Northern 2 VCT (NTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/10/2017 64.50p 64.50p 63.50p 64.50p 12108
25/10/2017 64.00p 65.00p 64.00p 64.50p 5000
24/10/2017 64.00p 64.00p 63.00p 64.00p 5000
23/10/2017 64.00p 65.00p 62.50p 64.00p 92916
20/10/2017 64.00p 65.00p 64.00p 64.00p 3000
19/10/2017 64.00p 64.00p 64.00p 64.00p 0
18/10/2017 64.00p 64.00p 64.00p 64.00p 0
17/10/2017 64.00p 65.00p 63.00p 64.00p 8131
16/10/2017 64.00p 64.00p 64.00p 64.00p 0
13/10/2017 64.50p 64.50p 64.00p 64.00p 35622
12/10/2017 64.50p 64.50p 64.50p 64.50p 37043
11/10/2017 64.50p 64.50p 64.50p 64.50p 34648
10/10/2017 64.50p 64.50p 64.50p 64.50p 0
09/10/2017 65.00p 65.00p 64.50p 64.50p 48000
06/10/2017 64.50p 65.00p 64.50p 65.00p 48000
05/10/2017 64.50p 64.50p 64.50p 64.50p 7497
04/10/2017 64.50p 64.50p 64.50p 64.50p 0
03/10/2017 64.50p 64.50p 64.50p 64.50p 0
02/10/2017 64.50p 64.50p 64.50p 64.50p 0
29/09/2017 64.50p 64.50p 64.50p 64.50p 0
28/09/2017 65.00p 65.00p 64.50p 64.50p 8000
27/09/2017 66.00p 66.00p 65.00p 65.00p 10323
26/09/2017 64.50p 66.00p 64.50p 66.00p 19776
25/09/2017 64.50p 64.50p 64.50p 64.50p 18000
22/09/2017 65.00p 65.00p 64.50p 64.50p 2700
21/09/2017 65.00p 65.00p 65.00p 65.00p 3552
20/09/2017 65.00p 65.00p 65.00p 65.00p 10582
19/09/2017 66.50p 66.50p 65.00p 65.00p 0
18/09/2017 66.50p 66.50p 66.50p 66.50p 0
15/09/2017 66.50p 66.50p 66.50p 66.50p 0
14/09/2017 66.50p 66.50p 66.50p 66.50p 0
13/09/2017 66.50p 66.50p 66.50p 66.50p 0
12/09/2017 66.50p 66.50p 66.50p 66.50p 0
11/09/2017 66.50p 67.00p 66.50p 66.50p 13451
08/09/2017 66.50p 66.50p 66.50p 66.50p 0
07/09/2017 66.00p 66.50p 66.00p 66.50p 14628
06/09/2017 66.00p 66.00p 66.00p 66.00p 0
05/09/2017 66.50p 67.50p 66.00p 66.00p 5929
04/09/2017 66.50p 67.50p 66.50p 67.50p 28571
01/09/2017 66.50p 66.50p 66.50p 66.50p 0
31/08/2017 66.50p 66.50p 66.50p 66.50p 0
30/08/2017 67.50p 67.50p 66.50p 66.50p 25488
29/08/2017 67.50p 67.50p 67.50p 67.50p 2608
25/08/2017 67.50p 67.50p 67.50p 67.50p 1438
24/08/2017 67.50p 67.50p 67.50p 67.50p 0
23/08/2017 65.00p 68.00p 65.00p 67.50p 42500
22/08/2017 65.00p 65.00p 65.00p 65.00p 24541
21/08/2017 66.50p 66.50p 65.00p 65.00p 13036
18/08/2017 66.50p 66.50p 66.50p 66.50p 0
17/08/2017 66.50p 66.50p 66.50p 66.50p 0
16/08/2017 68.00p 68.00p 66.50p 66.50p 21457
15/08/2017 68.00p 68.00p 68.00p 68.00p 0
14/08/2017 68.00p 68.00p 68.00p 68.00p 1500
11/08/2017 68.50p 68.50p 68.00p 68.00p 8000
10/08/2017 68.50p 68.50p 68.50p 68.50p 0
09/08/2017 68.50p 68.50p 68.50p 68.50p 0
08/08/2017 68.50p 68.50p 68.50p 68.50p 13502
07/08/2017 67.50p 68.50p 67.50p 68.50p 32668
04/08/2017 67.50p 67.50p 67.50p 67.50p 12008
03/08/2017 66.50p 67.50p 66.50p 67.50p 107389
02/08/2017 66.50p 66.50p 66.50p 66.50p 5000
01/08/2017 68.00p 68.00p 66.50p 66.50p 24235
31/07/2017 67.00p 68.00p 67.00p 68.00p 11527
28/07/2017 65.50p 67.00p 65.50p 67.00p 21843
27/07/2017 64.50p 65.50p 64.50p 65.50p 35000
26/07/2017 64.50p 64.50p 64.50p 64.50p 64236
