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
12/11/2013 74.50p 76.50p 74.50p 76.50p 5981
11/11/2013 74.50p 74.50p 74.12p 74.50p 0
08/11/2013 74.50p 74.50p 74.12p 74.50p 0
07/11/2013 74.50p 74.50p 74.12p 74.50p 798
06/11/2013 74.50p 74.50p 74.12p 74.50p 1410
05/11/2013 74.50p 74.94p 74.50p 74.50p 1975
04/11/2013 74.50p 74.50p 74.50p 74.50p 6524
01/11/2013 74.50p 74.95p 74.12p 74.50p 6978
31/10/2013 74.50p 74.50p 74.00p 74.50p 0
30/10/2013 74.50p 74.50p 74.11p 74.50p 6659
29/10/2013 74.25p 75.50p 74.12p 74.50p 15529
28/10/2013 73.50p 74.25p 73.50p 74.25p 0
25/10/2013 74.25p 74.25p 73.62p 74.25p 5000
24/10/2013 74.25p 74.25p 73.61p 74.25p 0
23/10/2013 74.25p 74.25p 73.61p 74.25p 2000
22/10/2013 74.25p 76.00p 74.25p 74.25p 10000
21/10/2013 74.25p 75.50p 72.99p 74.25p 44932
18/10/2013 74.25p 74.25p 73.59p 74.25p 193
17/10/2013 74.25p 75.00p 74.25p 74.25p 15000
16/10/2013 74.25p 74.92p 73.56p 74.25p 0
15/10/2013 74.25p 74.92p 73.56p 74.25p 0
14/10/2013 74.00p 74.92p 73.56p 74.25p 28884
11/10/2013 74.00p 74.00p 73.51p 74.00p 0
10/10/2013 74.00p 74.00p 73.51p 74.00p 10000
09/10/2013 74.00p 74.00p 73.51p 74.00p 0
08/10/2013 74.00p 74.00p 73.51p 74.00p 1196
07/10/2013 74.00p 74.25p 73.50p 74.00p 0
04/10/2013 74.25p 74.25p 73.50p 74.00p 4556
03/10/2013 74.25p 74.50p 74.25p 74.25p 0
02/10/2013 74.25p 74.50p 74.25p 74.25p 44133
01/10/2013 74.75p 74.75p 74.51p 74.75p 0
30/09/2013 74.75p 74.75p 74.51p 74.75p 0
27/09/2013 74.75p 74.75p 74.51p 74.75p 3000
26/09/2013 74.75p 74.75p 74.51p 74.75p 0
25/09/2013 74.75p 74.75p 74.51p 74.75p 6710
24/09/2013 74.75p 75.00p 73.50p 74.75p 0
23/09/2013 75.00p 75.00p 73.50p 74.75p 66486
20/09/2013 75.00p 75.00p 73.60p 75.00p 0
19/09/2013 75.00p 75.00p 73.60p 75.00p 0
18/09/2013 74.75p 75.00p 73.60p 75.00p 5395
17/09/2013 74.75p 74.75p 73.60p 74.75p 7330
16/09/2013 74.75p 74.75p 73.60p 74.75p 5395
13/09/2013 74.75p 75.88p 73.50p 74.75p 0
12/09/2013 74.75p 75.88p 73.50p 74.75p 0
11/09/2013 74.75p 75.88p 73.50p 74.75p 0
10/09/2013 74.75p 75.88p 73.50p 74.75p 0
09/09/2013 74.75p 75.88p 73.50p 74.75p 0
06/09/2013 74.75p 75.88p 74.75p 74.75p 0
05/09/2013 74.75p 75.88p 74.75p 74.75p 648
04/09/2013 74.75p 75.75p 74.75p 74.75p 13070
03/09/2013 74.75p 75.88p 74.75p 74.75p 0
02/09/2013 74.75p 75.88p 74.75p 74.75p 2000
30/08/2013 74.75p 74.75p 73.50p 74.75p 545
29/08/2013 74.75p 74.75p 73.25p 74.75p 0
28/08/2013 74.75p 74.75p 73.25p 74.75p 12949
27/08/2013 74.75p 74.75p 74.00p 74.75p 0
23/08/2013 74.75p 74.75p 74.00p 74.75p 47691
22/08/2013 74.75p 74.95p 73.50p 74.75p 9500
21/08/2013 74.25p 74.75p 73.50p 74.75p 109722
20/08/2013 74.25p 74.25p 73.50p 74.25p 12000
19/08/2013 74.25p 75.00p 70.00p 74.25p 5204
16/08/2013 74.25p 75.00p 70.00p 74.25p 0
15/08/2013 74.25p 75.00p 70.00p 74.25p 0
14/08/2013 74.25p 75.00p 70.00p 74.25p 0
13/08/2013 75.00p 75.00p 70.00p 74.25p 116605
12/08/2013 75.00p 75.00p 72.00p 75.00p 28506
