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
13/04/2012 66.75p 67.45p 65.25p 66.75p 0
12/04/2012 66.75p 67.45p 65.25p 66.75p 0
11/04/2012 66.75p 67.45p 65.25p 66.75p 9290
10/04/2012 66.75p 66.75p 64.00p 66.75p 15823
05/04/2012 66.75p 67.45p 64.25p 66.75p 0
04/04/2012 66.75p 67.45p 64.25p 66.75p 36056
03/04/2012 66.75p 66.75p 66.25p 66.75p 0
02/04/2012 66.25p 66.75p 66.25p 66.75p 8000
30/03/2012 66.25p 66.25p 64.50p 66.25p 19700
29/03/2012 66.25p 66.25p 64.25p 66.25p 0
28/03/2012 66.25p 66.25p 64.25p 66.25p 17190
27/03/2012 66.25p 66.25p 65.25p 66.25p 0
26/03/2012 66.25p 66.25p 65.25p 66.25p 0
23/03/2012 66.25p 66.25p 65.25p 66.25p 0
22/03/2012 66.25p 66.25p 65.25p 66.25p 0
21/03/2012 66.25p 66.25p 65.25p 66.25p 0
20/03/2012 66.25p 66.25p 65.25p 66.25p 0
19/03/2012 66.25p 66.25p 65.25p 66.25p 14597
16/03/2012 66.25p 66.25p 65.63p 66.25p 0
15/03/2012 65.63p 66.25p 65.63p 66.25p 4471
14/03/2012 65.63p 65.65p 64.00p 65.63p 0
13/03/2012 65.63p 65.65p 64.00p 65.63p 22042
12/03/2012 65.63p 65.65p 65.63p 65.63p 4000
09/03/2012 66.50p 66.50p 65.00p 65.63p 9523
08/03/2012 66.50p 66.50p 65.50p 66.50p 363
07/03/2012 66.50p 66.80p 66.50p 66.50p 0
06/03/2012 66.50p 66.80p 66.50p 66.50p 0
05/03/2012 66.50p 66.80p 66.50p 66.50p 6000
02/03/2012 66.50p 66.50p 64.00p 66.50p 0
01/03/2012 66.50p 66.50p 64.00p 66.50p 0
29/02/2012 66.50p 66.50p 64.00p 66.50p 35000
28/02/2012 66.50p 67.20p 65.50p 66.50p 0
27/02/2012 66.50p 67.20p 65.50p 66.50p 2808
24/02/2012 66.50p 66.50p 65.80p 66.50p 50000
23/02/2012 66.50p 66.50p 65.50p 66.50p 5808
22/02/2012 66.50p 67.39p 66.50p 66.50p 7367
21/02/2012 66.25p 66.89p 64.13p 66.50p 0
20/02/2012 66.25p 66.89p 64.13p 66.25p 39801
17/02/2012 66.25p 66.25p 65.50p 66.25p 3874
16/02/2012 66.25p 67.00p 66.25p 66.25p 0
15/02/2012 66.25p 67.00p 66.25p 66.25p 5059
14/02/2012 66.25p 67.00p 65.51p 66.25p 18665
13/02/2012 66.25p 66.70p 65.00p 66.25p 17050
10/02/2012 66.25p 66.25p 65.50p 66.25p 10241
09/02/2012 66.25p 66.25p 65.00p 66.25p 0
08/02/2012 66.25p 66.25p 65.00p 66.25p 0
07/02/2012 65.63p 66.25p 65.00p 66.25p 21420
06/02/2012 66.13p 66.13p 64.50p 65.63p 27581
03/02/2012 66.13p 66.75p 65.50p 66.13p 28985
02/02/2012 66.13p 66.75p 66.13p 66.13p 0
01/02/2012 66.13p 66.75p 66.13p 66.13p 14400
31/01/2012 66.13p 66.13p 65.50p 66.13p 0
30/01/2012 66.13p 66.13p 65.50p 66.13p 0
27/01/2012 66.13p 66.13p 65.50p 66.13p 2567
26/01/2012 66.13p 66.13p 65.50p 66.13p 5051
25/01/2012 66.37p 66.37p 65.00p 66.37p 0
24/01/2012 66.37p 66.37p 65.00p 66.37p 14000
23/01/2012 66.37p 66.74p 63.50p 66.37p 52258
20/01/2012 66.37p 66.75p 66.00p 66.37p 17835
19/01/2012 66.37p 66.37p 65.00p 66.37p 6750
18/01/2012 67.00p 67.00p 66.00p 66.37p 315
17/01/2012 67.00p 67.00p 64.00p 67.00p 25512
16/01/2012 66.00p 68.00p 65.00p 67.00p 63588
13/01/2012 66.00p 66.00p 65.00p 66.00p 0
12/01/2012 66.00p 66.00p 65.00p 66.00p 0
11/01/2012 66.00p 66.00p 65.00p 66.00p 1536
10/01/2012 66.00p 74.20p 66.00p 66.00p 0
09/01/2012 66.00p 74.20p 66.00p 66.00p 5772426
06/01/2012 66.00p 66.00p 65.01p 66.00p 0
05/01/2012 66.00p 66.00p 65.01p 66.00p 0
04/01/2012 66.00p 66.00p 65.01p 66.00p 0
03/01/2012 66.00p 66.00p 65.01p 66.00p 0
30/12/2011 66.00p 66.00p 65.01p 66.00p 0
29/12/2011 66.00p 66.00p 65.01p 66.00p 0
28/12/2011 66.00p 66.00p 65.01p 66.00p 3
23/12/2011 66.00p 66.72p 65.88p 66.00p 0
22/12/2011 66.00p 66.72p 65.88p 66.00p 0
21/12/2011 65.88p 66.72p 65.88p 66.00p 7438
20/12/2011 65.88p 65.88p 65.25p 65.88p 0
19/12/2011 65.88p 65.88p 65.25p 65.88p 0
16/12/2011 65.25p 65.88p 65.25p 65.88p 6448
15/12/2011 65.25p 65.25p 63.50p 65.25p 0
14/12/2011 65.25p 65.25p 63.50p 65.25p 0
13/12/2011 63.50p 65.25p 63.50p 65.25p 20564
12/12/2011 63.50p 64.00p 63.50p 63.50p 0
09/12/2011 63.50p 64.00p 63.50p 63.50p 0
08/12/2011 63.50p 64.00p 63.50p 63.50p 0
07/12/2011 63.50p 64.00p 63.50p 63.50p 0
06/12/2011 64.00p 64.00p 63.50p 63.50p 1000
05/12/2011 65.13p 65.13p 62.25p 64.13p 11500
02/12/2011 65.13p 65.13p 65.00p 65.13p 0
01/12/2011 65.13p 65.13p 65.00p 65.13p 0
30/11/2011 65.13p 65.13p 65.00p 65.13p 2500
29/11/2011 65.13p 66.89p 61.62p 65.13p 0
28/11/2011 65.13p 66.89p 61.62p 65.13p 0
25/11/2011 65.13p 66.89p 61.62p 65.13p 0
24/11/2011 65.13p 66.89p 62.25p 65.13p 0
23/11/2011 65.13p 66.89p 62.25p 65.13p 0
22/11/2011 65.13p 66.89p 62.25p 65.13p 0
21/11/2011 66.00p 66.89p 62.25p 65.13p 9334
18/11/2011 66.00p 66.98p 63.00p 66.00p 0
17/11/2011 66.00p 66.98p 63.00p 66.00p 11761
16/11/2011 66.00p 67.00p 66.00p 66.00p 0
15/11/2011 66.00p 67.00p 66.00p 66.00p 0
14/11/2011 66.00p 67.00p 66.00p 66.00p 25000
11/11/2011 66.00p 66.90p 66.00p 66.00p 0
10/11/2011 66.00p 66.90p 66.00p 66.00p 0
09/11/2011 66.00p 66.90p 66.00p 66.00p 0
08/11/2011 66.00p 66.90p 66.00p 66.00p 0
07/11/2011 66.00p 66.90p 66.00p 66.00p 0
04/11/2011 66.00p 66.90p 66.00p 66.00p 0
03/11/2011 66.00p 66.90p 66.00p 66.00p 0
02/11/2011 66.00p 66.90p 66.00p 66.00p 2938
01/11/2011 67.12p 67.25p 64.00p 67.12p 23025
31/10/2011 67.12p 67.19p 67.12p 67.12p 5000
28/10/2011 67.12p 67.19p 67.12p 67.12p 5000
27/10/2011 67.12p 67.12p 64.00p 67.12p 12000
26/10/2011 67.12p 67.12p 66.00p 67.12p 5000
25/10/2011 67.12p 67.19p 67.12p 67.12p 20000
24/10/2011 67.62p 68.00p 63.00p 67.12p 0
21/10/2011 67.62p 67.62p 63.00p 67.62p 0
20/10/2011 67.62p 67.62p 63.00p 67.62p 30292
19/10/2011 67.62p 67.62p 67.12p 67.62p 0
18/10/2011 67.62p 67.62p 67.12p 67.62p 0
17/10/2011 67.62p 67.62p 67.12p 67.62p 0
14/10/2011 67.62p 67.62p 67.12p 67.62p 0
13/10/2011 67.62p 67.62p 67.12p 67.62p 0
12/10/2011 67.12p 67.62p 67.12p 67.62p 2000
