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
15/04/2020 47.50p 47.50p 47.50p 47.50p 0
14/04/2020 47.50p 47.50p 47.50p 47.50p 0
09/04/2020 47.50p 47.50p 47.50p 47.50p 0
08/04/2020 47.50p 47.50p 47.50p 47.50p 0
07/04/2020 47.50p 47.50p 47.50p 47.50p 0
06/04/2020 47.50p 47.50p 47.50p 47.50p 0
03/04/2020 47.50p 47.50p 47.50p 47.50p 0
02/04/2020 47.50p 47.50p 47.50p 47.50p 0
01/04/2020 47.50p 47.50p 47.50p 47.50p 0
31/03/2020 47.50p 47.50p 47.50p 47.50p 0
30/03/2020 48.50p 48.50p 47.00p 47.50p 5000
27/03/2020 48.50p 48.50p 47.00p 48.50p 4465
26/03/2020 48.50p 48.50p 48.50p 48.50p 0
25/03/2020 56.00p 56.00p 46.50p 48.50p 0
24/03/2020 56.00p 56.00p 56.00p 56.00p 0
23/03/2020 56.00p 56.00p 56.00p 56.00p 0
20/03/2020 56.00p 56.00p 56.00p 56.00p 0
19/03/2020 56.00p 56.00p 56.00p 56.00p 0
18/03/2020 56.50p 56.50p 54.00p 56.00p 2000
17/03/2020 58.00p 58.00p 56.00p 56.50p 2000
16/03/2020 59.00p 59.90p 57.00p 58.00p 2817
13/03/2020 59.00p 59.00p 59.00p 59.00p 0
12/03/2020 60.00p 60.00p 59.00p 59.00p 1000
11/03/2020 60.50p 61.40p 57.50p 60.00p 19086
10/03/2020 60.50p 60.50p 59.00p 60.50p 3590
09/03/2020 60.50p 60.50p 59.50p 60.50p 4665
06/03/2020 60.50p 60.50p 60.50p 60.50p 0
05/03/2020 60.50p 60.50p 60.50p 60.50p 0
04/03/2020 60.50p 60.50p 60.50p 60.50p 12184
03/03/2020 60.50p 60.50p 60.50p 60.50p 0
02/03/2020 60.50p 60.50p 59.00p 60.50p 10000
28/02/2020 61.00p 61.90p 60.50p 60.50p 321
27/02/2020 61.00p 61.00p 61.00p 61.00p 0
26/02/2020 61.00p 61.00p 60.00p 61.00p 16613
25/02/2020 61.00p 61.00p 61.00p 61.00p 15838
24/02/2020 61.00p 61.00p 60.11p 61.00p 14806
21/02/2020 61.00p 61.00p 61.00p 61.00p 0
20/02/2020 61.00p 61.00p 60.00p 61.00p 8325
19/02/2020 61.00p 61.00p 60.00p 61.00p 13703
18/02/2020 61.00p 61.00p 60.00p 61.00p 28677
17/02/2020 58.00p 61.00p 58.00p 61.00p 18728
14/02/2020 58.00p 58.00p 58.00p 58.00p 0
13/02/2020 58.00p 58.00p 57.00p 58.00p 344
12/02/2020 58.00p 58.00p 57.00p 58.00p 5659
11/02/2020 58.00p 58.00p 57.00p 58.00p 1148
10/02/2020 58.00p 58.00p 57.00p 58.00p 4000
07/02/2020 58.00p 58.00p 57.00p 58.00p 4856
06/02/2020 58.00p 58.00p 57.00p 58.00p 13659
05/02/2020 58.00p 58.00p 58.00p 58.00p 35748
04/02/2020 58.00p 58.00p 58.00p 58.00p 0
03/02/2020 58.00p 58.90p 57.00p 58.00p 23025
31/01/2020 58.00p 58.00p 57.00p 58.00p 3550
30/01/2020 58.00p 58.00p 57.00p 58.00p 5953
29/01/2020 58.00p 58.00p 57.00p 58.00p 3979
28/01/2020 58.00p 58.00p 57.00p 58.00p 13744
27/01/2020 58.00p 58.00p 57.00p 58.00p 22180
24/01/2020 58.00p 58.90p 58.00p 58.00p 453
23/01/2020 58.00p 58.00p 57.00p 58.00p 1880
22/01/2020 58.00p 58.00p 57.00p 58.00p 4061
21/01/2020 58.00p 58.90p 57.00p 58.00p 15895
20/01/2020 58.00p 58.00p 57.00p 58.00p 10000
17/01/2020 58.00p 58.00p 58.00p 58.00p 25179
16/01/2020 58.00p 58.00p 57.00p 58.00p 14558
15/01/2020 58.00p 58.00p 57.00p 58.00p 6311
14/01/2020 58.00p 58.00p 57.00p 58.00p 10984
13/01/2020 58.00p 58.00p 57.00p 58.00p 16035
