Northern 3 VCT (NTN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northern 3 VCT

Date Open High Low Close* Volume
10/05/2017 101.00p 101.00p 100.00p 101.00p 5399
09/05/2017 101.00p 101.00p 101.00p 101.00p 0
08/05/2017 101.00p 101.74p 101.00p 101.00p 479
05/05/2017 101.00p 101.00p 101.00p 101.00p 0
04/05/2017 101.00p 101.00p 100.00p 101.00p 5266
03/05/2017 101.00p 101.00p 100.00p 101.00p 5421
02/05/2017 101.00p 101.00p 101.00p 101.00p 0
28/04/2017 101.00p 101.00p 101.00p 101.00p 0
27/04/2017 101.00p 101.00p 101.00p 101.00p 0
26/04/2017 101.00p 101.00p 101.00p 101.00p 0
25/04/2017 101.00p 101.00p 100.00p 101.00p 1342
24/04/2017 101.00p 101.00p 100.00p 101.00p 1579
21/04/2017 101.00p 101.00p 101.00p 101.00p 0
20/04/2017 101.00p 101.00p 101.00p 101.00p 0
19/04/2017 101.00p 101.74p 100.00p 101.00p 3130
18/04/2017 101.00p 101.74p 101.00p 101.00p 243
13/04/2017 101.00p 101.00p 101.00p 101.00p 0
12/04/2017 101.00p 101.00p 101.00p 101.00p 0
11/04/2017 101.00p 101.00p 101.00p 101.00p 0
10/04/2017 101.00p 101.00p 101.00p 101.00p 0
07/04/2017 101.00p 101.00p 100.00p 101.00p 5825
06/04/2017 101.00p 101.74p 100.00p 101.00p 1500
05/04/2017 101.00p 101.00p 101.00p 101.00p 0
04/04/2017 101.00p 101.00p 101.00p 101.00p 0
03/04/2017 101.00p 101.00p 101.00p 101.00p 0
31/03/2017 101.00p 101.00p 101.00p 101.00p 0
30/03/2017 100.00p 101.74p 100.00p 101.00p 194
29/03/2017 100.00p 100.00p 99.00p 100.00p 8674
28/03/2017 100.00p 100.00p 100.00p 100.00p 0
27/03/2017 100.00p 100.00p 100.00p 100.00p 0
24/03/2017 100.00p 100.00p 100.00p 100.00p 0
23/03/2017 100.00p 100.00p 99.00p 100.00p 789
22/03/2017 100.00p 100.00p 100.00p 100.00p 0
21/03/2017 100.00p 100.00p 99.00p 100.00p 19231
20/03/2017 100.00p 100.00p 99.00p 100.00p 3399
17/03/2017 100.00p 100.00p 100.00p 100.00p 0
16/03/2017 100.00p 100.00p 100.00p 100.00p 0
15/03/2017 100.00p 100.74p 99.00p 100.00p 11466
14/03/2017 100.00p 100.00p 100.00p 100.00p 0
13/03/2017 100.00p 100.00p 99.00p 100.00p 26000
10/03/2017 100.00p 100.00p 99.00p 100.00p 13658
09/03/2017 100.00p 100.00p 100.00p 100.00p 0
08/03/2017 100.00p 100.00p 100.00p 100.00p 0
07/03/2017 100.00p 100.74p 100.00p 100.00p 68
06/03/2017 100.00p 100.00p 100.00p 100.00p 16000
03/03/2017 100.00p 100.75p 99.00p 100.00p 24888
02/03/2017 100.00p 100.75p 99.00p 100.00p 12700
01/03/2017 100.00p 100.00p 100.00p 100.00p 0
28/02/2017 100.00p 100.00p 99.00p 100.00p 5421
27/02/2017 100.00p 100.00p 99.00p 100.00p 3091
24/02/2017 100.00p 100.00p 100.00p 100.00p 0
23/02/2017 100.00p 100.00p 100.00p 100.00p 0
22/02/2017 100.00p 100.00p 100.00p 100.00p 0
21/02/2017 100.00p 100.00p 100.00p 100.00p 0
20/02/2017 100.00p 100.00p 100.00p 100.00p 0
17/02/2017 100.00p 100.00p 100.00p 100.00p 0
16/02/2017 100.00p 100.75p 100.00p 100.00p 2000
15/02/2017 100.00p 100.00p 100.00p 100.00p 0
14/02/2017 100.00p 100.00p 100.00p 100.00p 0
13/02/2017 100.00p 100.00p 100.00p 100.00p 0
10/02/2017 100.00p 100.75p 99.00p 100.00p 9727
09/02/2017 100.00p 100.00p 100.00p 100.00p 0
08/02/2017 100.00p 100.75p 99.00p 100.00p 4608
