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
26/07/2013 91.25p 91.25p 90.00p 91.25p 0
25/07/2013 91.25p 91.25p 90.00p 91.25p 0
24/07/2013 91.25p 91.25p 90.00p 91.25p 0
23/07/2013 91.25p 91.25p 90.00p 91.25p 0
22/07/2013 91.25p 91.25p 90.00p 91.25p 5000
19/07/2013 91.25p 91.25p 90.13p 91.25p 0
18/07/2013 91.25p 91.25p 90.13p 91.25p 0
17/07/2013 91.25p 91.25p 90.13p 91.25p 0
16/07/2013 91.25p 91.25p 90.13p 91.25p 0
15/07/2013 91.25p 91.25p 90.13p 91.25p 0
12/07/2013 91.25p 91.25p 90.13p 91.25p 131
11/07/2013 91.25p 94.25p 90.50p 91.25p 0
10/07/2013 91.25p 94.25p 90.50p 91.25p 0
09/07/2013 91.25p 94.25p 90.50p 91.25p 0
08/07/2013 91.25p 94.25p 90.50p 91.25p 0
05/07/2013 91.25p 94.25p 90.50p 91.25p 0
04/07/2013 91.25p 94.25p 90.50p 91.25p 0
03/07/2013 90.50p 94.25p 90.50p 91.25p 2000
02/07/2013 94.25p 94.25p 93.50p 94.25p 10500
01/07/2013 94.25p 94.85p 94.25p 94.25p 0
28/06/2013 94.25p 94.85p 94.25p 94.25p 1038
27/06/2013 94.25p 94.25p 93.58p 94.25p 1557
26/06/2013 94.25p 95.00p 94.25p 94.25p 0
25/06/2013 94.25p 95.00p 94.25p 94.25p 20936
24/06/2013 94.25p 94.25p 93.58p 94.25p 0
21/06/2013 94.25p 94.25p 93.58p 94.25p 2000
20/06/2013 94.25p 94.25p 93.58p 94.25p 2000
19/06/2013 94.25p 94.25p 93.50p 94.25p 7810
18/06/2013 94.25p 94.25p 93.50p 94.25p 3000
17/06/2013 94.25p 94.25p 93.58p 94.25p 0
14/06/2013 94.25p 94.25p 93.58p 94.25p 17000
13/06/2013 94.25p 94.25p 92.50p 94.25p 19921
12/06/2013 94.75p 94.75p 93.50p 94.25p 14060
11/06/2013 94.75p 94.75p 93.62p 94.75p 0
10/06/2013 94.75p 94.75p 93.62p 94.75p 3060
07/06/2013 94.75p 94.75p 93.60p 94.75p 20000
06/06/2013 94.75p 94.75p 93.62p 94.75p 11700
05/06/2013 94.75p 94.75p 93.50p 94.75p 0
04/06/2013 94.75p 94.75p 93.50p 94.75p 211838
03/06/2013 94.75p 94.75p 93.50p 94.75p 2633
31/05/2013 94.75p 94.75p 93.50p 94.75p 0
30/05/2013 94.75p 94.75p 93.50p 94.75p 0
29/05/2013 94.75p 94.75p 93.50p 94.75p 0
28/05/2013 94.75p 94.75p 93.50p 94.75p 0
24/05/2013 94.75p 94.75p 93.50p 94.75p 0
23/05/2013 94.75p 94.75p 93.50p 94.75p 2913
22/05/2013 94.75p 94.90p 93.00p 94.75p 10111
21/05/2013 88.75p 94.75p 88.75p 94.75p 3948
20/05/2013 88.75p 89.64p 88.63p 88.75p 0
17/05/2013 88.63p 89.64p 88.63p 88.75p 1120
16/05/2013 88.63p 88.63p 88.50p 88.63p 0
15/05/2013 88.63p 88.63p 88.50p 88.63p 5737
14/05/2013 88.63p 88.64p 88.13p 88.63p 0
13/05/2013 88.13p 88.64p 88.13p 88.63p 2500
10/05/2013 87.63p 88.13p 87.63p 88.13p 4233
09/05/2013 87.63p 87.63p 87.50p 87.63p 4000
08/05/2013 87.63p 87.64p 87.63p 87.63p 5000
07/05/2013 87.63p 88.75p 87.52p 87.63p 0
03/05/2013 87.63p 88.75p 87.52p 87.63p 0
02/05/2013 87.63p 88.75p 87.52p 87.63p 0
01/05/2013 87.63p 88.75p 87.52p 87.63p 0
30/04/2013 87.63p 88.75p 87.52p 87.63p 0
29/04/2013 87.63p 88.75p 87.52p 87.63p 0
26/04/2013 87.63p 87.63p 87.52p 87.63p 789
25/04/2013 87.63p 88.13p 86.00p 87.63p 0
24/04/2013 87.63p 88.13p 86.00p 87.63p 0