10/01/2020 58.00p 58.00p 57.00p 58.00p 3646
09/01/2020 58.00p 58.00p 57.00p 58.00p 6832
08/01/2020 58.00p 58.00p 58.00p 58.00p 0
07/01/2020 58.00p 58.00p 57.00p 58.00p 2829
06/01/2020 58.00p 58.00p 58.00p 58.00p 0
03/01/2020 58.00p 58.90p 57.00p 58.00p 21154
02/01/2020 58.00p 60.00p 58.00p 58.00p 18262
31/12/2019 60.00p 60.00p 60.00p 60.00p 0
30/12/2019 60.00p 60.00p 60.00p 60.00p 0
27/12/2019 60.00p 60.90p 60.00p 60.00p 4891
24/12/2019 60.00p 60.00p 60.00p 60.00p 0
23/12/2019 60.00p 60.00p 59.00p 60.00p 7144
20/12/2019 60.00p 60.00p 60.00p 60.00p 0
19/12/2019 60.00p 60.00p 59.85p 60.00p 6138
18/12/2019 60.00p 60.00p 60.00p 60.00p 0
17/12/2019 60.00p 60.00p 60.00p 60.00p 0
16/12/2019 60.00p 60.00p 60.00p 60.00p 0
13/12/2019 60.00p 60.90p 60.00p 60.00p 3300
12/12/2019 60.00p 60.00p 60.00p 60.00p 0
11/12/2019 60.00p 60.00p 59.25p 60.00p 6500
10/12/2019 60.00p 60.00p 60.00p 60.00p 0
09/12/2019 60.00p 60.00p 60.00p 60.00p 0
06/12/2019 60.00p 60.90p 60.00p 60.00p 4853
05/12/2019 60.00p 60.00p 59.13p 60.00p 10000
04/12/2019 60.00p 60.00p 60.00p 60.00p 0
03/12/2019 60.00p 60.00p 60.00p 60.00p 0
02/12/2019 60.00p 60.00p 60.00p 60.00p 0
29/11/2019 60.00p 60.00p 59.00p 60.00p 9107
28/11/2019 60.00p 60.00p 60.00p 60.00p 0
27/11/2019 60.00p 60.00p 59.00p 60.00p 10790
26/11/2019 60.00p 60.00p 60.00p 60.00p 0
25/11/2019 60.00p 60.00p 60.00p 60.00p 0
22/11/2019 60.00p 60.00p 60.00p 60.00p 0
21/11/2019 60.00p 60.00p 59.00p 60.00p 2359
20/11/2019 60.00p 60.00p 60.00p 60.00p 25413
19/11/2019 60.00p 60.90p 60.00p 60.00p 100
18/11/2019 60.00p 60.00p 60.00p 60.00p 23936
15/11/2019 60.00p 60.00p 59.00p 60.00p 5000
14/11/2019 60.00p 60.00p 60.00p 60.00p 0
13/11/2019 60.00p 60.00p 60.00p 60.00p 0
12/11/2019 59.00p 60.00p 59.00p 60.00p 18750
11/11/2019 59.00p 59.00p 58.00p 59.00p 765
08/11/2019 59.00p 59.00p 59.00p 59.00p 0
07/11/2019 59.00p 59.00p 59.00p 59.00p 0
06/11/2019 59.00p 59.00p 59.00p 59.00p 0
05/11/2019 59.00p 59.00p 59.00p 59.00p 50421
04/11/2019 59.00p 59.00p 59.00p 59.00p 0
01/11/2019 59.00p 59.00p 59.00p 59.00p 14394
31/10/2019 59.00p 59.00p 59.00p 59.00p 0
30/10/2019 59.00p 59.00p 59.00p 59.00p 0
29/10/2019 59.00p 59.00p 59.00p 59.00p 0
28/10/2019 59.00p 59.00p 59.00p 59.00p 0
25/10/2019 59.00p 59.00p 58.00p 59.00p 2700
24/10/2019 59.00p 59.00p 59.00p 59.00p 0
23/10/2019 59.00p 59.00p 59.00p 59.00p 0
22/10/2019 59.00p 59.00p 59.00p 59.00p 0
21/10/2019 59.00p 59.00p 58.00p 59.00p 5953
18/10/2019 59.00p 59.00p 59.00p 59.00p 0
17/10/2019 59.00p 59.00p 58.00p 59.00p 2000
16/10/2019 59.00p 59.90p 59.00p 59.00p 1669
15/10/2019 59.00p 59.00p 58.00p 59.00p 800
14/10/2019 59.00p 59.00p 58.00p 59.00p 7739
11/10/2019 59.00p 59.00p 58.00p 59.00p 9000
10/10/2019 59.00p 59.00p 59.00p 59.00p 100
09/10/2019 59.00p 59.00p 59.00p 59.00p 0
08/10/2019 59.00p 59.00p 58.00p 59.00p 13233
07/10/2019 59.00p 59.00p 58.00p 59.00p 5000
04/10/2019 59.00p 59.00p 58.00p 59.00p 11319
