p 55.00p 55.00p 55.00p 0
26/07/2023 55.00p 55.00p 55.00p 55.00p 0
25/07/2023 55.00p 55.00p 55.00p 55.00p 0
24/07/2023 55.00p 55.00p 55.00p 55.00p 0
21/07/2023 55.00p 55.00p 55.00p 55.00p 0
20/07/2023 55.00p 56.50p 55.00p 55.00p 0
19/07/2023 56.50p 56.50p 56.50p 56.50p 0
18/07/2023 56.50p 56.50p 56.50p 56.50p 0
17/07/2023 56.50p 56.50p 56.50p 56.50p 0
14/07/2023 56.50p 56.50p 56.50p 56.50p 0
13/07/2023 56.50p 56.50p 55.55p 56.50p 722949
12/07/2023 56.50p 56.50p 56.50p 56.50p 0
11/07/2023 56.50p 56.50p 56.50p 56.50p 0
10/07/2023 56.50p 56.50p 56.50p 56.50p 0
07/07/2023 56.50p 56.50p 56.50p 56.50p 0
06/07/2023 56.50p 56.50p 56.50p 56.50p 0
05/07/2023 56.50p 56.50p 56.50p 56.50p 0
04/07/2023 56.50p 56.50p 56.50p 56.50p 0
03/07/2023 56.50p 56.50p 56.50p 56.50p 0
30/06/2023 56.50p 56.50p 56.50p 56.50p 0
29/06/2023 56.50p 56.50p 56.50p 56.50p 0
28/06/2023 56.50p 56.50p 56.50p 56.50p 0
27/06/2023 56.50p 56.50p 56.50p 56.50p 0
26/06/2023 56.50p 56.50p 56.50p 56.50p 0
23/06/2023 56.50p 56.50p 56.50p 56.50p 0
22/06/2023 56.50p 56.50p 56.50p 56.50p 0
21/06/2023 56.50p 56.50p 54.50p 56.50p 31491
20/06/2023 56.50p 56.50p 56.50p 56.50p 0
19/06/2023 56.50p 56.50p 56.50p 56.50p 0
16/06/2023 56.00p 56.50p 54.50p 56.50p 0
15/06/2023 54.50p 54.50p 54.50p 54.50p 0
14/06/2023 54.50p 54.50p 54.50p 54.50p 0
13/06/2023 54.50p 54.50p 54.50p 54.50p 0
12/06/2023 54.50p 54.50p 54.50p 54.50p 0
09/06/2023 54.50p 54.50p 54.50p 54.50p 0
08/06/2023 54.50p 54.50p 54.50p 54.50p 0
07/06/2023 54.50p 54.50p 54.50p 54.50p 0
06/06/2023 54.50p 54.50p 54.50p 54.50p 0
05/06/2023 54.50p 54.50p 54.50p 54.50p 0
02/06/2023 54.50p 54.50p 54.50p 54.50p 0
01/06/2023 54.50p 54.50p 54.50p 54.50p 0
31/05/2023 54.50p 54.50p 54.50p 54.50p 0
30/05/2023 54.50p 54.50p 54.50p 54.50p 0
26/05/2023 54.50p 56.00p 53.00p 54.50p 6
25/05/2023 54.50p 54.50p 54.50p 54.50p 0
24/05/2023 54.50p 54.50p 54.50p 54.50p 0
23/05/2023 54.50p 54.50p 54.50p 54.50p 0
22/05/2023 54.50p 54.50p 54.50p 54.50p 0
19/05/2023 54.50p 54.50p 54.50p 54.50p 0
18/05/2023 54.50p 55.00p 54.50p 54.50p 2
17/05/2023 54.50p 54.50p 54.50p 54.50p 0
16/05/2023 54.50p 54.50p 54.50p 54.50p 0
15/05/2023 54.50p 54.50p 54.50p 54.50p 0
12/05/2023 54.50p 55.00p 54.50p 54.50p 7500
11/05/2023 54.50p 54.50p 54.50p 54.50p 0
10/05/2023 54.50p 55.00p 54.50p 54.50p 7
09/05/2023 54.50p 54.50p 54.50p 54.50p 0
05/05/2023 54.50p 54.50p 54.50p 54.50p 0
04/05/2023 54.50p 54.50p 54.50p 54.50p 0
03/05/2023 54.50p 56.00p 54.50p 54.50p 3
02/05/2023 54.50p 54.50p 54.50p 54.50p 0
28/04/2023 54.50p 55.00p 54.50p 54.50p 5309
27/04/2023 54.50p 54.50p 54.50p 54.50p 0
26/04/2023 54.50p 54.50p 54.50p 54.50p 0
25/04/2023 54.50p 54.50p 53.00p 54.50p 79
24/04/2023 54.50p 54.50p 54.50p 54.50p 0
21/04/2023 54.50p 56.00p 54.50p 54.50p 35
20/04/2023 54.50p 54.50p 54.50p 54.50p 0
19/04/2023 54.50p 56.00p 54.50p 54.50p 50
18/04/2023 54.50p 54.50p 54.50p 54.50p 0
17/04/2023 54.50p 54.50p 54.50p 54.50p 0
14/04/2023 54.50p 54.50p 54.50p 54.50p 0
13/04/2023 54.50p 56.00p 54.50p 54.50p 48
12/04/2023 54.50p 54.50p 54.50p 54.50p 0
11/04/2023 54.50p 54.50p 54.50p 54.50p 0
06/04/2023 54.50p 54.50p 54.50p 54.50p 0