25/07/2017 64.50p 64.50p 64.50p 64.50p 3050
24/07/2017 65.00p 65.50p 64.50p 64.50p 56225
21/07/2017 66.00p 66.00p 65.00p 65.00p 26683
20/07/2017 66.00p 66.00p 66.00p 66.00p 3704
19/07/2017 66.00p 66.00p 66.00p 66.00p 0
18/07/2017 66.00p 66.00p 66.00p 66.00p 0
17/07/2017 66.50p 66.50p 66.00p 66.00p 10493
14/07/2017 66.50p 66.50p 66.50p 66.50p 0
13/07/2017 66.00p 66.50p 66.00p 66.50p 26248
12/07/2017 66.00p 66.00p 66.00p 66.00p 0
11/07/2017 65.00p 66.00p 65.00p 66.00p 15477
10/07/2017 65.00p 65.00p 65.00p 65.00p 15151
07/07/2017 65.00p 65.00p 65.00p 65.00p 11008
06/07/2017 66.00p 66.00p 65.00p 65.00p 23172
05/07/2017 66.00p 66.00p 66.00p 66.00p 0
04/07/2017 66.00p 66.00p 66.00p 66.00p 0
03/07/2017 66.00p 66.00p 66.00p 66.00p 0
30/06/2017 66.00p 66.00p 66.00p 66.00p 1234
29/06/2017 66.00p 66.00p 66.00p 66.00p 0
28/06/2017 66.00p 66.00p 66.00p 66.00p 0
27/06/2017 67.00p 67.00p 66.00p 66.00p 13907
26/06/2017 67.00p 67.00p 67.00p 67.00p 1700
23/06/2017 67.00p 67.00p 67.00p 67.00p 11498
22/06/2017 68.00p 77.00p 66.00p 67.00p 0
21/06/2017 78.00p 78.00p 77.00p 77.00p 0
20/06/2017 76.50p 78.00p 76.50p 78.00p 0
19/06/2017 76.00p 76.50p 76.00p 76.50p 0
16/06/2017 76.00p 77.00p 76.00p 76.00p 2857
15/06/2017 76.00p 77.00p 76.00p 76.00p 2038
14/06/2017 76.00p 77.00p 76.00p 76.00p 6260
13/06/2017 74.00p 77.00p 74.00p 76.00p 37429
12/06/2017 74.00p 74.00p 73.00p 74.00p 8844
09/06/2017 74.00p 74.00p 74.00p 74.00p 0
08/06/2017 74.00p 74.00p 74.00p 74.00p 0
07/06/2017 74.00p 75.00p 74.00p 74.00p 2600
06/06/2017 74.00p 74.00p 74.00p 74.00p 0
05/06/2017 74.50p 74.50p 72.00p 74.00p 81620
02/06/2017 74.00p 74.70p 73.50p 74.50p 12500
01/06/2017 74.50p 74.50p 73.00p 74.00p 36343
31/05/2017 74.00p 75.00p 74.00p 74.50p 10000
30/05/2017 72.50p 74.00p 72.50p 74.00p 22215
26/05/2017 72.50p 73.50p 72.50p 72.50p 4521
25/05/2017 72.00p 73.00p 72.00p 72.50p 9357
24/05/2017 71.50p 72.50p 71.50p 72.00p 21103
23/05/2017 71.50p 72.30p 71.50p 71.50p 16567
22/05/2017 71.50p 72.30p 71.50p 71.50p 2000
19/05/2017 71.50p 72.30p 71.50p 71.50p 3457
18/05/2017 71.50p 71.50p 70.50p 71.50p 9063
17/05/2017 71.50p 72.30p 71.50p 71.50p 1150
16/05/2017 71.50p 72.30p 70.50p 71.50p 25548
15/05/2017 71.50p 72.30p 70.50p 71.50p 13130
12/05/2017 71.50p 72.30p 70.50p 71.50p 19830
11/05/2017 71.50p 71.50p 71.50p 71.50p 0
10/05/2017 71.50p 71.50p 70.50p 71.50p 5000
09/05/2017 71.50p 72.30p 70.50p 71.50p 7905
08/05/2017 71.50p 72.30p 70.50p 71.50p 37400
05/05/2017 71.50p 72.30p 70.50p 71.50p 22516
04/05/2017 71.50p 71.50p 71.50p 71.50p 0
03/05/2017 71.50p 71.50p 71.50p 71.50p 0
02/05/2017 71.50p 72.30p 71.50p 71.50p 4600
28/04/2017 71.50p 71.50p 70.50p 71.50p 24949
27/04/2017 71.50p 71.50p 71.50p 71.50p 0
26/04/2017 71.50p 71.50p 71.50p 71.50p 0
25/04/2017 71.50p 72.30p 70.50p 71.50p 25805
24/04/2017 71.50p 72.30p 71.50p 71.50p 4149
21/04/2017 71.50p 71.50p 71.50p 71.50p 0
20/04/2017 71.50p 71.50p 71.50p 71.50p 0
19/04/2017 71.50p 72.30p 71.50p 71.50p 1893
