Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
Northern 3 VCT (NTN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 3607 |
| 01/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 20/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/08/2020 | 75.50p | 75.50p | 73.00p | 75.50p | 6913 |
| 17/08/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 1429 |
| 14/08/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 26597 |
| 13/08/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 91 |
| 12/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/07/2020 | 75.00p | 77.50p | 75.00p | 77.50p | 0 |
| 30/07/2020 | 75.00p | 75.00p | 72.00p | 75.00p | 7487 |
| 29/07/2020 | 75.00p | 75.80p | 75.00p | 75.00p | 1304 |
| 28/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/07/2020 | 75.00p | 75.00p | 72.00p | 75.00p | 3720 |
| 15/07/2020 | 75.00p | 75.00p | 73.70p | 75.00p | 13333 |
| 14/07/2020 | 75.00p | 75.00p | 73.50p | 75.00p | 289 |
| 13/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/07/2020 | 75.00p | 75.00p | 73.50p | 75.00p | 500 |
| 08/07/2020 | 68.50p | 68.50p | 65.00p | 68.50p | 5939 |
| 07/07/2020 | 68.50p | 68.50p | 65.00p | 68.50p | 2500 |
| 06/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/07/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 300 |
| 01/07/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/06/2020 | 68.50p | 68.50p | 65.00p | 68.50p | 2025 |
| 29/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/06/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/06/2020 | 70.00p | 70.00p | 65.00p | 68.50p | 3856 |
| 23/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/06/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 7333 |
| 19/06/2020 | 70.00p | 70.00p | 66.00p | 70.00p | 789 |
| 18/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/06/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 5421 |
| 16/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/06/2020 | 70.00p | 70.00p | 67.00p | 70.00p | 1816 |
| 05/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 15152 |
| 02/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/05/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 789 |
| 22/05/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 500 |
| 21/05/2020 | 70.00p | 70.00p | 67.00p | 70.00p | 100 |
| 20/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/05/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 1316 |
| 14/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/05/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 5266 |
| 11/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/05/2020 | 70.00p | 70.00p | 67.00p | 70.00p | 1088 |
| 06/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/05/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/05/2020 | 70.00p | 70.00p | 63.00p | 70.00p | 5421 |
| 30/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/04/2020 | 70.00p | 70.00p | 67.00p | 70.00p | 526 |
| 15/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/03/2020 | 70.00p | 70.00p | 67.90p | 70.00p | 15138 |
| 26/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/03/2020 | 89.00p | 89.00p | 70.00p | 70.00p | 27397 |
| 24/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 23/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 20/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 19/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 18/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 17/03/2020 | 89.00p | 89.00p | 86.00p | 89.00p | 3100 |
| 16/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 13/03/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 12/03/2020 | 89.50p | 89.50p | 88.50p | 89.00p | 2816 |
| 11/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 10/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 09/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 10539 |
| 06/03/2020 | 89.50p | 89.50p | 88.50p | 89.50p | 3468 |
| 05/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 16264 |
| 04/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 15922 |
| 03/03/2020 | 89.50p | 89.50p | 88.50p | 89.50p | 2921 |
| 02/03/2020 | 89.50p | 89.50p | 88.50p | 89.50p | 1316 |
| 28/02/2020 | 90.00p | 90.00p | 89.00p | 89.50p | 11748 |
| 27/02/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/02/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 10888 |
| 25/02/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 10773 |
| 24/02/2020 | 90.00p | 90.00p | 89.09p | 90.00p | 8917 |
| 21/02/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 5589 |
| 20/02/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/02/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 10162 |
| 18/02/2020 | 90.00p | 90.00p | 89.00p | 90.00p | 2633 |
| 17/02/2020 | 86.00p | 90.00p | 86.00p | 90.00p | 0 |
| 14/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 29548 |
| 12/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 19767 |
| 11/02/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 1078 |
| 10/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 07/02/2020 | 86.00p | 87.00p | 86.00p | 86.00p | 6000 |
| 06/02/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 789 |
| 05/02/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 8333 |
| 04/02/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 7568 |
| 03/02/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 8384 |
| 31/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 30/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 4789 |
| 29/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 28/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 15000 |
| 27/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 15377 |
| 24/01/2020 | 86.00p | 87.00p | 85.00p | 86.00p | 1840 |
| 23/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 22/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 7096 |
| 21/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 12082 |
| 20/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 12648 |
| 17/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 4028 |
| 16/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 4496 |
| 15/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 14/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 5177 |
| 13/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 8346 |
| 10/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 28631 |
| 09/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 08/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 07/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 06/01/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 22542 |
| 03/01/2020 | 86.00p | 87.00p | 86.00p | 86.00p | 1 |
| 02/01/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 31/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 9628 |
| 27/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 24/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 23/12/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 4951 |
| 20/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 19/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 57862 |
| 18/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 17/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/12/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 2633 |
| 13/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 11/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 10/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 09/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 06/12/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 907 |
| 05/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 02/12/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 6747 |
| 28/11/2019 | 88.00p | 88.00p | 87.10p | 88.00p | 2633 |
| 27/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 26/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 5267 |
| 25/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 8 |
| 22/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 21/11/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 19908 |
| 20/11/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 10033 |
*Close Price adjusted for both dividends and splits