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
08/10/2015 90.00p 90.00p 90.00p 90.00p 0
07/10/2015 90.00p 90.00p 90.00p 90.00p 0
06/10/2015 90.00p 90.00p 90.00p 90.00p 0
05/10/2015 90.00p 90.00p 88.50p 90.00p 3892
02/10/2015 90.00p 90.00p 90.00p 90.00p 0
01/10/2015 90.00p 90.00p 88.50p 90.00p 5421
30/09/2015 90.00p 90.00p 90.00p 90.00p 0
29/09/2015 90.00p 90.19p 90.00p 90.00p 765
28/09/2015 89.50p 90.00p 86.50p 90.00p 816
25/09/2015 90.00p 90.00p 88.50p 90.00p 4000
24/09/2015 90.00p 90.00p 88.50p 90.00p 4149
23/09/2015 90.00p 90.00p 90.00p 90.00p 0
22/09/2015 90.00p 90.00p 90.00p 90.00p 0
21/09/2015 90.00p 90.00p 88.50p 90.00p 10667
18/09/2015 90.00p 90.00p 88.50p 90.00p 6614
17/09/2015 90.00p 90.00p 90.00p 90.00p 0
16/09/2015 90.00p 90.00p 88.50p 90.00p 5189
15/09/2015 90.00p 90.00p 90.00p 90.00p 0
14/09/2015 90.00p 90.00p 88.50p 90.00p 13851
11/09/2015 90.00p 90.00p 88.50p 90.00p 3417
10/09/2015 90.00p 90.19p 90.00p 90.00p 10
09/09/2015 90.00p 90.00p 90.00p 90.00p 0
08/09/2015 90.00p 90.00p 90.00p 90.00p 0
07/09/2015 90.00p 90.00p 90.00p 90.00p 0
04/09/2015 90.00p 90.00p 90.00p 90.00p 0
03/09/2015 90.00p 90.00p 88.50p 90.00p 10842
02/09/2015 90.00p 90.00p 90.00p 90.00p 0
01/09/2015 90.00p 90.00p 88.50p 90.00p 6014
28/08/2015 90.00p 90.00p 90.00p 90.00p 0
27/08/2015 90.00p 90.00p 88.50p 90.00p 2000
26/08/2015 90.00p 90.00p 90.00p 90.00p 0
25/08/2015 90.00p 90.00p 88.50p 90.00p 4573
24/08/2015 90.00p 90.19p 90.00p 90.00p 1000
21/08/2015 90.00p 90.00p 88.50p 90.00p 283
20/08/2015 90.00p 90.00p 88.50p 90.00p 5769
19/08/2015 90.00p 90.00p 90.00p 90.00p 0
18/08/2015 90.00p 90.00p 90.00p 90.00p 0
17/08/2015 90.00p 91.20p 88.50p 90.00p 9206
14/08/2015 90.00p 90.00p 90.00p 90.00p 0
13/08/2015 90.00p 90.00p 88.50p 90.00p 3532
12/08/2015 90.00p 90.00p 90.00p 90.00p 0
11/08/2015 90.00p 90.00p 88.50p 90.00p 1342
10/08/2015 90.00p 90.00p 88.00p 90.00p 52632
07/08/2015 90.00p 90.00p 88.50p 90.00p 1316
06/08/2015 90.00p 90.00p 90.00p 90.00p 0
05/08/2015 90.00p 90.00p 90.00p 90.00p 0
04/08/2015 89.50p 90.20p 89.50p 90.00p 982
03/08/2015 89.50p 89.50p 88.50p 89.50p 10842
31/07/2015 89.50p 89.50p 88.50p 89.50p 6489
30/07/2015 89.50p 89.50p 88.50p 89.50p 2250
29/07/2015 89.50p 89.50p 89.50p 89.50p 0
28/07/2015 89.50p 89.99p 89.50p 89.50p 33158
27/07/2015 89.50p 89.50p 89.50p 89.50p 0
24/07/2015 89.25p 89.50p 89.25p 89.50p 0
23/07/2015 89.25p 89.99p 89.25p 89.25p 1111
22/07/2015 89.25p 89.99p 89.25p 89.25p 3717
21/07/2015 89.25p 89.99p 88.00p 89.25p 5000
20/07/2015 89.25p 89.99p 88.00p 89.25p 9075
17/07/2015 89.25p 89.25p 89.25p 89.25p 0
16/07/2015 89.25p 89.25p 88.00p 89.25p 12423
15/07/2015 89.25p 89.25p 88.00p 89.25p 8526
14/07/2015 89.25p 89.25p 88.00p 89.25p 6341
13/07/2015 89.25p 89.25p 89.25p 89.25p 0
10/07/2015 89.25p 89.25p 89.25p 89.25p 0
09/07/2015 88.25p 89.25p 88.00p 89.25p 33983
08/07/2015 88.50p 88.50p 88.25p 88.25p 21947
07/07/2015 89.50p 89.50p 88.00p 88.50p 11377
