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
30/03/2016 72.50p 72.50p 71.50p 72.50p 12045
29/03/2016 72.50p 72.50p 72.50p 72.50p 0
24/03/2016 72.50p 72.50p 72.50p 72.50p 0
23/03/2016 72.50p 72.50p 72.50p 72.50p 0
22/03/2016 72.50p 72.50p 71.25p 72.50p 32554
21/03/2016 72.50p 72.50p 72.50p 72.50p 0
18/03/2016 72.50p 72.50p 72.50p 72.50p 0
17/03/2016 72.50p 72.50p 71.50p 72.50p 7370
16/03/2016 72.50p 72.50p 71.50p 72.50p 3000
15/03/2016 72.50p 72.50p 72.50p 72.50p 0
14/03/2016 72.50p 73.39p 72.50p 72.50p 800
11/03/2016 72.50p 72.75p 72.50p 72.50p 40000
10/03/2016 72.50p 72.50p 72.48p 72.50p 10000
09/03/2016 72.50p 72.50p 72.50p 72.50p 0
08/03/2016 72.50p 72.50p 72.50p 72.50p 0
07/03/2016 72.50p 72.50p 71.50p 72.50p 1250
04/03/2016 72.50p 72.50p 72.50p 72.50p 0
03/03/2016 72.50p 72.50p 71.50p 72.50p 718
02/03/2016 72.25p 72.50p 72.23p 72.50p 13844
01/03/2016 72.25p 72.25p 71.25p 72.25p 3651
29/02/2016 72.25p 72.25p 72.25p 72.25p 0
26/02/2016 72.25p 72.25p 71.25p 72.25p 9475
25/02/2016 72.25p 72.25p 72.25p 72.25p 0
24/02/2016 72.25p 72.25p 71.30p 72.25p 10264
23/02/2016 72.25p 72.25p 72.25p 72.25p 0
22/02/2016 72.25p 72.25p 72.25p 72.25p 0
19/02/2016 72.25p 72.25p 72.25p 72.25p 0
18/02/2016 72.25p 72.25p 71.25p 72.25p 2875
17/02/2016 71.00p 72.25p 71.00p 72.25p 0
16/02/2016 71.00p 71.00p 70.00p 71.00p 27000
15/02/2016 71.00p 71.00p 70.00p 71.00p 4034
12/02/2016 71.00p 71.00p 71.00p 71.00p 0
11/02/2016 71.00p 71.00p 70.00p 71.00p 10000
10/02/2016 71.00p 71.89p 69.50p 71.00p 81883
09/02/2016 71.00p 71.00p 69.50p 71.00p 45000
08/02/2016 71.00p 71.00p 71.00p 71.00p 0
05/02/2016 71.00p 71.00p 71.00p 71.00p 0
04/02/2016 71.00p 71.00p 70.00p 71.00p 6038
03/02/2016 71.00p 71.00p 70.00p 71.00p 5575
02/02/2016 71.00p 71.71p 71.00p 71.00p 121
01/02/2016 71.00p 71.71p 71.00p 71.00p 19
29/01/2016 71.00p 71.00p 71.00p 71.00p 0
28/01/2016 71.00p 71.00p 71.00p 71.00p 0
27/01/2016 71.00p 71.00p 70.00p 71.00p 500
26/01/2016 71.00p 71.00p 70.00p 71.00p 10000
25/01/2016 71.00p 71.00p 71.00p 71.00p 0
22/01/2016 71.00p 71.00p 71.00p 71.00p 0
21/01/2016 71.00p 71.00p 70.00p 71.00p 15630
20/01/2016 71.00p 71.00p 70.00p 71.00p 14566
19/01/2016 71.00p 71.00p 70.00p 71.00p 5000
18/01/2016 71.00p 71.00p 70.00p 71.00p 9777
15/01/2016 71.00p 71.00p 71.00p 71.00p 0
14/01/2016 71.00p 71.00p 70.00p 71.00p 16568
13/01/2016 71.00p 71.00p 70.00p 71.00p 35000
12/01/2016 71.00p 71.71p 71.00p 71.00p 686
11/01/2016 71.00p 71.00p 71.00p 71.00p 0
08/01/2016 71.00p 71.71p 70.00p 71.00p 28644
07/01/2016 71.00p 71.71p 70.00p 71.00p 10553
06/01/2016 73.00p 73.00p 73.00p 73.00p 0
05/01/2016 73.00p 73.00p 72.00p 73.00p 3067
04/01/2016 73.00p 73.00p 72.00p 73.00p 8987
31/12/2015 73.00p 73.00p 73.00p 73.00p 0
30/12/2015 73.00p 73.00p 72.00p 73.00p 10800
29/12/2015 73.00p 73.00p 73.00p 73.00p 0
24/12/2015 73.00p 73.00p 73.00p 73.00p 0
23/12/2015 73.00p 73.00p 73.00p 73.00p 0