09/08/2013 75.00p 75.00p 73.00p 75.00p 32000
08/08/2013 75.00p 75.00p 73.50p 75.00p 5474
07/08/2013 75.00p 75.00p 73.50p 75.00p 0
06/08/2013 75.00p 75.00p 73.50p 75.00p 0
05/08/2013 75.00p 75.00p 73.50p 75.00p 1154
02/08/2013 75.00p 75.00p 73.00p 75.00p 0
01/08/2013 75.00p 75.00p 73.00p 75.00p 170188
31/07/2013 75.00p 75.66p 75.00p 75.00p 0
30/07/2013 75.00p 75.66p 75.00p 75.00p 14426
29/07/2013 75.00p 75.00p 73.50p 75.00p 8665
26/07/2013 75.00p 75.00p 73.50p 75.00p 103
25/07/2013 75.00p 75.00p 73.50p 75.00p 846
24/07/2013 75.00p 76.16p 75.00p 75.00p 38003
23/07/2013 75.00p 76.16p 75.00p 75.00p 10000
22/07/2013 75.00p 75.00p 73.50p 75.00p 0
19/07/2013 75.00p 75.00p 73.50p 75.00p 0
18/07/2013 75.00p 75.00p 73.50p 75.00p 50000
17/07/2013 75.00p 76.50p 75.00p 75.00p 0
16/07/2013 75.00p 76.50p 75.00p 75.00p 5000
15/07/2013 75.00p 76.50p 73.65p 75.00p 11962
12/07/2013 75.00p 75.00p 73.65p 75.00p 1434
11/07/2013 75.00p 76.00p 72.62p 75.00p 0
10/07/2013 73.75p 76.00p 72.62p 75.00p 14408
09/07/2013 73.75p 77.00p 73.75p 73.75p 0
08/07/2013 73.75p 77.00p 73.75p 73.75p 0
05/07/2013 73.75p 77.00p 73.75p 73.75p 0
04/07/2013 73.75p 77.00p 73.75p 73.75p 5264
03/07/2013 73.75p 77.00p 73.75p 73.75p 2333
02/07/2013 77.00p 79.00p 77.00p 77.00p 15000
01/07/2013 76.50p 77.85p 76.50p 77.00p 11250
28/06/2013 76.00p 76.90p 75.10p 76.50p 16762
27/06/2013 76.00p 76.00p 75.12p 76.00p 9952
26/06/2013 76.00p 77.00p 75.00p 76.00p 0
25/06/2013 76.00p 77.00p 75.00p 76.00p 35830
24/06/2013 76.00p 76.80p 75.00p 76.00p 18396
21/06/2013 76.00p 76.00p 75.00p 76.00p 8889
20/06/2013 76.00p 77.00p 76.00p 76.00p 0
19/06/2013 76.00p 77.00p 76.00p 76.00p 15000
18/06/2013 76.00p 76.72p 76.00p 76.00p 0
17/06/2013 76.00p 76.72p 76.00p 76.00p 6250
14/06/2013 76.00p 76.72p 76.00p 76.00p 19435
13/06/2013 76.00p 76.00p 75.00p 76.00p 0
12/06/2013 76.00p 76.00p 75.00p 76.00p 2000
11/06/2013 76.50p 77.70p 76.00p 76.00p 112789
10/06/2013 76.50p 77.72p 76.50p 76.50p 0
07/06/2013 76.50p 77.72p 76.50p 76.50p 0
06/06/2013 76.50p 77.72p 76.50p 76.50p 0
05/06/2013 76.50p 77.72p 76.50p 76.50p 160
04/06/2013 76.50p 78.00p 76.50p 76.50p 51153
03/06/2013 76.50p 76.50p 75.00p 76.50p 35264
31/05/2013 76.50p 77.20p 76.50p 76.50p 5646
30/05/2013 70.50p 76.50p 70.50p 76.50p 5474
29/05/2013 70.50p 72.00p 69.00p 70.50p 0
28/05/2013 70.50p 72.00p 69.00p 70.50p 0
24/05/2013 70.50p 72.00p 69.00p 70.50p 0
23/05/2013 70.50p 72.00p 69.00p 70.50p 6000
22/05/2013 70.50p 72.00p 69.72p 70.50p 0
21/05/2013 70.50p 72.00p 69.72p 70.50p 3731
20/05/2013 69.50p 72.00p 69.50p 70.50p 34010
17/05/2013 68.75p 71.00p 68.16p 69.50p 17205
16/05/2013 68.12p 68.75p 68.12p 68.75p 34286
15/05/2013 68.12p 68.15p 68.12p 68.12p 1000
14/05/2013 68.12p 68.15p 68.12p 68.12p 0
13/05/2013 68.12p 68.15p 68.12p 68.12p 1500
10/05/2013 68.12p 68.15p 68.12p 68.12p 7355
09/05/2013 68.12p 68.15p 68.12p 68.12p 0
08/05/2013 68.12p 68.15p 68.12p 68.12p 5000
