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
08/06/2021 61.00p 61.00p 59.00p 61.00p 38195
07/06/2021 61.00p 62.25p 59.50p 61.00p 13082
04/06/2021 61.00p 61.00p 59.00p 61.00p 7660
03/06/2021 61.00p 61.00p 61.00p 61.00p 0
02/06/2021 61.00p 61.00p 61.00p 61.00p 0
01/06/2021 61.00p 62.25p 59.00p 61.00p 12222
31/05/2021 61.00p 61.00p 61.00p 61.00p 0
28/05/2021 61.00p 61.00p 61.00p 61.00p 0
27/05/2021 61.00p 61.00p 61.00p 61.00p 0
26/05/2021 61.00p 61.00p 59.00p 61.00p 10000
25/05/2021 61.00p 61.00p 61.00p 61.00p 0
24/05/2021 61.00p 61.00p 59.00p 61.00p 10100
21/05/2021 61.00p 61.00p 61.00p 61.00p 0
20/05/2021 61.00p 61.00p 59.00p 61.00p 3572
19/05/2021 61.00p 62.25p 61.00p 61.00p 3000
18/05/2021 61.00p 61.00p 58.50p 61.00p 42734
17/05/2021 61.00p 62.50p 61.00p 61.00p 160
14/05/2021 61.00p 61.00p 58.00p 61.00p 35000
13/05/2021 61.00p 61.00p 61.00p 61.00p 0
12/05/2021 61.00p 61.00p 58.50p 61.00p 45643
11/05/2021 61.00p 61.00p 61.00p 61.00p 0
10/05/2021 61.00p 61.00p 61.00p 61.00p 0
07/05/2021 61.00p 61.00p 58.50p 61.00p 6316
06/05/2021 61.50p 61.50p 57.50p 61.00p 35000
05/05/2021 61.50p 61.50p 61.50p 61.50p 0
04/05/2021 61.50p 61.50p 59.00p 61.50p 30000
03/05/2021 61.50p 61.50p 61.50p 61.50p 0
30/04/2021 61.50p 61.50p 61.50p 61.50p 0
29/04/2021 61.50p 61.50p 59.50p 61.50p 96479
28/04/2021 61.50p 61.50p 61.50p 61.50p 0
27/04/2021 61.50p 61.50p 61.50p 61.50p 0
26/04/2021 62.00p 63.50p 59.50p 61.50p 29392
23/04/2021 62.50p 62.50p 60.00p 62.00p 19047
22/04/2021 61.00p 63.50p 61.00p 62.50p 57822
21/04/2021 61.00p 61.00p 61.00p 61.00p 0
20/04/2021 61.00p 61.00p 59.50p 61.00p 10000
19/04/2021 61.00p 61.00p 59.50p 61.00p 28861
16/04/2021 61.00p 61.00p 59.50p 61.00p 12065
15/04/2021 61.00p 61.00p 61.00p 61.00p 0
14/04/2021 61.00p 61.00p 59.50p 61.00p 20000
13/04/2021 61.00p 61.00p 59.50p 61.00p 10000
12/04/2021 61.00p 62.50p 61.00p 62.50p 30
09/04/2021 61.00p 61.00p 59.50p 61.00p 6920
08/04/2021 61.00p 61.00p 61.00p 61.00p 0
07/04/2021 61.00p 61.00p 59.00p 61.00p 12115
06/04/2021 61.00p 61.00p 61.00p 61.00p 0
05/04/2021 61.00p 61.00p 61.00p 61.00p 0
02/04/2021 61.00p 61.00p 61.00p 61.00p 0
01/04/2021 61.00p 61.00p 61.00p 61.00p 0
31/03/2021 61.00p 61.00p 61.00p 61.00p 0
30/03/2021 61.00p 61.00p 61.00p 61.00p 0
29/03/2021 61.00p 61.00p 60.40p 61.00p 17066
26/03/2021 61.00p 61.00p 60.40p 61.00p 14681
25/03/2021 61.00p 61.00p 61.00p 61.00p 0
24/03/2021 61.00p 61.00p 61.00p 61.00p 0
23/03/2021 61.00p 61.00p 61.00p 61.00p 0
22/03/2021 61.00p 61.00p 61.00p 61.00p 19047
19/03/2021 61.00p 61.75p 61.00p 61.00p 16144
18/03/2021 61.00p 61.00p 59.50p 61.00p 10716
17/03/2021 61.00p 61.00p 59.50p 61.00p 10487
16/03/2021 61.00p 61.00p 61.00p 61.00p 0
15/03/2021 61.00p 61.00p 61.00p 61.00p 0
12/03/2021 61.00p 61.00p 61.00p 61.00p 0
11/03/2021 61.00p 61.00p 61.00p 61.00p 0
10/03/2021 61.00p 61.00p 59.50p 61.00p 9241
09/03/2021 61.00p 61.00p 61.00p 61.00p 0