06/07/2015 89.50p 89.50p 89.50p 89.50p 0
03/07/2015 89.50p 89.50p 88.00p 89.50p 20809
02/07/2015 89.50p 89.50p 89.50p 89.50p 0
01/07/2015 89.50p 89.50p 89.50p 89.50p 0
30/06/2015 89.50p 89.50p 89.50p 89.50p 0
29/06/2015 89.50p 89.50p 89.50p 89.50p 0
26/06/2015 89.50p 89.50p 89.50p 89.50p 0
25/06/2015 89.50p 89.50p 88.00p 89.50p 7196
24/06/2015 89.50p 89.50p 88.00p 89.50p 938
23/06/2015 89.50p 89.50p 89.50p 89.50p 0
22/06/2015 89.50p 89.50p 89.50p 89.50p 0
19/06/2015 89.50p 89.50p 88.00p 89.50p 4764
18/06/2015 89.50p 89.50p 88.00p 89.50p 42866
17/06/2015 102.50p 102.50p 101.00p 102.50p 13972
16/06/2015 102.50p 102.50p 102.25p 102.50p 938
15/06/2015 102.50p 102.50p 102.25p 102.50p 4439
12/06/2015 102.50p 102.50p 102.25p 102.50p 5354
11/06/2015 102.50p 102.50p 102.25p 102.50p 3468
10/06/2015 102.50p 102.50p 101.00p 102.50p 2712
09/06/2015 102.50p 102.50p 102.25p 102.50p 1329
08/06/2015 102.50p 102.50p 102.25p 102.50p 1372
05/06/2015 102.50p 102.50p 101.00p 102.50p 14090
04/06/2015 102.50p 104.00p 102.50p 102.50p 600
03/06/2015 102.50p 102.50p 101.00p 102.50p 13262
02/06/2015 102.50p 102.50p 101.00p 102.50p 10000
01/06/2015 102.50p 102.50p 102.25p 102.50p 4169
29/05/2015 102.50p 102.50p 101.00p 102.50p 6180
28/05/2015 102.50p 102.50p 102.25p 102.50p 1000
27/05/2015 102.50p 102.50p 101.00p 102.50p 8043
26/05/2015 102.50p 102.50p 102.25p 102.50p 2000
22/05/2015 102.50p 102.50p 102.50p 102.50p 0
21/05/2015 102.50p 102.50p 101.00p 102.50p 22617
20/05/2015 95.75p 102.50p 95.50p 102.50p 10000
19/05/2015 95.75p 95.75p 95.50p 95.75p 2633
18/05/2015 95.75p 95.75p 95.50p 95.75p 2945
15/05/2015 95.75p 95.75p 95.75p 95.75p 0
14/05/2015 95.75p 95.75p 95.75p 95.75p 0
13/05/2015 95.75p 95.75p 95.50p 95.75p 4463
12/05/2015 95.75p 95.75p 95.50p 95.75p 25331
11/05/2015 95.75p 95.75p 95.75p 95.75p 0
08/05/2015 96.25p 96.25p 95.50p 95.75p 19800
07/05/2015 96.25p 96.25p 96.25p 96.25p 0
06/05/2015 96.25p 96.25p 96.25p 96.25p 0
05/05/2015 96.25p 96.25p 96.25p 96.25p 0
01/05/2015 96.25p 96.25p 95.50p 96.25p 14752
30/04/2015 96.75p 96.75p 96.25p 96.25p 0
29/04/2015 96.75p 96.75p 96.75p 96.75p 0
28/04/2015 96.75p 96.75p 95.50p 96.75p 1316
27/04/2015 96.75p 96.75p 96.75p 96.75p 0
24/04/2015 96.75p 96.75p 96.75p 96.75p 0
23/04/2015 96.75p 96.75p 96.75p 96.75p 0
22/04/2015 96.75p 96.75p 95.50p 96.75p 7784
21/04/2015 96.75p 96.75p 95.50p 96.75p 15210
20/04/2015 96.75p 96.75p 96.75p 96.75p 0
17/04/2015 96.75p 96.75p 95.50p 96.75p 8481
16/04/2015 96.75p 96.75p 96.75p 96.75p 0
15/04/2015 96.75p 96.75p 96.75p 96.75p 0
14/04/2015 96.75p 96.75p 95.50p 96.75p 8060
13/04/2015 96.75p 96.75p 95.50p 96.75p 5421
10/04/2015 96.75p 96.75p 95.50p 96.75p 4000
09/04/2015 96.75p 96.75p 96.75p 96.75p 0
08/04/2015 96.75p 96.75p 96.75p 96.75p 0
07/04/2015 96.75p 97.48p 95.50p 96.75p 45861
02/04/2015 96.75p 96.75p 95.50p 96.75p 14779
01/04/2015 96.75p 96.75p 95.50p 96.75p 4085
31/03/2015 96.75p 96.75p 96.75p 96.75p 0