07/05/2013 68.12p 68.12p 66.00p 68.12p 7467
03/05/2013 68.12p 69.15p 67.00p 68.12p 0
02/05/2013 69.13p 69.15p 67.00p 68.12p 25252
01/05/2013 69.13p 69.15p 67.00p 69.13p 0
30/04/2013 69.13p 69.15p 67.00p 69.13p 6000
29/04/2013 70.25p 70.25p 69.13p 69.13p 1000
26/04/2013 70.63p 70.63p 68.00p 70.25p 10395
25/04/2013 70.63p 72.00p 70.63p 70.63p 0
24/04/2013 71.25p 72.00p 70.63p 70.63p 0
23/04/2013 71.25p 71.70p 71.25p 71.25p 6930
22/04/2013 71.25p 71.25p 70.50p 71.25p 1435
19/04/2013 71.25p 71.70p 71.25p 71.25p 0
18/04/2013 71.25p 71.70p 71.25p 71.25p 0
17/04/2013 71.25p 71.70p 71.25p 71.25p 0
16/04/2013 71.25p 71.70p 71.25p 71.25p 0
15/04/2013 71.25p 71.70p 71.25p 71.25p 0
12/04/2013 71.25p 71.70p 71.25p 71.25p 0
11/04/2013 71.25p 71.70p 71.25p 71.25p 0
10/04/2013 71.25p 71.70p 71.25p 71.25p 0
09/04/2013 71.25p 71.70p 71.25p 71.25p 3000
08/04/2013 71.25p 71.70p 71.25p 71.25p 2000
05/04/2013 71.25p 73.00p 71.25p 71.25p 0
04/04/2013 71.25p 73.00p 71.25p 71.25p 0
03/04/2013 72.00p 73.00p 71.25p 71.25p 10000
02/04/2013 72.00p 72.00p 70.50p 72.00p 0
28/03/2013 72.00p 72.00p 70.50p 72.00p 476958
27/03/2013 72.00p 73.15p 70.80p 72.00p 23842
26/03/2013 72.00p 72.90p 70.50p 72.00p 0
25/03/2013 72.00p 72.90p 70.50p 72.00p 26860
22/03/2013 72.00p 72.00p 70.50p 72.00p 5100
21/03/2013 70.75p 72.00p 69.50p 72.00p 13823
20/03/2013 70.75p 71.75p 69.00p 70.75p 0
19/03/2013 71.75p 71.75p 69.00p 70.75p 42000
18/03/2013 71.75p 72.50p 68.00p 71.75p 22987
15/03/2013 71.75p 71.75p 69.50p 71.75p 0
14/03/2013 71.75p 71.75p 69.50p 71.75p 19116
13/03/2013 71.75p 71.75p 68.50p 71.75p 57696
12/03/2013 71.75p 72.50p 71.75p 71.75p 0
11/03/2013 71.75p 72.50p 71.75p 71.75p 0
08/03/2013 71.75p 72.50p 71.75p 71.75p 0
07/03/2013 71.75p 72.50p 71.75p 71.75p 0
06/03/2013 71.75p 72.50p 71.75p 71.75p 0
05/03/2013 71.75p 72.50p 71.75p 71.75p 5750
04/03/2013 72.00p 72.00p 69.50p 71.75p 13590
01/03/2013 72.00p 73.50p 69.00p 72.00p 47886
28/02/2013 72.00p 73.75p 72.00p 72.00p 0
27/02/2013 73.75p 73.75p 72.00p 72.00p 0
26/02/2013 73.75p 73.75p 72.62p 73.75p 2003
25/02/2013 72.75p 74.75p 72.75p 73.75p 27077
22/02/2013 72.75p 72.87p 72.50p 72.75p 10675
21/02/2013 70.75p 72.75p 70.50p 72.75p 5000
20/02/2013 70.50p 71.50p 68.00p 70.50p 0
19/02/2013 70.50p 71.50p 68.00p 70.50p 0
18/02/2013 71.50p 71.50p 68.00p 70.50p 17100
15/02/2013 71.50p 72.70p 71.50p 71.50p 1352
14/02/2013 71.50p 71.50p 70.00p 71.50p 5075
13/02/2013 71.50p 72.85p 71.50p 71.50p 0
12/02/2013 71.50p 72.85p 71.50p 71.50p 2000
11/02/2013 71.50p 72.85p 70.15p 71.50p 3886
08/02/2013 71.50p 72.85p 71.50p 71.50p 0
07/02/2013 71.50p 72.85p 71.50p 71.50p 4083
06/02/2013 71.50p 72.87p 71.50p 71.50p 0
05/02/2013 71.50p 72.87p 71.50p 71.50p 19734
04/02/2013 71.50p 72.85p 71.50p 71.50p 5582
01/02/2013 71.50p 71.50p 70.00p 71.50p 0
31/01/2013 71.50p 71.50p 70.00p 71.50p 0
30/01/2013 71.50p 71.50p 70.00p 71.50p 11568

*Close Price adjusted for both dividends and splits