23/04/2013 88.13p 88.13p 86.00p 87.63p 5000
22/04/2013 88.13p 88.14p 88.00p 88.13p 2081
19/04/2013 88.13p 88.13p 85.00p 88.13p 0
18/04/2013 88.13p 88.13p 85.00p 88.13p 0
17/04/2013 88.13p 88.13p 85.00p 88.13p 10900
16/04/2013 88.13p 89.25p 86.00p 88.13p 0
15/04/2013 89.00p 89.25p 86.00p 88.13p 0
12/04/2013 89.00p 89.25p 86.00p 89.00p 0
11/04/2013 89.00p 89.25p 86.00p 89.00p 0
10/04/2013 89.00p 89.25p 86.00p 89.00p 0
09/04/2013 89.00p 89.25p 86.00p 89.00p 0
08/04/2013 89.00p 89.25p 86.00p 89.00p 0
05/04/2013 89.00p 89.25p 86.00p 89.00p 0
04/04/2013 89.25p 89.25p 86.00p 89.00p 13607
03/04/2013 89.25p 89.25p 88.00p 89.25p 1443
02/04/2013 89.25p 89.25p 87.75p 89.25p 0
28/03/2013 89.25p 89.25p 87.75p 89.25p 181802
27/03/2013 89.25p 89.25p 86.50p 89.25p 0
26/03/2013 89.25p 89.25p 86.50p 89.25p 0
25/03/2013 89.25p 89.25p 86.50p 89.25p 0
22/03/2013 89.25p 89.25p 86.50p 89.25p 11195
21/03/2013 88.13p 89.25p 88.13p 89.25p 337
20/03/2013 88.13p 89.25p 86.50p 88.13p 0
19/03/2013 88.13p 89.25p 86.50p 88.13p 0
18/03/2013 88.50p 89.25p 86.50p 88.13p 0
15/03/2013 88.50p 88.50p 86.50p 88.50p 0
14/03/2013 88.50p 88.50p 86.50p 88.50p 0
13/03/2013 88.50p 88.50p 86.50p 88.50p 23060
12/03/2013 88.50p 88.50p 86.00p 88.50p 13000
11/03/2013 88.50p 89.00p 88.50p 88.50p 0
08/03/2013 88.50p 89.00p 88.50p 88.50p 0
07/03/2013 89.00p 89.00p 88.50p 88.50p 5583
06/03/2013 89.00p 89.00p 88.00p 89.00p 2633
05/03/2013 89.00p 89.50p 89.00p 89.00p 0
04/03/2013 89.00p 89.50p 89.00p 89.00p 0
01/03/2013 89.00p 89.50p 89.00p 89.00p 0
28/02/2013 89.00p 89.50p 89.00p 89.00p 0
27/02/2013 89.50p 89.50p 89.00p 89.00p 5000
26/02/2013 89.50p 89.50p 89.00p 89.50p 13921
25/02/2013 89.50p 89.75p 89.00p 89.50p 19573
22/02/2013 89.50p 89.50p 89.00p 89.50p 3185
21/02/2013 89.50p 89.50p 89.00p 89.50p 0
20/02/2013 89.50p 89.50p 89.00p 89.50p 0
19/02/2013 89.50p 89.50p 89.00p 89.50p 3090
18/02/2013 90.25p 90.25p 86.00p 89.50p 55899
15/02/2013 90.25p 90.25p 89.25p 90.25p 0
14/02/2013 90.25p 90.25p 89.25p 90.25p 735
13/02/2013 90.25p 90.25p 89.00p 90.25p 1329
12/02/2013 90.25p 90.25p 89.00p 90.25p 0
11/02/2013 90.25p 90.25p 89.00p 90.25p 0
08/02/2013 90.25p 90.25p 89.00p 90.25p 5100
07/02/2013 90.25p 90.25p 89.00p 90.25p 2659
06/02/2013 90.25p 90.25p 89.25p 90.25p 0
05/02/2013 90.25p 90.25p 89.25p 90.25p 0
04/02/2013 90.25p 90.25p 89.25p 90.25p 0
01/02/2013 90.25p 90.25p 89.25p 90.25p 0
31/01/2013 90.25p 90.25p 89.25p 90.25p 0
30/01/2013 90.25p 90.25p 89.25p 90.25p 789
29/01/2013 90.25p 90.25p 89.00p 90.25p 8529
28/01/2013 90.25p 90.25p 88.00p 90.25p 0
25/01/2013 90.25p 90.25p 88.00p 90.25p 0
24/01/2013 90.25p 90.25p 88.00p 90.25p 0
23/01/2013 90.25p 90.25p 88.00p 90.25p 12800
22/01/2013 90.25p 90.25p 89.00p 90.25p 0
21/01/2013 90.25p 90.25p 89.00p 90.25p 0
18/01/2013 90.25p 90.25p 89.00p 90.25p 0
17/01/2013 90.25p 90.25p 89.00p 90.25p 2633
16/01/2013 90.25p 91.25p 90.25p 90.25p 46
