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
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
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

*Close Price adjusted for both dividends and splits