08/03/2021 61.00p 61.00p 59.50p 61.00p 5000
05/03/2021 61.00p 61.00p 60.40p 61.00p 20708
04/03/2021 61.00p 61.00p 61.00p 61.00p 0
03/03/2021 60.50p 61.00p 60.50p 61.00p 0
02/03/2021 60.50p 60.50p 60.50p 60.50p 0
01/03/2021 60.50p 60.50p 60.50p 60.50p 0
26/02/2021 60.50p 60.50p 58.50p 60.50p 10419
25/02/2021 58.50p 58.50p 58.50p 58.50p 25000
24/02/2021 58.50p 58.50p 58.50p 58.50p 15000
23/02/2021 58.50p 58.50p 58.50p 58.50p 0
22/02/2021 58.50p 58.50p 58.50p 58.50p 0
19/02/2021 58.50p 58.50p 58.50p 58.50p 0
18/02/2021 58.50p 58.50p 58.50p 58.50p 0
17/02/2021 58.50p 58.50p 57.00p 58.50p 695
16/02/2021 58.50p 58.50p 58.50p 58.50p 0
15/02/2021 58.50p 58.50p 58.50p 58.50p 0
12/02/2021 58.50p 58.50p 56.00p 58.50p 5000
11/02/2021 58.50p 58.50p 58.50p 58.50p 0
10/02/2021 58.50p 58.50p 58.50p 58.50p 0
09/02/2021 58.50p 59.25p 56.00p 58.50p 10391
08/02/2021 58.50p 58.50p 58.50p 58.50p 0
05/02/2021 58.50p 58.50p 58.50p 58.50p 28789
04/02/2021 58.50p 58.50p 58.50p 58.50p 0
03/02/2021 58.50p 60.00p 58.50p 58.50p 109
02/02/2021 58.50p 58.50p 58.50p 58.50p 0
01/02/2021 58.50p 60.00p 58.50p 58.50p 315
29/01/2021 58.50p 60.00p 55.50p 58.50p 10008
28/01/2021 58.50p 58.50p 58.50p 58.50p 0
27/01/2021 58.50p 58.50p 56.00p 58.50p 5953
26/01/2021 58.50p 58.50p 58.50p 58.50p 0
25/01/2021 58.50p 58.50p 58.50p 58.50p 0
22/01/2021 58.50p 58.50p 57.00p 58.50p 500
21/01/2021 58.50p 58.50p 55.00p 58.50p 700
20/01/2021 58.50p 58.50p 58.50p 58.50p 30742
19/01/2021 58.50p 60.00p 58.50p 58.50p 1648
18/01/2021 59.00p 59.00p 56.50p 58.50p 8708
15/01/2021 59.00p 59.00p 59.00p 59.00p 0
14/01/2021 59.00p 59.00p 59.00p 59.00p 0
13/01/2021 59.00p 59.00p 59.00p 59.00p 0
12/01/2021 59.00p 59.00p 59.00p 59.00p 0
11/01/2021 59.00p 59.00p 56.00p 59.00p 16027
08/01/2021 59.00p 59.00p 56.00p 59.00p 18000
07/01/2021 59.00p 59.00p 57.00p 59.00p 2392
06/01/2021 61.00p 61.00p 59.50p 61.00p 146
05/01/2021 61.00p 61.00p 61.00p 61.00p 28792
04/01/2021 61.50p 62.50p 61.00p 61.00p 11592
01/01/2021 61.50p 62.50p 61.50p 61.50p 500
31/12/2020 61.50p 62.50p 61.50p 61.50p 500
30/12/2020 61.50p 61.50p 60.00p 61.50p 817
29/12/2020 61.50p 62.50p 60.00p 61.50p 2950
28/12/2020 61.50p 61.50p 61.50p 61.50p 0
25/12/2020 61.50p 61.50p 61.50p 61.50p 0
24/12/2020 61.50p 61.50p 61.50p 61.50p 0
23/12/2020 61.50p 62.50p 61.50p 61.50p 1146
22/12/2020 61.50p 61.50p 61.50p 61.50p 0
21/12/2020 61.50p 61.50p 61.50p 61.50p 0
18/12/2020 61.50p 61.50p 61.50p 61.50p 0
17/12/2020 61.50p 61.50p 60.59p 61.50p 8454
16/12/2020 61.50p 61.50p 60.00p 61.50p 4502
15/12/2020 61.50p 61.50p 61.50p 61.50p 0
14/12/2020 61.50p 61.50p 61.50p 61.50p 0
11/12/2020 61.50p 61.50p 61.50p 61.50p 0
10/12/2020 61.50p 61.50p 61.50p 61.50p 0
09/12/2020 61.50p 61.50p 60.00p 61.50p 20866
08/12/2020 61.50p 61.50p 61.50p 61.50p 0
07/12/2020 61.50p 61.50p 60.00p 61.50p 5757
04/12/2020 61.50p 62.50p 61.50p 61.50p 786
03/12/2020 61.50p 61.50p 60.00p 61.50p 7602