05/04/2023 54.50p 54.50p 54.50p 54.50p 0
04/04/2023 54.50p 54.50p 54.50p 54.50p 0
03/04/2023 54.50p 55.00p 54.50p 54.50p 3636
31/03/2023 54.50p 54.50p 54.50p 54.50p 0
30/03/2023 54.50p 56.00p 53.00p 54.50p 71
29/03/2023 54.50p 54.50p 48.00p 54.50p 4309
28/03/2023 54.50p 54.50p 53.56p 54.50p 236488
27/03/2023 54.50p 54.50p 53.00p 54.50p 2872
24/03/2023 54.50p 56.00p 54.50p 54.50p 789
23/03/2023 54.50p 54.50p 53.00p 54.50p 10000
22/03/2023 54.50p 54.50p 53.00p 54.50p 671
21/03/2023 54.50p 54.50p 54.50p 54.50p 0
20/03/2023 54.50p 54.50p 54.50p 54.50p 0
17/03/2023 54.50p 54.50p 54.50p 54.50p 0
16/03/2023 54.50p 54.50p 54.50p 54.50p 0
15/03/2023 54.50p 54.50p 54.50p 54.50p 0
14/03/2023 54.50p 54.50p 54.50p 54.50p 0
13/03/2023 54.50p 54.50p 54.50p 54.50p 0
10/03/2023 54.50p 54.50p 52.00p 54.50p 0
09/03/2023 54.50p 54.50p 52.00p 52.00p 18542
08/03/2023 54.50p 54.50p 54.50p 54.50p 0
07/03/2023 54.50p 56.00p 52.50p 54.50p 20055
06/03/2023 54.50p 54.50p 52.50p 54.50p 33344
03/03/2023 54.50p 54.50p 54.50p 54.50p 0
02/03/2023 54.50p 54.50p 54.50p 54.50p 0
01/03/2023 54.50p 54.50p 54.50p 54.50p 0
28/02/2023 54.50p 54.50p 52.50p 54.50p 23738
27/02/2023 54.50p 54.50p 52.50p 54.50p 18596
24/02/2023 54.50p 54.50p 52.50p 54.50p 0
23/02/2023 54.50p 54.50p 52.50p 52.50p 36330
22/02/2023 54.50p 54.50p 53.00p 54.50p 5
21/02/2023 54.50p 54.50p 53.00p 53.00p 314611
20/02/2023 54.50p 54.50p 54.50p 54.50p 0
17/02/2023 54.50p 54.50p 54.50p 54.50p 0
16/02/2023 54.50p 54.50p 54.50p 54.50p 0
15/02/2023 54.50p 54.50p 52.50p 54.50p 0
14/02/2023 54.50p 54.50p 52.50p 52.50p 14298
13/02/2023 55.00p 56.00p 53.00p 54.50p 22462
10/02/2023 55.00p 55.00p 55.00p 55.00p 0
09/02/2023 55.00p 55.00p 52.00p 55.00p 1814
08/02/2023 55.00p 55.00p 55.00p 55.00p 0
07/02/2023 55.00p 55.00p 52.00p 55.00p 17955
06/02/2023 55.00p 55.00p 52.50p 55.00p 4309
03/02/2023 55.00p 55.00p 55.00p 55.00p 0
02/02/2023 55.00p 55.00p 55.00p 55.00p 0
01/02/2023 55.00p 55.00p 52.50p 55.00p 6904
31/01/2023 55.00p 55.00p 55.00p 55.00p 0
30/01/2023 55.00p 56.50p 52.50p 55.00p 18387
27/01/2023 55.00p 55.00p 55.00p 55.00p 0
26/01/2023 55.00p 56.50p 55.00p 55.00p 1750
25/01/2023 55.00p 56.50p 53.50p 54.00p 3229
24/01/2023 55.00p 55.00p 53.50p 55.00p 30000
23/01/2023 55.00p 55.00p 53.50p 55.00p 8738
20/01/2023 55.00p 56.50p 53.50p 55.00p 10593
19/01/2023 55.00p 56.50p 55.00p 55.00p 8849
18/01/2023 55.00p 56.50p 55.00p 55.00p 29
17/01/2023 55.00p 55.00p 55.00p 55.00p 0
16/01/2023 55.00p 56.50p 55.00p 55.00p 1913
13/01/2023 55.00p 56.50p 55.00p 55.00p 473
12/01/2023 55.00p 55.00p 55.00p 55.00p 0
11/01/2023 55.00p 55.00p 53.50p 55.00p 2895
10/01/2023 55.00p 55.00p 55.00p 55.00p 0
09/01/2023 55.00p 55.00p 55.00p 55.00p 0
06/01/2023 55.00p 55.00p 55.00p 55.00p 0
05/01/2023 55.00p 55.00p 55.00p 55.00p 0
04/01/2023 55.00p 55.00p 53.50p 55.00p 1897
03/01/2023 55.00p 55.00p 55.00p 55.00p 0
30/12/2022 55.00p 55.00p 55.00p 55.00p 0
29/12/2022 55.00p 55.00p 55.00p 55.00p 0
28/12/2022 55.00p 56.50p 55.00p 55.00p 8
23/12/2022 55.00p 55.00p 55.00p 55.00p 0
22/12/2022 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits