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
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
29/01/2013 71.50p 72.84p 71.50p 71.50p 0
28/01/2013 71.50p 72.84p 71.50p 71.50p 0
25/01/2013 71.50p 72.84p 71.50p 71.50p 13500
24/01/2013 71.50p 72.85p 71.50p 71.50p 0
23/01/2013 71.50p 72.85p 71.50p 71.50p 500
22/01/2013 71.50p 73.00p 71.50p 71.50p 29089
21/01/2013 71.50p 71.50p 69.00p 71.50p 7500
18/01/2013 71.50p 72.84p 71.50p 71.50p 3500
17/01/2013 72.50p 72.50p 70.00p 71.50p 62747
16/01/2013 72.50p 73.85p 72.50p 72.50p 0
15/01/2013 72.50p 73.85p 72.50p 72.50p 0
14/01/2013 72.50p 73.85p 72.50p 72.50p 248
11/01/2013 72.50p 72.50p 71.60p 72.50p 0
10/01/2013 72.50p 72.50p 71.60p 72.50p 10438
09/01/2013 68.50p 72.50p 68.50p 72.50p 8849
08/01/2013 68.50p 70.00p 68.50p 68.50p 1428
07/01/2013 68.50p 71.00p 68.50p 68.50p 0
04/01/2013 68.50p 71.00p 68.50p 68.50p 0
03/01/2013 68.50p 71.00p 68.50p 68.50p 19550
02/01/2013 68.50p 70.00p 68.50p 68.50p 0
31/12/2012 68.50p 70.00p 68.50p 68.50p 0
28/12/2012 68.50p 70.00p 68.50p 68.50p 0
27/12/2012 68.50p 70.00p 68.50p 68.50p 2150
24/12/2012 68.50p 69.50p 68.50p 68.50p 0
21/12/2012 68.50p 69.50p 68.50p 68.50p 0
20/12/2012 68.50p 69.50p 68.50p 68.50p 4251
19/12/2012 68.50p 68.50p 67.45p 68.50p 0
18/12/2012 68.50p 68.50p 67.45p 68.50p 1667
17/12/2012 68.50p 68.50p 67.00p 68.50p 13369
14/12/2012 68.50p 70.00p 68.50p 68.50p 2000
13/12/2012 68.50p 70.00p 65.50p 68.50p 0
12/12/2012 68.50p 70.00p 65.50p 68.50p 0
11/12/2012 68.50p 70.00p 67.00p 68.50p 0
10/12/2012 68.50p 70.00p 67.00p 68.50p 24100
07/12/2012 68.50p 69.85p 67.00p 68.50p 435897
06/12/2012 68.50p 70.00p 68.50p 68.50p 0
05/12/2012 68.50p 70.00p 68.50p 68.50p 0
04/12/2012 68.50p 70.00p 68.50p 68.50p 0
03/12/2012 68.50p 70.00p 68.50p 68.50p 0
30/11/2012 68.50p 70.00p 68.50p 68.50p 1429
29/11/2012 68.50p 68.50p 67.45p 68.50p 10000
28/11/2012 68.50p 68.50p 67.52p 68.50p 0
27/11/2012 68.50p 68.50p 67.52p 68.50p 161
26/11/2012 68.50p 68.50p 67.45p 68.50p 0
23/11/2012 68.50p 68.50p 67.45p 68.50p 0
22/11/2012 68.50p 68.50p 67.45p 68.50p 798
21/11/2012 68.50p 69.80p 67.45p 68.50p 2492
20/11/2012 66.00p 68.50p 66.00p 68.50p 16000
19/11/2012 66.00p 66.50p 66.00p 66.00p 0
16/11/2012 66.00p 66.50p 66.00p 66.00p 0
15/11/2012 66.00p 66.50p 66.00p 66.00p 0
14/11/2012 66.00p 66.50p 66.00p 66.00p 0
13/11/2012 66.00p 66.50p 66.00p 66.00p 3000
12/11/2012 66.50p 66.50p 64.00p 66.00p 14068
09/11/2012 66.50p 66.75p 66.50p 66.50p 10000
08/11/2012 66.50p 66.50p 63.00p 66.50p 0
07/11/2012 66.50p 66.50p 63.00p 66.50p 0
06/11/2012 66.50p 66.50p 63.00p 66.50p 0
05/11/2012 66.50p 66.50p 63.00p 66.50p 0
02/11/2012 66.50p 66.50p 63.00p 66.50p 34000
01/11/2012 65.50p 66.50p 65.50p 66.50p 1000
31/10/2012 65.50p 66.25p 62.50p 65.50p 0
30/10/2012 65.50p 66.25p 65.50p 65.50p 0
29/10/2012 65.50p 66.25p 65.50p 65.50p 22641
26/10/2012 65.00p 66.25p 65.00p 65.50p 2993
25/10/2012 65.00p 65.50p 62.00p 65.00p 12608
24/10/2012 66.00p 66.00p 63.00p 65.00p 24238
23/10/2012 66.00p 66.00p 63.00p 66.00p 13060
22/10/2012 66.00p 66.50p 65.00p 66.00p 0
19/10/2012 66.00p 66.50p 65.00p 66.00p 4114
18/10/2012 66.00p 66.45p 66.00p 66.00p 5000
17/10/2012 66.00p 66.50p 65.00p 66.00p 0
16/10/2012 66.00p 66.50p 65.00p 66.00p 0
15/10/2012 66.00p 66.50p 65.00p 66.00p 0
12/10/2012 66.00p 66.50p 65.00p 66.00p 0
11/10/2012 66.00p 66.50p 65.00p 66.00p 15938
10/10/2012 66.00p 66.50p 65.00p 66.00p 0
09/10/2012 66.00p 66.50p 65.00p 66.00p 0
08/10/2012 66.00p 66.50p 65.00p 66.00p 5769
05/10/2012 65.25p 66.00p 65.25p 66.00p 404
04/10/2012 65.25p 65.63p 65.25p 65.25p 17563
03/10/2012 65.25p 65.63p 62.00p 65.25p 24757
02/10/2012 65.25p 65.25p 64.50p 65.25p 5421
01/10/2012 65.25p 65.93p 65.25p 65.25p 11310
28/09/2012 65.25p 65.88p 65.25p 65.25p 438564
27/09/2012 65.25p 65.25p 64.50p 65.25p 0
26/09/2012 65.25p 65.25p 64.50p 65.25p 0
25/09/2012 65.25p 65.25p 64.50p 65.25p 0
24/09/2012 65.25p 65.25p 64.50p 65.25p 0
21/09/2012 65.25p 65.25p 64.50p 65.25p 0
20/09/2012 65.25p 65.25p 64.50p 65.25p 1974
19/09/2012 65.25p 65.25p 64.00p 65.25p 0
18/09/2012 65.25p 65.25p 64.00p 65.25p 10000
17/09/2012 65.25p 66.00p 64.00p 65.25p 0
14/09/2012 65.25p 66.00p 64.00p 65.25p 30000
13/09/2012 65.25p 65.25p 64.50p 65.25p 0
12/09/2012 65.25p 65.25p 64.50p 65.25p 0
11/09/2012 65.25p 65.25p 64.50p 65.25p 761
10/09/2012 65.25p 66.00p 65.25p 65.25p 6529
07/09/2012 65.25p 65.25p 64.50p 65.25p 2301
06/09/2012 65.25p 65.25p 64.50p 65.25p 23800
05/09/2012 65.25p 65.93p 65.25p 65.25p 0
04/09/2012 65.25p 65.93p 65.25p 65.25p 0
03/09/2012 65.25p 65.93p 65.25p 65.25p 0
31/08/2012 65.25p 65.93p 65.25p 65.25p 0
30/08/2012 65.25p 65.93p 65.25p 65.25p 7245
29/08/2012 65.25p 65.25p 64.50p 65.25p 291
28/08/2012 65.25p 65.92p 64.50p 65.25p 0
24/08/2012 65.25p 65.92p 64.50p 65.25p 0
23/08/2012 65.25p 65.92p 64.50p 65.25p 0
22/08/2012 65.25p 65.92p 64.50p 65.25p 15000
21/08/2012 65.25p 65.25p 64.50p 65.25p 11601
20/08/2012 65.25p 65.93p 65.25p 65.25p 0
17/08/2012 65.25p 65.93p 65.25p 65.25p 985
16/08/2012 65.25p 66.00p 64.50p 65.25p 40621
15/08/2012 65.25p 66.00p 64.50p 65.25p 0
14/08/2012 65.25p 66.00p 64.50p 65.25p 24290
13/08/2012 65.25p 65.83p 65.25p 65.25p 0

*Close Price adjusted for both dividends and splits