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
12/01/2017 73.50p 73.50p 73.50p 73.50p 0
11/01/2017 73.50p 74.50p 73.50p 73.50p 1196
10/01/2017 73.50p 73.50p 72.50p 73.50p 4150
09/01/2017 73.50p 73.50p 73.50p 73.50p 0
06/01/2017 73.50p 73.50p 72.50p 73.50p 13677
05/01/2017 73.50p 75.50p 73.50p 73.50p 0
04/01/2017 75.50p 76.50p 74.50p 75.50p 1622
03/01/2017 75.00p 76.00p 74.00p 75.50p 5563
30/12/2016 75.00p 75.00p 74.00p 75.00p 21337
29/12/2016 75.00p 76.00p 75.00p 75.00p 575
28/12/2016 75.00p 76.00p 75.00p 75.00p 3243
23/12/2016 75.00p 76.00p 74.00p 75.00p 12763
22/12/2016 75.00p 75.00p 75.00p 75.00p 0
21/12/2016 75.00p 75.00p 74.00p 75.00p 1000
20/12/2016 75.00p 76.00p 75.00p 75.00p 1315
19/12/2016 74.00p 76.00p 74.00p 75.00p 50000
16/12/2016 74.00p 74.00p 74.00p 74.00p 0
15/12/2016 74.00p 75.00p 74.00p 74.00p 3050
14/12/2016 74.00p 74.00p 74.00p 74.00p 0
13/12/2016 74.00p 74.00p 74.00p 74.00p 0
12/12/2016 74.00p 74.00p 73.00p 74.00p 1350
09/12/2016 74.00p 75.00p 73.00p 74.00p 16021
08/12/2016 73.50p 75.00p 73.50p 74.00p 11468
07/12/2016 73.50p 73.50p 73.50p 73.50p 0
06/12/2016 73.50p 74.50p 72.50p 73.50p 13442
05/12/2016 73.50p 73.50p 73.50p 73.50p 0
02/12/2016 73.50p 73.50p 73.50p 73.50p 0
01/12/2016 73.50p 73.50p 72.50p 73.50p 1500
30/11/2016 73.50p 74.50p 73.50p 73.50p 6550
29/11/2016 73.50p 73.50p 72.50p 73.50p 600
28/11/2016 73.50p 74.50p 73.50p 73.50p 1000
25/11/2016 73.50p 73.50p 72.61p 73.50p 6250
24/11/2016 74.00p 74.00p 73.11p 73.50p 12142
23/11/2016 74.00p 75.00p 74.00p 74.00p 2000
22/11/2016 74.00p 75.00p 73.11p 74.00p 5500
21/11/2016 74.00p 75.00p 73.11p 74.00p 2537
18/11/2016 73.00p 75.00p 73.00p 74.00p 5350
17/11/2016 72.50p 73.50p 71.61p 73.00p 2283
16/11/2016 72.50p 72.50p 72.50p 72.50p 0
15/11/2016 72.50p 73.50p 71.50p 72.50p 1439
14/11/2016 67.00p 72.50p 67.00p 72.50p 0
11/11/2016 67.00p 67.00p 67.00p 67.00p 0
10/11/2016 67.00p 68.00p 67.00p 67.00p 2500
09/11/2016 67.00p 68.00p 67.00p 67.00p 135
08/11/2016 68.00p 68.00p 67.10p 68.00p 17894
07/11/2016 68.00p 69.00p 68.00p 68.00p 500
04/11/2016 68.00p 68.00p 68.00p 68.00p 0
03/11/2016 68.00p 68.00p 67.05p 68.00p 1904
02/11/2016 68.00p 68.00p 68.00p 68.00p 0
01/11/2016 68.00p 68.00p 68.00p 68.00p 0
31/10/2016 68.00p 68.00p 68.00p 68.00p 0
28/10/2016 68.00p 69.00p 68.00p 68.00p 563
27/10/2016 68.00p 68.00p 68.00p 68.00p 0
26/10/2016 68.00p 68.00p 67.05p 68.00p 10000
25/10/2016 68.00p 69.00p 68.00p 68.00p 3000
24/10/2016 68.00p 69.00p 67.05p 68.00p 22144
21/10/2016 68.00p 69.00p 68.00p 68.00p 1449
20/10/2016 68.00p 68.00p 68.00p 68.00p 0
19/10/2016 68.00p 68.00p 68.00p 68.00p 0
18/10/2016 68.00p 68.00p 68.00p 68.00p 0
17/10/2016 68.00p 68.00p 68.00p 68.00p 0
14/10/2016 68.50p 68.50p 67.55p 68.00p 23000
13/10/2016 68.50p 68.50p 68.50p 68.50p 0
12/10/2016 68.00p 69.00p 68.00p 68.50p 2000
11/10/2016 68.00p 69.00p 68.00p 68.00p 4900
10/10/2016 68.00p 68.00p 68.00p 68.00p 0
