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
25/07/2016 91.50p 91.50p 91.50p 91.50p 0
22/07/2016 91.50p 91.74p 91.50p 91.50p 5401
21/07/2016 91.50p 91.77p 91.50p 91.50p 13450
20/07/2016 88.38p 91.50p 88.38p 91.50p 2000
19/07/2016 88.38p 88.39p 88.38p 88.38p 557
18/07/2016 88.25p 88.39p 88.25p 88.38p 11597
15/07/2016 86.87p 88.25p 86.87p 88.25p 32166
14/07/2016 86.87p 86.87p 86.87p 86.87p 0
13/07/2016 86.12p 86.87p 86.12p 86.87p 23043
12/07/2016 86.12p 86.12p 86.12p 86.12p 0
11/07/2016 86.12p 86.14p 86.00p 86.12p 14274
08/07/2016 86.12p 86.12p 86.00p 86.12p 3603
07/07/2016 86.75p 86.75p 85.00p 86.12p 10000
06/07/2016 86.75p 86.75p 86.00p 86.75p 4080
05/07/2016 87.00p 87.00p 85.00p 86.75p 35376
04/07/2016 87.00p 87.00p 87.00p 87.00p 0
01/07/2016 88.50p 88.50p 87.00p 87.00p 1000
30/06/2016 88.50p 88.50p 87.00p 88.50p 10842
29/06/2016 88.50p 88.50p 88.50p 88.50p 0
28/06/2016 88.50p 88.50p 87.50p 88.50p 7500
27/06/2016 88.50p 88.50p 88.50p 88.50p 0
24/06/2016 88.50p 88.50p 87.50p 88.50p 5000
23/06/2016 88.50p 88.50p 88.50p 88.50p 0
22/06/2016 88.50p 88.50p 88.50p 88.50p 0
21/06/2016 88.50p 88.50p 88.50p 88.50p 0
20/06/2016 88.50p 88.50p 87.50p 88.50p 1015
17/06/2016 88.50p 88.50p 87.50p 88.50p 825
16/06/2016 88.50p 97.00p 88.50p 88.50p 0
15/06/2016 97.00p 97.26p 97.00p 97.00p 20562
14/06/2016 97.00p 98.15p 96.00p 97.00p 7809
13/06/2016 97.00p 97.26p 96.00p 97.00p 70844
10/06/2016 97.00p 97.26p 97.00p 97.00p 1015
09/06/2016 97.00p 97.00p 97.00p 97.00p 10240
08/06/2016 97.00p 97.00p 97.00p 97.00p 0
07/06/2016 97.00p 97.00p 97.00p 97.00p 1200
06/06/2016 97.00p 97.00p 97.00p 97.00p 0
03/06/2016 97.00p 97.00p 97.00p 97.00p 2061
02/06/2016 97.00p 97.00p 97.00p 97.00p 0
01/06/2016 97.00p 97.00p 96.00p 97.00p 10379
31/05/2016 97.00p 97.00p 96.00p 97.00p 12351
27/05/2016 97.00p 97.00p 96.00p 97.00p 27919
26/05/2016 97.00p 97.00p 97.00p 97.00p 0
25/05/2016 97.00p 97.00p 97.00p 97.00p 0
24/05/2016 97.00p 97.00p 96.00p 97.00p 9158
23/05/2016 97.00p 97.00p 97.00p 97.00p 2000
20/05/2016 97.00p 97.35p 97.00p 97.00p 3000
19/05/2016 97.00p 97.00p 97.00p 97.00p 0
18/05/2016 97.00p 97.00p 97.00p 97.00p 0
17/05/2016 95.50p 97.49p 95.50p 97.00p 11741
16/05/2016 95.50p 95.50p 95.50p 95.50p 0
13/05/2016 95.50p 95.50p 94.50p 95.50p 3090
12/05/2016 95.50p 95.50p 95.50p 95.50p 0
11/05/2016 95.50p 95.50p 94.50p 95.50p 4120
10/05/2016 95.50p 95.50p 95.50p 95.50p 0
09/05/2016 95.50p 96.25p 94.25p 95.50p 0
06/05/2016 95.50p 95.50p 95.50p 95.50p 0
05/05/2016 95.50p 95.50p 95.50p 95.50p 0
04/05/2016 95.50p 95.50p 95.50p 95.50p 0
03/05/2016 95.50p 95.50p 94.00p 95.50p 29563
29/04/2016 95.50p 95.50p 94.50p 95.50p 3548
28/04/2016 95.50p 95.50p 95.50p 95.50p 0
27/04/2016 95.50p 95.50p 95.50p 95.50p 0
26/04/2016 95.50p 95.50p 95.50p 95.50p 0
25/04/2016 95.75p 95.75p 94.75p 95.50p 10
22/04/2016 95.75p 95.75p 94.75p 95.75p 15000
21/04/2016 95.75p 95.75p 95.75p 95.75p 0