22/12/2015 73.00p 73.70p 73.00p 73.00p 1000
21/12/2015 73.00p 73.00p 73.00p 73.00p 0
18/12/2015 73.00p 73.00p 73.00p 73.00p 0
17/12/2015 73.00p 73.00p 73.00p 73.00p 0
16/12/2015 73.00p 73.00p 73.00p 73.00p 0
15/12/2015 73.00p 73.00p 73.00p 73.00p 0
14/12/2015 73.00p 73.00p 73.00p 73.00p 0
11/12/2015 73.00p 73.00p 73.00p 73.00p 0
10/12/2015 73.00p 73.70p 72.00p 73.00p 10574
09/12/2015 73.00p 73.70p 72.00p 73.00p 5150
08/12/2015 73.00p 73.00p 73.00p 73.00p 0
07/12/2015 73.00p 73.00p 73.00p 73.00p 0
04/12/2015 73.00p 73.00p 73.00p 73.00p 0
03/12/2015 73.00p 73.00p 73.00p 73.00p 0
02/12/2015 73.00p 73.00p 72.00p 73.00p 10790
01/12/2015 73.00p 73.00p 72.00p 73.00p 10000
30/11/2015 73.00p 73.00p 73.00p 73.00p 0
27/11/2015 73.00p 73.00p 73.00p 73.00p 0
26/11/2015 73.00p 73.00p 73.00p 73.00p 0
25/11/2015 73.00p 73.00p 72.00p 73.00p 16104
24/11/2015 73.00p 73.70p 73.00p 73.00p 13568
23/11/2015 73.00p 73.00p 73.00p 73.00p 0
20/11/2015 73.00p 73.00p 73.00p 73.00p 0
19/11/2015 73.00p 73.00p 73.00p 73.00p 0
18/11/2015 73.00p 73.70p 73.00p 73.00p 2500
17/11/2015 73.00p 73.00p 73.00p 73.00p 0
16/11/2015 73.00p 73.00p 72.00p 73.00p 3572
13/11/2015 73.00p 73.00p 72.00p 73.00p 10894
12/11/2015 69.25p 73.50p 69.25p 73.25p 0
11/11/2015 69.25p 69.25p 69.25p 69.25p 0
10/11/2015 69.25p 70.38p 69.25p 69.25p 12716
09/11/2015 69.25p 70.75p 67.75p 69.25p 710
06/11/2015 69.25p 69.25p 69.25p 69.25p 0
05/11/2015 69.25p 70.00p 69.25p 69.25p 18469
04/11/2015 69.25p 69.25p 67.75p 69.25p 6103
03/11/2015 69.25p 70.00p 69.25p 69.25p 2825
02/11/2015 69.25p 69.25p 69.25p 69.25p 0
30/10/2015 69.25p 69.25p 69.25p 69.25p 0
29/10/2015 69.25p 69.25p 67.50p 69.25p 20595
28/10/2015 69.25p 69.25p 67.75p 69.25p 2099
27/10/2015 69.25p 69.25p 69.25p 69.25p 0
26/10/2015 69.25p 69.25p 67.75p 69.25p 4500
23/10/2015 69.25p 70.00p 67.75p 69.25p 12700
22/10/2015 69.25p 69.25p 69.25p 69.25p 0
21/10/2015 69.25p 69.25p 69.25p 69.25p 0
20/10/2015 69.25p 69.25p 69.25p 69.25p 0
19/10/2015 69.25p 69.25p 69.25p 69.25p 0
16/10/2015 69.25p 69.25p 69.25p 69.25p 0
15/10/2015 69.25p 69.25p 67.75p 69.25p 3419
14/10/2015 69.25p 69.25p 69.25p 69.25p 0
13/10/2015 69.25p 69.25p 69.25p 69.25p 0
12/10/2015 69.25p 69.25p 69.25p 69.25p 0
09/10/2015 69.25p 69.25p 69.25p 69.25p 0
08/10/2015 69.25p 69.25p 67.75p 69.25p 10000
07/10/2015 69.25p 69.25p 67.75p 69.25p 5395
06/10/2015 69.25p 69.25p 69.25p 69.25p 0
05/10/2015 69.25p 69.25p 69.25p 69.25p 0
02/10/2015 69.25p 69.25p 69.25p 69.25p 0
01/10/2015 69.25p 69.25p 69.25p 69.25p 0
30/09/2015 69.25p 69.25p 69.25p 69.25p 0
29/09/2015 69.25p 70.00p 67.75p 69.25p 26580
28/09/2015 68.50p 69.88p 68.50p 69.25p 0
25/09/2015 69.25p 69.25p 67.75p 69.25p 1500
24/09/2015 69.25p 70.75p 69.25p 69.25p 695
23/09/2015 69.25p 69.25p 69.25p 69.25p 0
22/09/2015 69.25p 69.25p 69.25p 69.25p 0
21/09/2015 69.25p 69.25p 69.25p 69.25p 0
18/09/2015 69.25p 69.25p 69.25p 69.25p 0
