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
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
09/02/2024 54.00p 54.00p 54.00p 54.00p 0
08/02/2024 54.00p 54.00p 52.50p 54.00p 600
07/02/2024 54.00p 55.50p 54.00p 54.00p 3209
06/02/2024 54.00p 54.00p 52.50p 54.00p 3
05/02/2024 54.00p 54.00p 54.00p 54.00p 0
02/02/2024 54.00p 55.50p 54.00p 54.00p 3603
01/02/2024 54.00p 54.00p 54.00p 54.00p 0
31/01/2024 54.00p 54.00p 54.00p 54.00p 0
30/01/2024 54.00p 54.00p 54.00p 54.00p 0
29/01/2024 54.00p 54.00p 54.00p 54.00p 0
26/01/2024 54.00p 54.00p 54.00p 54.00p 0
25/01/2024 54.00p 54.00p 52.50p 54.00p 529
24/01/2024 54.00p 54.00p 54.00p 54.00p 0
23/01/2024 54.00p 54.00p 52.50p 54.00p 4
22/01/2024 54.00p 54.00p 54.00p 54.00p 0
19/01/2024 54.00p 55.50p 54.00p 54.00p 2770
18/01/2024 54.00p 54.00p 54.00p 54.00p 0
17/01/2024 54.00p 54.00p 54.00p 54.00p 0
16/01/2024 54.00p 54.00p 54.00p 54.00p 0
15/01/2024 54.00p 54.00p 54.00p 54.00p 0
12/01/2024 54.00p 54.00p 54.00p 54.00p 0
11/01/2024 54.00p 54.00p 54.00p 54.00p 0
10/01/2024 54.00p 54.00p 54.00p 52.50p 628
09/01/2024 54.00p 54.00p 54.00p 54.00p 0
08/01/2024 54.00p 54.00p 54.00p 54.00p 0
05/01/2024 54.00p 54.00p 54.00p 54.00p 0
04/01/2024 54.00p 54.00p 52.50p 54.00p 1128
03/01/2024 54.00p 54.00p 52.50p 54.00p 3
02/01/2024 54.00p 54.00p 54.00p 54.00p 0
29/12/2023 54.00p 54.00p 54.00p 54.00p 0
28/12/2023 54.00p 54.00p 54.00p 54.00p 0
27/12/2023 54.00p 54.00p 54.00p 54.00p 0
22/12/2023 54.00p 54.00p 54.00p 54.00p 0
21/12/2023 54.00p 54.00p 54.00p 54.00p 0
20/12/2023 54.00p 54.00p 54.00p 54.00p 0
19/12/2023 54.00p 54.00p 54.00p 54.00p 0
18/12/2023 54.00p 54.00p 52.50p 54.00p 8756
15/12/2023 54.00p 55.50p 54.00p 54.00p 1756
14/12/2023 54.00p 54.00p 54.00p 54.00p 0
13/12/2023 56.00p 56.00p 56.00p 56.00p 0
12/12/2023 56.00p 56.00p 56.00p 56.00p 0
11/12/2023 56.00p 56.00p 56.00p 56.00p 0
08/12/2023 56.00p 56.00p 56.00p 56.00p 0
07/12/2023 56.00p 56.00p 56.00p 56.00p 0
06/12/2023 56.00p 56.00p 56.00p 56.00p 0
05/12/2023 56.00p 56.00p 55.00p 56.00p 557239
04/12/2023 56.00p 56.00p 54.50p 56.00p 317
01/12/2023 56.00p 56.00p 56.00p 56.00p 0
30/11/2023 56.00p 56.00p 56.00p 56.00p 0
29/11/2023 56.00p 56.00p 56.00p 56.00p 0
28/11/2023 56.00p 56.00p 56.00p 56.00p 0
27/11/2023 56.00p 56.00p 56.00p 56.00p 0
24/11/2023 56.00p 57.50p 53.50p 56.00p 800
23/11/2023 55.00p 56.00p 55.00p 56.00p 0
22/11/2023 55.00p 55.00p 55.00p 55.00p 0
21/11/2023 55.00p 55.00p 55.00p 55.00p 0
20/11/2023 55.00p 55.00p 55.00p 55.00p 0
17/11/2023 55.00p 55.00p 55.00p 55.00p 0
16/11/2023 55.00p 55.00p 55.00p 55.00p 0
15/11/2023 55.00p 55.00p 55.00p 55.00p 0
14/11/2023 55.00p 55.00p 55.00p 55.00p 0
13/11/2023 55.00p 55.00p 55.00p 55.00p 0
10/11/2023 55.00p 55.00p 55.00p 55.00p 0
09/11/2023 55.00p 55.00p 55.00p 55.00p 0
08/11/2023 55.00p 55.00p 53.50p 55.00p 400
07/11/2023 55.00p 55.00p 55.00p 55.00p 0
06/11/2023 55.00p 55.00p 55.00p 55.00p 0
03/11/2023 55.00p 55.00p 55.00p 55.00p 0
02/11/2023 55.00p 55.00p 55.00p 55.00p 0
01/11/2023 55.00p 55.00p 55.00p 55.00p 0
31/10/2023 55.00p 55.00p 55.00p 55.00p 0
30/10/2023 55.00p 55.00p 55.00p 55.00p 0
27/10/2023 55.00p 55.00p 55.00p 55.00p 0
26/10/2023 55.00p 55.00p 55.00p 55.00p 0
25/10/2023 55.00p 55.00p 55.00p 55.00p 0
24/10/2023 55.00p 55.00p 55.00p 55.00p 0
23/10/2023 55.00p 55.00p 55.00p 55.00p 0
20/10/2023 55.00p 55.00p 55.00p 55.00p 0
19/10/2023 55.00p 55.00p 53.50p 55.00p 0
18/10/2023 55.00p 55.00p 55.00p 55.00p 0
17/10/2023 55.00p 55.00p 55.00p 55.00p 0
16/10/2023 55.00p 55.00p 55.00p 55.00p 0
13/10/2023 55.00p 55.00p 55.00p 55.00p 0
12/10/2023 55.00p 55.00p 55.00p 55.00p 0
11/10/2023 55.00p 55.00p 55.00p 55.00p 0
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

*Close Price adjusted for both dividends and splits