02/12/2020 61.50p 61.50p 60.00p 61.50p 20991
01/12/2020 49.50p 61.50p 49.50p 61.50p 0
30/11/2020 49.50p 49.50p 44.00p 49.50p 10790
27/11/2020 49.50p 49.50p 49.50p 49.50p 0
26/11/2020 49.50p 49.50p 49.50p 49.50p 0
25/11/2020 49.50p 49.50p 49.50p 49.50p 0
24/11/2020 49.50p 49.50p 49.50p 49.50p 0
23/11/2020 49.50p 49.50p 44.00p 49.50p 2338
20/11/2020 49.50p 49.50p 49.50p 49.50p 0
19/11/2020 49.50p 49.50p 49.50p 49.50p 0
18/11/2020 49.50p 50.48p 49.50p 49.50p 973
17/11/2020 49.50p 49.50p 49.50p 49.50p 0
16/11/2020 49.50p 49.50p 49.50p 49.50p 0
13/11/2020 49.50p 49.50p 49.50p 49.50p 0
12/11/2020 49.50p 49.50p 49.50p 49.50p 0
10/11/2020 49.50p 49.50p 49.50p 49.50p 0
09/11/2020 49.50p 49.50p 49.50p 49.50p 45478
06/11/2020 49.50p 49.50p 49.50p 49.50p 0
05/11/2020 49.50p 49.50p 49.50p 49.50p 0
04/11/2020 49.50p 49.50p 44.00p 49.50p 9000
03/11/2020 49.50p 49.50p 49.50p 49.50p 0
02/11/2020 49.50p 49.50p 49.50p 49.50p 0
30/10/2020 49.50p 49.50p 44.00p 49.50p 8500
29/10/2020 49.50p 49.50p 49.50p 49.50p 0
28/10/2020 49.50p 49.50p 49.50p 49.50p 0
27/10/2020 50.05p 50.05p 49.50p 49.50p 44450
26/10/2020 50.05p 50.05p 50.05p 50.05p 23586
23/10/2020 50.05p 50.05p 50.05p 50.05p 0
22/10/2020 50.05p 50.05p 46.00p 50.05p 10000
21/10/2020 50.05p 50.05p 50.05p 50.05p 15838
20/10/2020 50.05p 50.05p 46.00p 50.05p 12074
19/10/2020 50.05p 50.05p 47.00p 50.05p 13108
16/10/2020 50.05p 50.05p 47.00p 50.05p 8000
15/10/2020 50.05p 50.05p 50.05p 50.05p 20600
14/10/2020 50.05p 50.05p 50.05p 50.05p 0
13/10/2020 50.05p 50.05p 50.05p 50.05p 0
12/10/2020 50.05p 50.05p 50.05p 50.05p 31515
09/10/2020 50.05p 50.05p 48.00p 50.05p 9000
08/10/2020 50.50p 50.50p 48.00p 50.05p 12092
07/10/2020 50.50p 50.50p 50.50p 50.50p 0
06/10/2020 50.50p 50.50p 49.00p 50.50p 6643
05/10/2020 51.05p 51.05p 50.50p 50.50p 31255
02/10/2020 51.05p 51.05p 51.05p 51.05p 0
01/10/2020 51.05p 51.05p 51.05p 51.05p 0
30/09/2020 51.05p 51.05p 49.00p 51.05p 3499
29/09/2020 51.05p 51.05p 51.05p 51.05p 0
28/09/2020 51.05p 51.05p 51.05p 51.05p 0
25/09/2020 51.05p 51.05p 50.33p 51.05p 31494
24/09/2020 51.05p 51.05p 49.60p 51.05p 20770
23/09/2020 51.05p 51.05p 49.60p 51.05p 3526
22/09/2020 51.05p 51.05p 51.05p 51.05p 0
21/09/2020 51.05p 51.05p 51.05p 51.05p 0
18/09/2020 51.05p 51.05p 51.05p 51.05p 0
17/09/2020 51.05p 51.05p 51.05p 51.05p 0
16/09/2020 51.05p 51.05p 51.05p 51.05p 0
15/09/2020 51.05p 51.05p 51.05p 51.05p 0
14/09/2020 51.05p 51.05p 49.60p 51.05p 2173
11/09/2020 51.05p 51.05p 51.05p 51.05p 0
10/09/2020 51.05p 51.05p 49.00p 51.05p 10181
09/09/2020 51.05p 51.05p 49.00p 51.05p 12215
08/09/2020 51.05p 51.05p 49.00p 51.05p 7650
07/09/2020 51.05p 51.05p 49.00p 51.05p 12606
04/09/2020 51.05p 51.05p 51.05p 51.05p 405
03/09/2020 51.05p 51.05p 51.05p 51.05p 0
02/09/2020 51.05p 51.05p 49.60p 51.05p 897
01/09/2020 51.05p 51.05p 47.00p 51.05p 10425

*Close Price adjusted for both dividends and splits