03/10/2019 59.00p 59.00p 59.00p 59.00p 13700
02/10/2019 59.00p 59.00p 58.00p 59.00p 2393
01/10/2019 59.00p 59.00p 59.00p 59.00p 0
30/09/2019 59.00p 59.00p 58.00p 59.00p 12953
27/09/2019 59.00p 59.00p 59.00p 59.00p 0
26/09/2019 59.00p 59.90p 58.02p 59.00p 10590
25/09/2019 59.00p 59.00p 58.00p 59.00p 4763
24/09/2019 59.00p 59.00p 59.00p 59.00p 0
23/09/2019 59.00p 59.00p 59.00p 59.00p 0
20/09/2019 59.00p 59.00p 59.00p 59.00p 0
19/09/2019 59.00p 59.00p 59.00p 59.00p 20238
18/09/2019 59.00p 59.00p 59.00p 59.00p 0
17/09/2019 59.00p 59.00p 59.00p 59.00p 0
16/09/2019 59.00p 59.00p 58.00p 59.00p 6357
13/09/2019 59.00p 59.00p 59.00p 59.00p 0
12/09/2019 59.00p 59.00p 59.00p 59.00p 0
11/09/2019 59.00p 59.00p 59.00p 59.00p 0
10/09/2019 59.00p 59.00p 59.00p 59.00p 0
09/09/2019 59.00p 59.00p 59.00p 59.00p 0
06/09/2019 59.00p 59.90p 59.00p 59.00p 10000
05/09/2019 59.00p 59.00p 58.00p 59.00p 3966
04/09/2019 59.00p 59.00p 59.00p 59.00p 0
03/09/2019 59.00p 59.00p 59.00p 59.00p 0
02/09/2019 59.00p 59.00p 59.00p 59.00p 0
30/08/2019 59.00p 59.90p 58.00p 59.00p 2888
29/08/2019 59.00p 59.00p 59.00p 59.00p 0
28/08/2019 59.00p 59.00p 59.00p 59.00p 0
27/08/2019 59.00p 59.00p 58.00p 59.00p 18190
23/08/2019 59.00p 59.00p 59.00p 59.00p 0
22/08/2019 59.00p 59.00p 59.00p 59.00p 0
21/08/2019 59.00p 59.00p 59.00p 59.00p 21429
20/08/2019 59.00p 59.00p 58.00p 59.00p 12137
19/08/2019 59.00p 59.00p 59.00p 59.00p 0
16/08/2019 59.00p 59.00p 58.00p 59.00p 276
15/08/2019 59.00p 59.00p 59.00p 59.00p 0
14/08/2019 59.00p 59.00p 59.00p 59.00p 0
13/08/2019 59.00p 59.00p 59.00p 59.00p 12307
12/08/2019 59.00p 59.00p 58.00p 59.00p 5582
09/08/2019 59.00p 59.00p 59.00p 59.00p 40670
08/08/2019 59.00p 59.00p 58.00p 59.00p 10000
07/08/2019 59.00p 59.00p 58.00p 59.00p 1838
06/08/2019 59.00p 59.90p 59.00p 59.00p 897
05/08/2019 59.00p 59.90p 59.00p 59.00p 8500
02/08/2019 59.00p 59.00p 59.00p 59.00p 0
01/08/2019 59.00p 59.00p 59.00p 59.00p 15000
31/07/2019 59.00p 59.00p 59.00p 59.00p 0
30/07/2019 59.00p 59.00p 59.00p 59.00p 0
29/07/2019 59.00p 59.00p 58.00p 59.00p 8930
26/07/2019 59.00p 59.00p 59.00p 59.00p 0
25/07/2019 59.00p 59.00p 58.00p 59.00p 9649
24/07/2019 59.00p 59.90p 58.00p 59.00p 14983
23/07/2019 59.00p 59.00p 59.00p 59.00p 0
22/07/2019 59.00p 59.00p 59.00p 59.00p 0
19/07/2019 59.00p 59.90p 58.00p 59.00p 15374
18/07/2019 59.00p 59.00p 58.00p 59.00p 2275
17/07/2019 59.00p 59.00p 58.00p 59.00p 79
16/07/2019 59.50p 59.50p 58.00p 59.00p 2830
15/07/2019 59.50p 59.50p 59.50p 59.50p 0
12/07/2019 59.50p 59.50p 58.50p 59.50p 9500
11/07/2019 59.50p 59.50p 59.50p 59.50p 15030
10/07/2019 59.50p 59.50p 59.50p 59.50p 0
09/07/2019 59.50p 59.50p 59.50p 59.50p 0
08/07/2019 59.50p 59.50p 59.50p 59.50p 21579
05/07/2019 59.50p 59.50p 59.50p 59.50p 0
04/07/2019 59.50p 59.50p 59.50p 59.50p 0
03/07/2019 59.50p 59.50p 58.50p 59.50p 17061

*Close Price adjusted for both dividends and splits