18/04/2017 71.50p 72.30p 71.50p 71.50p 342
13/04/2017 71.50p 71.50p 70.50p 71.50p 12744
12/04/2017 71.50p 72.30p 71.50p 71.50p 235
11/04/2017 71.50p 71.50p 71.00p 71.50p 5000
10/04/2017 71.50p 72.30p 71.50p 71.50p 12000
07/04/2017 72.00p 72.30p 70.50p 71.50p 40380
06/04/2017 72.00p 72.80p 71.00p 72.00p 4118
05/04/2017 72.00p 72.80p 72.00p 72.00p 500
04/04/2017 72.00p 72.00p 71.00p 72.00p 14000
03/04/2017 72.00p 72.00p 72.00p 72.00p 0
31/03/2017 72.00p 72.80p 71.00p 72.00p 8000
30/03/2017 71.50p 72.80p 71.50p 72.00p 671
29/03/2017 71.50p 72.30p 71.50p 71.50p 48516
28/03/2017 71.50p 72.30p 70.50p 71.50p 28121
27/03/2017 71.50p 71.50p 70.50p 71.50p 6389
24/03/2017 71.50p 72.30p 70.50p 71.50p 7958
23/03/2017 71.50p 72.30p 70.50p 71.50p 25868
22/03/2017 71.50p 72.30p 71.50p 71.50p 33831
21/03/2017 71.50p 72.30p 71.50p 71.50p 360
20/03/2017 71.50p 72.30p 70.50p 71.50p 23099
17/03/2017 71.50p 71.50p 71.50p 71.50p 0
16/03/2017 71.50p 72.30p 70.50p 71.50p 28365
15/03/2017 71.50p 71.50p 70.60p 71.50p 7000
14/03/2017 71.50p 71.50p 71.50p 71.50p 0
13/03/2017 71.50p 71.50p 71.50p 71.50p 0
10/03/2017 71.50p 71.50p 71.50p 71.50p 0
09/03/2017 71.50p 71.50p 71.50p 71.50p 0
08/03/2017 71.50p 71.50p 71.50p 71.50p 0
07/03/2017 71.50p 71.50p 70.50p 71.50p 19659
06/03/2017 71.50p 72.30p 70.50p 71.50p 21615
03/03/2017 71.50p 72.30p 70.50p 71.50p 12500
02/03/2017 71.50p 72.30p 70.63p 71.50p 33695
01/03/2017 71.50p 71.50p 71.50p 71.50p 0
28/02/2017 71.50p 72.30p 70.00p 71.50p 73319
27/02/2017 71.50p 72.30p 71.50p 71.50p 5341
24/02/2017 71.50p 72.30p 71.50p 71.50p 10000
23/02/2017 71.50p 72.50p 71.50p 71.50p 17746
22/02/2017 71.50p 71.50p 71.50p 71.50p 0
21/02/2017 71.50p 72.30p 70.50p 71.50p 12185
20/02/2017 71.50p 72.25p 70.50p 71.50p 16947
17/02/2017 71.50p 72.30p 71.50p 71.50p 15571
16/02/2017 71.50p 72.30p 70.50p 71.50p 31446
15/02/2017 71.50p 71.50p 71.50p 71.50p 0
14/02/2017 71.50p 71.50p 70.50p 71.50p 9000
13/02/2017 71.50p 71.50p 70.50p 71.50p 13711
10/02/2017 71.50p 72.30p 70.50p 71.50p 13215
09/02/2017 71.50p 71.50p 70.50p 71.50p 17903
08/02/2017 71.50p 72.30p 71.50p 71.50p 1400
07/02/2017 71.50p 71.50p 71.50p 71.50p 0
06/02/2017 72.00p 72.00p 70.50p 71.50p 34865
03/02/2017 72.00p 72.00p 72.00p 72.00p 0
02/02/2017 72.00p 72.00p 72.00p 72.00p 0
01/02/2017 72.00p 72.00p 72.00p 72.00p 0
31/01/2017 72.00p 72.80p 71.00p 72.00p 631
30/01/2017 72.00p 72.80p 71.00p 72.00p 13388
27/01/2017 72.00p 72.00p 70.50p 72.00p 22638
26/01/2017 72.00p 72.00p 71.00p 72.00p 14272
25/01/2017 72.00p 72.00p 72.00p 72.00p 0
24/01/2017 72.00p 72.00p 72.00p 72.00p 0
23/01/2017 73.00p 73.87p 71.00p 72.00p 51990
20/01/2017 73.00p 73.00p 73.00p 73.00p 0
19/01/2017 73.00p 73.87p 73.00p 73.00p 100
18/01/2017 73.00p 73.00p 73.00p 73.00p 0
17/01/2017 73.00p 73.00p 73.00p 73.00p 0
16/01/2017 72.00p 73.00p 72.00p 73.00p 20938
13/01/2017 73.50p 73.50p 71.50p 72.00p 40089

*Close Price adjusted for both dividends and splits