07/10/2016 66.50p 69.25p 66.50p 68.00p 89996
06/10/2016 66.50p 66.50p 66.50p 66.50p 0
05/10/2016 66.50p 66.50p 66.50p 66.50p 0
04/10/2016 66.50p 66.50p 65.50p 66.50p 1092
03/10/2016 66.50p 66.50p 66.50p 66.50p 0
30/09/2016 66.50p 67.40p 66.50p 66.50p 33074
29/09/2016 66.50p 66.98p 66.50p 66.50p 2953
28/09/2016 66.50p 66.50p 66.50p 66.50p 0
27/09/2016 66.50p 66.50p 65.50p 66.50p 19285
26/09/2016 66.50p 66.50p 66.50p 66.50p 0
23/09/2016 66.50p 66.50p 65.50p 66.50p 24220
22/09/2016 66.50p 66.50p 66.50p 66.50p 0
21/09/2016 66.50p 66.50p 66.50p 66.50p 0
20/09/2016 66.50p 66.50p 65.75p 66.50p 3333
19/09/2016 66.50p 66.50p 66.50p 66.50p 0
16/09/2016 66.50p 66.50p 66.50p 66.50p 0
15/09/2016 66.50p 66.50p 66.50p 66.50p 0
14/09/2016 66.50p 66.98p 66.50p 66.50p 1467
13/09/2016 66.50p 66.50p 65.50p 66.50p 831
12/09/2016 66.50p 66.98p 66.50p 66.50p 2000
09/09/2016 66.50p 66.98p 66.50p 66.50p 1492
08/09/2016 66.50p 66.50p 66.50p 66.50p 0
07/09/2016 66.50p 66.50p 66.50p 66.50p 0
06/09/2016 66.50p 66.50p 65.50p 66.50p 12018
05/09/2016 66.50p 66.50p 66.50p 66.50p 0
02/09/2016 66.50p 66.50p 66.50p 66.50p 0
01/09/2016 66.50p 66.98p 65.50p 66.50p 31263
31/08/2016 66.50p 66.50p 65.50p 66.50p 3180
30/08/2016 66.50p 66.98p 65.61p 66.50p 15255
26/08/2016 66.50p 66.98p 66.50p 66.50p 7398
25/08/2016 66.50p 66.50p 66.50p 66.50p 0
24/08/2016 66.50p 66.50p 66.50p 66.50p 0
23/08/2016 66.50p 66.50p 65.50p 66.50p 1381
22/08/2016 66.50p 67.50p 66.50p 66.50p 27054
19/08/2016 66.50p 66.50p 66.50p 66.50p 0
18/08/2016 66.50p 66.50p 66.50p 66.50p 0
17/08/2016 66.50p 67.00p 66.50p 66.50p 2197
16/08/2016 66.50p 66.50p 66.50p 66.50p 0
15/08/2016 66.50p 67.00p 65.50p 66.50p 29344
12/08/2016 66.50p 67.00p 65.50p 66.50p 3566
11/08/2016 66.50p 66.50p 66.50p 66.50p 0
10/08/2016 66.50p 66.50p 65.50p 66.50p 27000
09/08/2016 66.50p 67.00p 66.50p 66.50p 10000
08/08/2016 67.50p 68.00p 66.00p 66.50p 14541
05/08/2016 68.00p 68.00p 66.00p 67.50p 9459
04/08/2016 68.00p 68.00p 67.00p 68.00p 417
03/08/2016 69.00p 69.00p 67.50p 68.00p 21400
02/08/2016 69.00p 69.00p 69.00p 69.00p 0
01/08/2016 69.00p 69.00p 68.00p 69.00p 7000
29/07/2016 69.50p 69.50p 69.00p 69.00p 0
28/07/2016 69.50p 70.50p 69.50p 69.50p 1846
27/07/2016 70.00p 70.00p 69.15p 69.50p 3000
26/07/2016 70.50p 71.00p 69.12p 70.00p 19546
25/07/2016 70.50p 71.50p 70.50p 70.50p 87
22/07/2016 70.50p 70.50p 70.50p 70.50p 0
21/07/2016 70.50p 71.50p 70.50p 70.50p 6990
20/07/2016 70.50p 70.50p 70.50p 70.50p 0
19/07/2016 70.50p 71.25p 70.50p 70.50p 2847
18/07/2016 70.50p 70.50p 70.50p 70.50p 0
15/07/2016 70.00p 72.00p 70.00p 70.50p 30069
14/07/2016 70.00p 71.00p 70.00p 70.00p 4000
13/07/2016 70.00p 71.00p 70.00p 70.00p 1646
12/07/2016 70.00p 70.00p 70.00p 70.00p 0
11/07/2016 70.00p 71.00p 70.00p 70.00p 9859
08/07/2016 71.00p 71.00p 70.00p 70.00p 12383
07/07/2016 71.00p 72.00p 71.00p 71.00p 2000
06/07/2016 71.00p 71.00p 71.00p 71.00p 0
05/07/2016 71.00p 71.00p 71.00p 71.00p 0