15/01/2013 90.25p 91.25p 89.00p 90.25p 3653
14/01/2013 90.25p 91.25p 90.25p 90.25p 455
11/01/2013 90.25p 91.00p 89.00p 90.25p 35688
10/01/2013 90.25p 90.25p 87.50p 90.25p 21516
09/01/2013 82.25p 90.50p 82.25p 90.25p 22000
08/01/2013 82.25p 82.25p 81.50p 82.25p 14462
07/01/2013 82.75p 82.75p 80.00p 82.25p 10300
04/01/2013 82.75p 82.75p 81.50p 82.75p 0
03/01/2013 82.75p 82.75p 81.50p 82.75p 813
02/01/2013 82.75p 82.75p 81.00p 82.75p 0
31/12/2012 82.75p 82.75p 81.00p 82.75p 0
28/12/2012 82.75p 82.75p 81.00p 82.75p 9102
27/12/2012 82.75p 82.75p 81.50p 82.75p 0
24/12/2012 82.75p 82.75p 81.50p 82.75p 0
21/12/2012 82.75p 82.75p 81.50p 82.75p 1487
20/12/2012 82.75p 82.75p 81.75p 82.75p 0
19/12/2012 82.75p 82.75p 81.75p 82.75p 0
18/12/2012 82.75p 82.75p 81.75p 82.75p 0
17/12/2012 82.75p 82.75p 81.75p 82.75p 1974
14/12/2012 82.75p 82.75p 81.75p 82.75p 3166
13/12/2012 82.75p 82.75p 81.50p 82.75p 0
12/12/2012 82.75p 82.75p 81.50p 82.75p 0
11/12/2012 82.75p 82.75p 81.50p 82.75p 0
10/12/2012 82.75p 82.75p 81.50p 82.75p 7785
07/12/2012 82.75p 82.75p 81.50p 82.75p 11633
06/12/2012 82.75p 82.75p 80.00p 82.75p 0
05/12/2012 81.50p 82.75p 80.00p 82.75p 1843
04/12/2012 82.25p 83.00p 82.25p 82.25p 0
03/12/2012 82.25p 83.00p 82.25p 82.25p 1500
30/11/2012 82.25p 83.00p 81.50p 82.25p 2336
29/11/2012 82.25p 82.30p 81.00p 82.25p 172940
28/11/2012 81.12p 82.25p 81.12p 82.25p 9180
27/11/2012 81.50p 81.50p 79.00p 81.12p 20150
26/11/2012 81.50p 81.50p 81.00p 81.50p 3573
23/11/2012 81.50p 81.50p 81.00p 81.50p 1620
22/11/2012 81.50p 82.25p 80.00p 81.50p 0
21/11/2012 82.25p 82.25p 80.00p 81.50p 12899
20/11/2012 82.25p 82.50p 81.00p 82.25p 0
19/11/2012 82.25p 82.50p 81.00p 82.25p 0
16/11/2012 82.25p 82.50p 81.00p 82.25p 0
15/11/2012 82.25p 82.50p 81.00p 82.25p 0
14/11/2012 82.25p 82.50p 81.00p 82.25p 0
13/11/2012 82.25p 82.50p 81.00p 82.25p 0
12/11/2012 82.25p 82.50p 81.00p 82.25p 0
09/11/2012 81.50p 82.25p 81.00p 82.25p 17000
08/11/2012 81.00p 81.50p 81.00p 81.50p 5000
07/11/2012 81.12p 81.12p 80.00p 81.12p 6316
06/11/2012 81.12p 81.12p 81.00p 81.12p 0
05/11/2012 81.12p 81.12p 81.00p 81.12p 0
02/11/2012 81.12p 81.12p 81.00p 81.12p 1974
01/11/2012 81.12p 82.46p 81.00p 81.12p 0
31/10/2012 82.13p 82.46p 81.00p 81.12p 0
30/10/2012 82.13p 82.46p 81.00p 82.13p 0
29/10/2012 82.13p 82.46p 81.00p 82.13p 0
26/10/2012 82.13p 82.46p 81.00p 82.13p 20471
25/10/2012 82.13p 82.13p 81.00p 82.13p 4316
24/10/2012 82.13p 82.13p 81.00p 82.13p 0
23/10/2012 82.13p 82.13p 81.00p 82.13p 3092
22/10/2012 82.13p 82.13p 81.00p 82.13p 0
19/10/2012 82.13p 82.13p 81.00p 82.13p 0
18/10/2012 82.13p 82.13p 81.00p 82.13p 0
17/10/2012 82.13p 82.13p 81.00p 82.13p 0
16/10/2012 82.13p 82.13p 81.00p 82.13p 0
15/10/2012 82.13p 82.13p 81.00p 82.13p 0
12/10/2012 82.13p 82.13p 81.00p 82.13p 0
11/10/2012 82.13p 82.13p 81.00p 82.13p 0

*Close Price adjusted for both dividends and splits