17/09/2015 69.25p 70.00p 69.25p 69.25p 8946
16/09/2015 69.25p 69.25p 67.75p 69.25p 1000
15/09/2015 69.25p 69.25p 69.25p 69.25p 0
14/09/2015 69.25p 69.25p 69.25p 69.25p 0
11/09/2015 69.25p 69.25p 67.75p 69.25p 216
10/09/2015 69.25p 70.75p 69.25p 69.25p 10
09/09/2015 69.25p 70.75p 69.25p 69.25p 695
08/09/2015 69.25p 70.75p 67.75p 69.25p 3843
07/09/2015 69.25p 69.25p 69.25p 69.25p 0
04/09/2015 69.25p 69.25p 67.75p 69.25p 10947
03/09/2015 69.25p 69.25p 67.75p 69.25p 5000
02/09/2015 69.75p 69.75p 69.25p 69.25p 0
01/09/2015 69.75p 69.75p 69.75p 69.75p 0
28/08/2015 69.75p 69.75p 69.75p 69.75p 0
27/08/2015 69.75p 69.75p 68.25p 69.75p 2228
26/08/2015 69.75p 69.75p 69.75p 69.75p 0
25/08/2015 69.75p 69.75p 69.75p 69.75p 0
24/08/2015 69.75p 69.75p 68.25p 69.75p 4000
21/08/2015 69.75p 69.75p 69.75p 69.75p 0
20/08/2015 69.75p 69.75p 69.75p 69.75p 0
19/08/2015 69.25p 71.25p 69.25p 69.75p 34901
18/08/2015 69.25p 70.00p 69.25p 69.25p 50000
17/08/2015 69.25p 69.25p 69.25p 69.25p 0
14/08/2015 69.25p 69.25p 69.25p 69.25p 0
13/08/2015 69.25p 69.25p 69.25p 69.25p 0
12/08/2015 69.25p 69.25p 69.25p 69.25p 0
11/08/2015 69.25p 70.40p 69.25p 69.25p 5000
10/08/2015 69.25p 69.25p 69.25p 69.25p 0
07/08/2015 69.25p 70.40p 67.75p 69.25p 27900
06/08/2015 69.25p 69.25p 69.25p 69.25p 0
05/08/2015 69.25p 69.25p 69.25p 69.25p 0
04/08/2015 69.25p 69.25p 67.75p 69.25p 19570
03/08/2015 69.25p 69.25p 69.25p 69.25p 0
31/07/2015 69.25p 69.25p 69.25p 69.25p 0
30/07/2015 69.25p 69.25p 67.75p 69.25p 2900
29/07/2015 69.25p 69.25p 69.25p 69.25p 0
28/07/2015 69.25p 69.25p 69.25p 69.25p 0
27/07/2015 69.25p 69.89p 69.25p 69.25p 818
24/07/2015 68.75p 69.25p 67.25p 69.25p 2739
23/07/2015 68.75p 68.75p 68.75p 68.75p 0
22/07/2015 68.75p 69.40p 67.25p 68.75p 7293
21/07/2015 68.75p 69.40p 68.75p 68.75p 4904
20/07/2015 68.75p 68.75p 67.25p 68.75p 2000
17/07/2015 68.75p 68.75p 67.25p 68.75p 5883
16/07/2015 68.75p 68.75p 67.25p 68.75p 12500
15/07/2015 68.75p 68.75p 67.25p 68.75p 20751
14/07/2015 68.75p 68.75p 67.25p 68.75p 36204
13/07/2015 68.75p 69.40p 68.75p 68.75p 22000
10/07/2015 68.75p 68.75p 67.25p 68.75p 4398
09/07/2015 68.75p 68.75p 67.25p 68.75p 132
08/07/2015 68.75p 68.75p 68.30p 68.75p 50000
07/07/2015 68.75p 68.75p 67.25p 68.75p 16500
06/07/2015 68.75p 68.75p 68.75p 68.75p 0
03/07/2015 68.75p 68.75p 68.75p 68.75p 0
02/07/2015 68.75p 68.75p 68.75p 68.75p 0
01/07/2015 68.75p 68.75p 67.25p 68.75p 1775
30/06/2015 68.75p 68.75p 67.25p 68.75p 623
29/06/2015 68.75p 69.60p 68.75p 68.75p 2873
26/06/2015 68.75p 68.75p 67.25p 68.75p 963
25/06/2015 69.25p 70.58p 67.75p 68.75p 38208
24/06/2015 81.50p 84.80p 81.50p 84.50p 37218
23/06/2015 82.00p 83.80p 80.12p 81.50p 46159
22/06/2015 82.00p 83.30p 80.50p 82.00p 83097
19/06/2015 82.00p 83.40p 80.50p 82.00p 19381
18/06/2015 83.00p 84.40p 81.50p 82.00p 8400
17/06/2015 84.50p 84.50p 80.75p 83.00p 32700

*Close Price adjusted for both dividends and splits