07/02/2017 100.00p 100.00p 100.00p 100.00p 0
06/02/2017 100.00p 100.00p 99.00p 100.00p 28752
03/02/2017 100.00p 100.80p 100.00p 100.00p 9920
02/02/2017 100.00p 100.80p 99.00p 100.00p 4495
01/02/2017 100.00p 100.00p 99.00p 100.00p 18285
31/01/2017 100.00p 100.00p 99.00p 100.00p 3000
30/01/2017 100.00p 100.80p 100.00p 100.00p 287
27/01/2017 100.00p 100.00p 99.00p 100.00p 41760
26/01/2017 100.00p 100.00p 100.00p 100.00p 0
25/01/2017 100.00p 100.00p 100.00p 100.00p 0
24/01/2017 100.00p 100.00p 100.00p 100.00p 0
23/01/2017 100.00p 100.00p 100.00p 100.00p 0
20/01/2017 100.00p 100.00p 100.00p 100.00p 0
19/01/2017 100.00p 100.00p 99.00p 100.00p 10990
18/01/2017 100.00p 100.00p 100.00p 100.00p 0
17/01/2017 100.00p 100.00p 100.00p 100.00p 0
16/01/2017 100.00p 101.00p 100.00p 100.00p 196
13/01/2017 100.00p 100.00p 100.00p 100.00p 0
12/01/2017 100.00p 100.00p 100.00p 100.00p 0
11/01/2017 100.00p 101.00p 99.00p 100.00p 2273
10/01/2017 100.00p 100.00p 99.00p 100.00p 5500
09/01/2017 100.00p 100.00p 100.00p 100.00p 0
06/01/2017 100.00p 100.00p 100.00p 100.00p 0
05/01/2017 100.00p 102.00p 100.00p 100.00p 0
04/01/2017 102.00p 103.00p 101.00p 102.00p 9795
03/01/2017 102.00p 102.50p 102.00p 102.00p 4000
30/12/2016 102.00p 102.00p 102.00p 102.00p 0
29/12/2016 102.00p 102.00p 102.00p 102.00p 0
28/12/2016 102.00p 103.00p 102.00p 102.00p 2954
23/12/2016 102.00p 102.00p 102.00p 102.00p 0
22/12/2016 102.00p 103.00p 101.00p 102.00p 9213
21/12/2016 102.00p 102.00p 102.00p 102.00p 0
20/12/2016 102.00p 103.00p 101.00p 102.00p 1091
19/12/2016 102.00p 102.00p 101.00p 102.00p 6359
16/12/2016 102.00p 102.00p 102.00p 102.00p 0
15/12/2016 102.00p 102.00p 101.00p 102.00p 1447
14/12/2016 102.00p 102.00p 102.00p 102.00p 0
13/12/2016 102.00p 102.00p 102.00p 102.00p 0
12/12/2016 102.00p 103.00p 101.00p 102.00p 1658
09/12/2016 102.00p 103.00p 101.00p 102.00p 24199
08/12/2016 102.00p 103.00p 102.00p 102.00p 75
07/12/2016 102.00p 102.00p 102.00p 102.00p 0
06/12/2016 102.00p 102.00p 102.00p 102.00p 0
05/12/2016 102.00p 103.00p 102.00p 102.00p 1880
02/12/2016 102.00p 102.00p 101.00p 102.00p 4012
01/12/2016 102.00p 102.00p 102.00p 102.00p 0
30/11/2016 102.00p 103.00p 102.00p 102.00p 4765
29/11/2016 102.00p 102.00p 102.00p 102.00p 0
28/11/2016 102.00p 102.00p 102.00p 102.00p 0
25/11/2016 102.00p 102.25p 102.00p 102.00p 2000
24/11/2016 102.00p 103.00p 101.00p 102.00p 22169
23/11/2016 102.00p 102.00p 102.00p 102.00p 0
22/11/2016 102.00p 103.00p 102.00p 102.00p 500
21/11/2016 101.50p 102.50p 100.50p 102.00p 18837
18/11/2016 101.50p 101.50p 101.50p 101.50p 0
17/11/2016 101.50p 101.50p 101.50p 101.50p 0
16/11/2016 101.50p 102.00p 101.50p 101.50p 5000
15/11/2016 101.50p 102.25p 100.50p 101.50p 14207
14/11/2016 91.50p 101.50p 91.50p 101.50p 1883
11/11/2016 91.50p 91.50p 91.50p 91.50p 0
10/11/2016 91.50p 91.50p 91.50p 91.50p 0
09/11/2016 91.50p 92.25p 91.50p 91.50p 5420
08/11/2016 91.50p 91.50p 90.57p 91.50p 3150
07/11/2016 91.50p 92.25p 91.50p 91.50p 500
04/11/2016 91.50p 91.50p 91.50p 91.50p 0
03/11/2016 91.50p 91.50p 91.50p 91.50p 0
02/11/2016 91.50p 91.50p 91.50p 91.50p 0