04/07/2016 71.00p 71.00p 70.00p 71.00p 3410
01/07/2016 71.00p 71.00p 70.00p 71.00p 7292
30/06/2016 71.00p 72.00p 71.00p 71.00p 6893
29/06/2016 71.00p 71.00p 71.00p 71.00p 0
28/06/2016 71.00p 71.00p 71.00p 71.00p 0
27/06/2016 71.00p 71.00p 70.00p 71.00p 1100
24/06/2016 71.00p 71.00p 70.00p 71.00p 14248
23/06/2016 71.00p 80.00p 71.00p 71.00p 0
22/06/2016 78.50p 81.00p 78.50p 80.00p 24476
21/06/2016 79.00p 79.50p 77.50p 78.50p 13651
20/06/2016 77.50p 80.00p 77.50p 79.00p 13641
17/06/2016 77.50p 78.50p 76.61p 77.50p 8500
16/06/2016 77.50p 77.50p 77.50p 77.50p 0
15/06/2016 77.50p 78.50p 77.50p 77.50p 2000
14/06/2016 78.00p 79.00p 77.11p 77.50p 11324
13/06/2016 77.00p 79.00p 77.00p 78.00p 49055
10/06/2016 78.00p 79.00p 77.00p 77.00p 15523
09/06/2016 78.50p 78.50p 77.55p 78.00p 8000
08/06/2016 78.50p 78.50p 78.50p 78.50p 0
07/06/2016 78.50p 79.50p 77.55p 78.50p 26091
06/06/2016 78.50p 78.50p 78.50p 78.50p 0
03/06/2016 78.00p 79.50p 78.00p 78.50p 23888
02/06/2016 76.00p 78.80p 76.00p 78.00p 22739
01/06/2016 74.50p 76.00p 74.50p 76.00p 4966
31/05/2016 74.25p 74.99p 74.25p 74.50p 32781
27/05/2016 74.25p 74.99p 74.25p 74.25p 25000
26/05/2016 74.25p 74.99p 74.25p 74.25p 6173
25/05/2016 74.25p 74.25p 74.25p 74.25p 0
24/05/2016 74.25p 74.99p 74.25p 74.25p 5000
23/05/2016 74.25p 74.25p 73.50p 74.25p 10505
20/05/2016 74.25p 74.99p 73.50p 74.25p 13369
19/05/2016 74.25p 74.90p 73.62p 74.25p 18218
18/05/2016 74.00p 74.50p 74.00p 74.00p 13342
17/05/2016 72.50p 74.00p 72.50p 74.00p 0
16/05/2016 72.50p 72.50p 72.50p 72.50p 0
13/05/2016 72.50p 73.30p 72.50p 72.50p 1001
12/05/2016 72.50p 72.50p 72.50p 72.50p 0
11/05/2016 72.50p 72.50p 72.50p 72.50p 0
10/05/2016 72.50p 73.45p 72.50p 72.50p 1200
09/05/2016 72.50p 72.50p 71.50p 72.50p 1450
06/05/2016 72.50p 72.50p 72.50p 72.50p 0
05/05/2016 72.50p 72.50p 72.50p 72.50p 0
04/05/2016 72.50p 72.50p 71.50p 72.50p 2712
03/05/2016 72.50p 73.30p 71.25p 72.50p 26892
29/04/2016 72.50p 73.30p 71.50p 72.50p 4031
28/04/2016 72.50p 72.50p 72.50p 72.50p 0
27/04/2016 72.50p 72.50p 71.00p 72.50p 2388
26/04/2016 72.50p 73.45p 72.50p 72.50p 21050
25/04/2016 72.50p 72.50p 71.50p 72.50p 9024
22/04/2016 72.50p 72.80p 71.50p 72.50p 40000
21/04/2016 72.50p 72.50p 71.50p 72.50p 4162
20/04/2016 72.50p 72.80p 72.50p 72.50p 3383
19/04/2016 72.50p 72.50p 72.50p 72.50p 0
18/04/2016 72.50p 72.50p 71.50p 72.50p 7215
15/04/2016 72.50p 72.50p 72.50p 72.50p 0
14/04/2016 72.50p 72.50p 72.50p 72.50p 0
13/04/2016 72.50p 72.50p 72.50p 72.50p 0
12/04/2016 72.50p 72.50p 72.50p 72.50p 0
11/04/2016 72.50p 72.50p 71.50p 72.50p 12789
08/04/2016 72.50p 72.50p 71.50p 72.50p 5953
07/04/2016 72.50p 72.50p 72.50p 72.50p 0
06/04/2016 72.50p 72.50p 72.50p 72.50p 0
05/04/2016 72.50p 72.50p 72.50p 72.50p 0
04/04/2016 72.50p 72.50p 72.50p 72.50p 0
01/04/2016 72.50p 72.50p 72.50p 72.50p 0
31/03/2016 72.50p 72.50p 72.40p 72.50p 13803

*Close Price adjusted for both dividends and splits