20/04/2016 95.75p 95.75p 94.25p 95.75p 39890
19/04/2016 95.75p 95.75p 95.75p 95.75p 0
18/04/2016 95.75p 95.75p 95.75p 95.75p 0
15/04/2016 95.75p 95.75p 95.75p 95.75p 0
14/04/2016 95.75p 95.75p 95.75p 95.75p 0
13/04/2016 95.75p 95.75p 95.75p 95.75p 0
12/04/2016 95.75p 95.75p 95.75p 95.75p 0
11/04/2016 95.75p 95.75p 95.75p 95.75p 0
08/04/2016 95.75p 95.75p 94.75p 95.75p 7504
07/04/2016 95.75p 95.75p 95.75p 95.75p 0
06/04/2016 95.75p 95.75p 95.75p 95.75p 0
05/04/2016 95.75p 95.75p 94.75p 95.75p 25016
04/04/2016 95.75p 95.75p 94.75p 95.75p 26000
01/04/2016 95.75p 95.75p 95.75p 95.75p 0
31/03/2016 95.75p 95.75p 95.75p 95.75p 0
30/03/2016 95.75p 95.75p 94.75p 95.75p 1579
29/03/2016 95.75p 95.75p 94.75p 95.75p 10527
24/03/2016 95.75p 95.75p 94.75p 95.75p 5878
23/03/2016 95.75p 95.75p 94.75p 95.75p 3570
22/03/2016 95.75p 95.75p 94.50p 95.75p 26682
21/03/2016 95.75p 95.75p 94.75p 95.75p 21316
18/03/2016 95.75p 95.75p 94.75p 95.75p 2633
17/03/2016 95.75p 95.75p 95.75p 95.75p 0
16/03/2016 95.75p 95.75p 94.75p 95.75p 1316
15/03/2016 95.75p 95.75p 95.75p 95.75p 0
14/03/2016 95.75p 95.75p 95.75p 95.75p 0
11/03/2016 95.75p 96.00p 95.75p 95.75p 10400
10/03/2016 95.75p 95.75p 95.75p 95.75p 0
09/03/2016 95.75p 95.75p 95.75p 95.75p 0
08/03/2016 95.75p 95.75p 95.75p 95.75p 0
07/03/2016 95.75p 95.75p 94.75p 95.75p 977
04/03/2016 95.75p 95.75p 94.75p 95.75p 47438
03/03/2016 95.75p 95.75p 95.75p 95.75p 0
02/03/2016 95.50p 95.75p 94.75p 95.75p 675
01/03/2016 95.50p 95.50p 95.50p 95.50p 0
29/02/2016 95.50p 95.50p 94.50p 95.50p 1316
26/02/2016 95.50p 95.50p 94.60p 95.50p 5000
25/02/2016 95.50p 95.50p 95.50p 95.50p 0
24/02/2016 95.50p 95.50p 94.50p 95.50p 38084
23/02/2016 95.50p 95.50p 95.50p 95.50p 0
22/02/2016 95.50p 96.25p 94.50p 95.50p 34284
19/02/2016 95.50p 95.50p 95.50p 95.50p 0
18/02/2016 95.50p 95.50p 95.50p 95.50p 0
17/02/2016 93.75p 95.50p 93.75p 95.50p 0
16/02/2016 93.75p 93.75p 93.75p 93.75p 0
15/02/2016 93.75p 93.75p 92.75p 93.75p 19272
12/02/2016 93.75p 93.75p 92.75p 93.75p 3928
11/02/2016 93.75p 93.75p 93.75p 93.75p 0
10/02/2016 93.75p 93.75p 93.75p 93.75p 0
09/02/2016 93.75p 93.75p 93.75p 93.75p 0
08/02/2016 93.75p 93.75p 93.00p 93.75p 3288
05/02/2016 93.75p 93.75p 93.75p 93.75p 0
04/02/2016 93.75p 93.75p 92.75p 93.75p 5500
03/02/2016 93.75p 93.75p 92.75p 93.75p 25866
02/02/2016 93.75p 94.55p 93.75p 93.75p 64
01/02/2016 93.75p 93.75p 92.75p 93.75p 3892
29/01/2016 93.75p 93.75p 92.75p 93.75p 13024
28/01/2016 93.75p 93.75p 92.75p 93.75p 1316
27/01/2016 93.75p 93.75p 93.75p 93.75p 0
26/01/2016 93.75p 93.75p 92.75p 93.75p 2685
25/01/2016 93.75p 93.75p 93.75p 93.75p 0
22/01/2016 93.75p 94.55p 93.75p 93.75p 4000
21/01/2016 93.75p 93.75p 93.75p 93.75p 50000
20/01/2016 93.75p 93.75p 93.75p 93.75p 0
19/01/2016 93.75p 93.75p 93.75p 93.75p 0
18/01/2016 93.75p 93.75p 93.75p 93.75p 0
15/01/2016 93.75p 93.75p 93.75p 93.75p 0