01/11/2016 91.50p 92.25p 91.50p 91.50p 221
31/10/2016 91.50p 91.50p 91.50p 91.50p 0
28/10/2016 91.50p 91.50p 90.57p 91.50p 2000
27/10/2016 91.50p 91.50p 91.50p 91.50p 0
26/10/2016 91.50p 91.50p 91.50p 91.50p 0
25/10/2016 91.50p 91.50p 91.50p 91.50p 0
24/10/2016 91.50p 92.25p 90.55p 91.50p 17265
21/10/2016 91.50p 91.50p 91.50p 91.50p 0
20/10/2016 91.50p 91.50p 91.50p 91.50p 0
19/10/2016 91.50p 91.50p 91.50p 91.50p 0
18/10/2016 91.50p 91.99p 91.50p 91.50p 100
17/10/2016 91.50p 91.50p 90.63p 91.50p 13494
14/10/2016 91.50p 91.50p 90.75p 91.50p 658
13/10/2016 91.50p 91.50p 91.50p 91.50p 0
12/10/2016 91.50p 91.50p 91.00p 91.50p 13166
11/10/2016 91.50p 91.50p 91.50p 91.50p 0
10/10/2016 91.50p 92.25p 91.50p 91.50p 9756
07/10/2016 91.50p 92.00p 90.63p 91.50p 21082
06/10/2016 91.50p 91.50p 91.50p 91.50p 0
05/10/2016 91.50p 91.50p 90.50p 91.50p 1083
04/10/2016 91.50p 91.50p 91.50p 91.50p 0
03/10/2016 91.50p 91.50p 91.50p 91.50p 0
30/09/2016 91.50p 91.99p 91.50p 91.50p 3342
29/09/2016 91.50p 91.50p 90.63p 91.50p 658
28/09/2016 91.50p 91.50p 90.63p 91.50p 2859
27/09/2016 91.50p 91.50p 90.63p 91.50p 7784
26/09/2016 91.50p 91.50p 91.50p 91.50p 0
23/09/2016 91.50p 91.50p 90.63p 91.50p 7394
22/09/2016 91.50p 91.50p 90.63p 91.50p 1583
21/09/2016 91.50p 91.50p 90.63p 91.50p 1200
20/09/2016 91.50p 91.50p 91.50p 91.50p 0
19/09/2016 91.50p 91.50p 91.50p 91.50p 0
16/09/2016 91.50p 91.50p 91.50p 91.50p 0
15/09/2016 91.50p 91.50p 91.50p 91.50p 0
14/09/2016 91.50p 91.50p 91.50p 91.50p 0
13/09/2016 91.50p 91.50p 90.63p 91.50p 20122
12/09/2016 91.50p 91.50p 91.50p 91.50p 0
09/09/2016 91.50p 91.99p 91.50p 91.50p 1087
08/09/2016 91.50p 91.50p 91.50p 91.50p 0
07/09/2016 91.50p 91.50p 91.50p 91.50p 0
06/09/2016 91.50p 91.50p 91.50p 91.50p 0
05/09/2016 91.50p 91.50p 90.63p 91.50p 10420
02/09/2016 91.50p 91.50p 90.64p 91.50p 329
01/09/2016 91.50p 91.50p 90.64p 91.50p 49
31/08/2016 91.50p 91.50p 90.64p 91.50p 2980
30/08/2016 91.50p 92.00p 90.63p 91.50p 15238
26/08/2016 91.50p 91.50p 91.50p 91.50p 0
25/08/2016 91.50p 91.50p 91.50p 91.50p 0
24/08/2016 91.50p 91.50p 90.50p 91.50p 30000
23/08/2016 91.50p 92.00p 90.61p 91.50p 5090
22/08/2016 91.50p 91.50p 90.50p 91.50p 12443
19/08/2016 91.50p 91.50p 91.50p 91.50p 0
18/08/2016 91.50p 91.50p 90.50p 91.50p 7899
17/08/2016 91.50p 91.50p 91.50p 91.50p 0
16/08/2016 91.50p 91.50p 91.50p 91.50p 0
15/08/2016 91.50p 91.50p 90.50p 91.50p 950
12/08/2016 91.50p 92.00p 91.50p 91.50p 760
11/08/2016 91.00p 91.50p 91.00p 91.50p 10000
10/08/2016 91.00p 91.00p 91.00p 91.00p 0
09/08/2016 91.00p 91.00p 91.00p 91.00p 0
08/08/2016 91.00p 91.00p 91.00p 91.00p 0
05/08/2016 91.00p 91.00p 91.00p 91.00p 0
04/08/2016 91.00p 91.00p 91.00p 91.00p 0
03/08/2016 91.00p 91.37p 90.50p 91.00p 10855
02/08/2016 91.00p 91.00p 91.00p 91.00p 0
01/08/2016 91.00p 91.20p 91.00p 91.00p 6532
29/07/2016 91.00p 91.20p 90.52p 91.00p 16573
28/07/2016 91.00p 91.00p 90.52p 91.00p 3967
27/07/2016 91.00p 91.00p 90.52p 91.00p 800
26/07/2016 91.50p 91.50p 91.00p 91.00p 10959

*Close Price adjusted for both dividends and splits