30/03/2015 96.25p 96.75p 95.50p 96.75p 9996
27/03/2015 96.25p 96.25p 95.50p 96.25p 3221
26/03/2015 96.25p 96.25p 96.25p 96.25p 0
25/03/2015 96.75p 96.75p 95.50p 96.25p 53711
24/03/2015 96.75p 96.75p 96.75p 96.75p 0
23/03/2015 96.75p 96.75p 95.50p 96.75p 972
20/03/2015 96.75p 96.75p 95.50p 96.75p 5133
19/03/2015 96.75p 96.75p 95.50p 96.75p 17100
18/03/2015 96.75p 96.75p 96.75p 96.75p 0
17/03/2015 96.75p 96.75p 96.75p 96.75p 0
16/03/2015 96.75p 96.75p 95.50p 96.75p 7120
13/03/2015 96.75p 96.75p 95.51p 96.75p 1316
12/03/2015 96.75p 96.75p 95.63p 96.75p 4000
11/03/2015 96.75p 96.75p 96.75p 96.75p 0
10/03/2015 96.75p 96.75p 95.51p 96.75p 2500
09/03/2015 94.75p 96.75p 93.50p 96.75p 55818
06/03/2015 94.25p 94.75p 94.25p 94.75p 10523
05/03/2015 94.25p 94.25p 94.25p 94.25p 0
04/03/2015 94.25p 94.25p 93.51p 94.25p 76
03/03/2015 94.50p 94.50p 92.50p 94.25p 116794
02/03/2015 94.50p 94.74p 94.00p 94.50p 9238
27/02/2015 94.50p 94.50p 94.00p 94.50p 10099
26/02/2015 94.50p 95.00p 94.50p 94.50p 10000
25/02/2015 94.50p 94.50p 94.50p 94.50p 0
24/02/2015 94.50p 94.50p 94.50p 94.50p 0
23/02/2015 94.50p 94.50p 94.00p 94.50p 2633
20/02/2015 94.50p 94.50p 94.50p 94.50p 0
19/02/2015 94.50p 94.50p 94.00p 94.50p 2180
18/02/2015 94.50p 94.50p 94.00p 94.50p 6583
17/02/2015 94.13p 94.50p 94.13p 94.50p 0
16/02/2015 94.13p 94.70p 94.13p 94.13p 10000
13/02/2015 94.13p 94.13p 94.13p 94.13p 0
12/02/2015 94.13p 94.13p 94.13p 94.13p 0
11/02/2015 94.13p 94.13p 94.13p 94.13p 0
10/02/2015 94.13p 94.13p 93.25p 94.13p 5000
09/02/2015 93.25p 94.13p 93.25p 94.13p 5000
06/02/2015 93.25p 93.25p 92.50p 93.25p 3000
05/02/2015 93.25p 93.25p 93.25p 93.25p 0
04/02/2015 93.25p 93.25p 93.25p 93.25p 0
03/02/2015 93.25p 93.25p 93.25p 93.25p 0
02/02/2015 93.25p 93.25p 93.25p 93.25p 0
30/01/2015 93.25p 93.25p 92.50p 93.25p 1579
29/01/2015 93.25p 93.25p 93.25p 93.25p 0
28/01/2015 93.25p 93.25p 93.25p 93.25p 0
27/01/2015 93.25p 93.71p 92.50p 93.25p 5453
26/01/2015 93.25p 93.25p 93.25p 93.25p 0
23/01/2015 93.25p 93.25p 92.50p 93.25p 2180
22/01/2015 93.25p 93.25p 92.50p 93.25p 5267
21/01/2015 93.25p 93.25p 93.25p 93.25p 0
20/01/2015 93.25p 93.71p 93.25p 93.25p 244
19/01/2015 93.25p 93.25p 92.50p 93.25p 8000
16/01/2015 93.25p 93.25p 92.50p 93.25p 3815
15/01/2015 93.25p 93.25p 92.50p 93.25p 2180
14/01/2015 93.25p 93.25p 93.25p 93.25p 0
13/01/2015 93.25p 93.71p 93.25p 93.25p 33000
12/01/2015 93.25p 93.25p 93.25p 93.25p 0
09/01/2015 93.25p 93.25p 92.60p 93.25p 20813
08/01/2015 93.25p 93.25p 93.25p 93.25p 0
07/01/2015 93.75p 93.75p 93.25p 93.25p 0
06/01/2015 93.75p 93.75p 92.50p 93.75p 8202
05/01/2015 93.75p 93.75p 92.50p 93.75p 4360
02/01/2015 93.75p 93.75p 93.75p 93.75p 0
31/12/2014 93.75p 93.75p 93.75p 93.75p 0
30/12/2014 93.75p 93.75p 93.75p 93.75p 0
29/12/2014 93.75p 93.75p 93.75p 93.75p 0
24/12/2014 93.75p 93.75p 93.75p 93.75p 0
23/12/2014 93.75p 93.75p 93.69p 93.75p 221

*Close Price adjusted for both dividends and splits