14/01/2016 93.75p 93.75p 93.75p 93.75p 0
13/01/2016 93.75p 93.75p 92.75p 93.75p 4729
12/01/2016 93.75p 93.75p 93.75p 93.75p 0
11/01/2016 93.75p 93.75p 93.75p 93.75p 0
08/01/2016 93.75p 93.75p 92.75p 93.75p 6739
07/01/2016 93.75p 95.50p 93.75p 93.75p 0
06/01/2016 95.50p 95.50p 95.50p 95.50p 0
05/01/2016 95.50p 95.50p 95.50p 95.50p 0
04/01/2016 95.50p 95.50p 95.50p 95.50p 0
31/12/2015 95.50p 95.50p 95.50p 95.50p 0
30/12/2015 95.50p 95.50p 94.50p 95.50p 7182
29/12/2015 95.50p 95.50p 95.50p 95.50p 0
24/12/2015 95.50p 95.50p 95.50p 95.50p 0
23/12/2015 95.50p 95.50p 94.50p 95.50p 5150
22/12/2015 95.50p 95.50p 95.50p 95.50p 0
21/12/2015 95.50p 95.50p 94.50p 95.50p 5500
18/12/2015 95.50p 95.50p 95.50p 95.50p 0
17/12/2015 95.50p 95.50p 95.50p 95.50p 0
16/12/2015 95.50p 95.50p 95.50p 95.50p 0
15/12/2015 95.50p 95.50p 95.50p 95.50p 0
14/12/2015 95.50p 95.50p 95.50p 95.50p 0
11/12/2015 95.50p 95.50p 95.50p 95.50p 0
10/12/2015 95.50p 95.50p 94.50p 95.50p 10000
09/12/2015 95.50p 95.50p 94.50p 95.50p 4000
08/12/2015 95.50p 95.50p 95.50p 95.50p 0
07/12/2015 95.50p 95.50p 95.50p 95.50p 0
04/12/2015 95.50p 95.50p 95.50p 95.50p 0
03/12/2015 95.50p 95.50p 95.50p 95.50p 0
02/12/2015 95.50p 95.50p 94.50p 95.50p 17850
01/12/2015 95.50p 95.50p 95.50p 95.50p 0
30/11/2015 95.50p 95.50p 94.50p 95.50p 4041
27/11/2015 95.50p 95.50p 94.51p 95.50p 1307
26/11/2015 95.50p 95.50p 94.50p 95.50p 5000
25/11/2015 95.50p 95.50p 95.50p 95.50p 0
24/11/2015 95.50p 96.00p 95.50p 95.50p 60427
23/11/2015 95.50p 95.50p 94.50p 95.50p 2000
20/11/2015 95.50p 95.50p 95.50p 95.50p 0
19/11/2015 95.50p 95.50p 94.50p 95.50p 10732
18/11/2015 95.50p 95.50p 95.50p 95.50p 0
17/11/2015 95.50p 95.50p 94.50p 95.50p 18989
16/11/2015 95.50p 95.50p 94.50p 95.50p 2873
13/11/2015 95.50p 95.50p 95.50p 95.50p 0
12/11/2015 89.75p 96.00p 89.75p 95.50p 0
11/11/2015 89.75p 90.00p 89.75p 89.75p 30000
10/11/2015 89.75p 89.75p 89.75p 89.75p 0
09/11/2015 89.75p 89.75p 88.00p 89.75p 71362
06/11/2015 89.75p 89.75p 89.75p 89.75p 0
05/11/2015 89.75p 90.15p 89.75p 89.75p 8271
04/11/2015 89.75p 89.75p 88.50p 89.75p 2633
03/11/2015 89.75p 90.19p 88.50p 89.75p 8192
02/11/2015 89.75p 89.75p 89.75p 89.75p 0
30/10/2015 90.00p 90.00p 88.50p 89.75p 5051
29/10/2015 90.00p 90.00p 90.00p 90.00p 0
28/10/2015 90.00p 90.00p 90.00p 90.00p 0
27/10/2015 90.00p 90.00p 90.00p 90.00p 0
26/10/2015 90.00p 90.00p 90.00p 90.00p 0
23/10/2015 90.00p 90.00p 90.00p 90.00p 0
22/10/2015 90.00p 90.00p 90.00p 90.00p 0
21/10/2015 90.00p 90.00p 90.00p 90.00p 0
20/10/2015 90.00p 90.00p 90.00p 90.00p 0
19/10/2015 90.00p 90.00p 90.00p 90.00p 0
16/10/2015 90.00p 90.00p 90.00p 90.00p 0
15/10/2015 90.00p 90.00p 90.00p 90.00p 0
14/10/2015 90.00p 90.00p 90.00p 90.00p 0
13/10/2015 90.00p 90.00p 90.00p 90.00p 0
12/10/2015 90.00p 90.00p 90.00p 90.00p 0
09/10/2015 90.00p 90.00p 90.00p 90.00p 0

*Close Price adjusted for both dividends and splits