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
26/07/2016 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
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

*Close Price adjusted for both dividends and splits