11/10/2011 67.12p 67.22p 67.12p 67.12p 0
10/10/2011 67.12p 67.22p 67.12p 67.12p 9421
07/10/2011 67.25p 67.25p 63.50p 67.12p 15000
06/10/2011 67.25p 67.25p 66.00p 67.25p 0
05/10/2011 67.25p 67.25p 66.00p 67.25p 5000
04/10/2011 67.25p 68.00p 66.00p 67.25p 0
03/10/2011 67.50p 68.00p 66.00p 67.25p 0
30/09/2011 68.00p 68.00p 66.00p 67.50p 31373
29/09/2011 68.00p 69.00p 67.00p 68.00p 47500
28/09/2011 68.00p 68.94p 68.00p 68.00p 10000
27/09/2011 67.50p 68.50p 66.00p 68.00p 60000
26/09/2011 66.50p 70.00p 66.00p 67.50p 116830
23/09/2011 65.50p 66.50p 65.00p 66.50p 23800
22/09/2011 65.50p 65.50p 65.50p 65.50p 0
21/09/2011 65.50p 65.50p 65.50p 65.50p 0
20/09/2011 65.50p 65.50p 65.50p 65.50p 0
19/09/2011 65.50p 65.50p 65.50p 65.50p 0
16/09/2011 65.50p 65.50p 65.50p 65.50p 0
15/09/2011 65.50p 65.50p 65.50p 65.50p 0
14/09/2011 65.50p 65.50p 65.00p 65.50p 0
13/09/2011 65.50p 65.50p 65.00p 65.50p 0
12/09/2011 65.50p 65.50p 65.00p 65.50p 0
09/09/2011 65.50p 65.50p 65.00p 65.50p 0
08/09/2011 65.50p 65.50p 65.00p 65.50p 0
07/09/2011 65.50p 65.50p 65.00p 65.50p 0
06/09/2011 65.50p 65.50p 65.00p 65.50p 0
05/09/2011 65.50p 65.50p 65.00p 65.50p 0
02/09/2011 65.50p 65.50p 65.00p 65.50p 0
01/09/2011 65.50p 65.50p 65.00p 65.50p 0
31/08/2011 65.50p 65.50p 65.00p 65.50p 2250
30/08/2011 65.50p 66.00p 61.50p 65.50p 0
26/08/2011 65.50p 66.00p 61.50p 65.50p 0
25/08/2011 65.50p 66.00p 61.50p 65.50p 0
24/08/2011 65.50p 66.00p 61.50p 65.50p 0
23/08/2011 66.00p 66.00p 61.50p 65.50p 0
22/08/2011 65.00p 66.00p 61.50p 65.50p 0
19/08/2011 65.00p 66.00p 65.00p 65.00p 0
18/08/2011 65.00p 66.00p 65.00p 65.00p 0
17/08/2011 65.00p 66.00p 65.00p 65.00p 10000
16/08/2011 65.00p 65.00p 65.00p 65.00p 1500
15/08/2011 65.00p 65.00p 65.00p 65.00p 0
12/08/2011 65.00p 65.00p 65.00p 65.00p 0
11/08/2011 65.00p 65.00p 65.00p 65.00p 0
10/08/2011 65.00p 65.00p 65.00p 65.00p 0
09/08/2011 65.00p 65.00p 65.00p 65.00p 0
08/08/2011 65.00p 65.00p 65.00p 65.00p 0
05/08/2011 65.00p 65.00p 65.00p 65.00p 0
04/08/2011 65.00p 65.00p 65.00p 65.00p 0
03/08/2011 65.00p 65.00p 65.00p 65.00p 0
02/08/2011 65.00p 65.00p 61.00p 65.00p 0
01/08/2011 65.00p 65.00p 61.00p 65.00p 11160
29/07/2011 65.00p 65.00p 64.00p 65.00p 0
28/07/2011 65.00p 65.00p 64.00p 65.00p 0
27/07/2011 65.00p 65.00p 64.00p 65.00p 0
26/07/2011 65.00p 65.00p 64.00p 65.00p 0
25/07/2011 64.00p 65.00p 64.00p 65.00p 1077
22/07/2011 64.00p 64.75p 64.00p 64.00p 300120
21/07/2011 64.00p 65.00p 62.00p 64.00p 0
20/07/2011 64.00p 65.00p 62.00p 64.00p 0
19/07/2011 64.00p 65.00p 62.00p 64.00p 0
18/07/2011 65.00p 65.00p 62.00p 64.00p 50000
15/07/2011 65.50p 65.50p 65.00p 65.00p 1666
14/07/2011 65.50p 66.00p 63.00p 65.50p 0
13/07/2011 65.50p 66.00p 63.00p 65.50p 0
12/07/2011 65.50p 66.00p 63.00p 65.50p 0
11/07/2011 66.00p 66.00p 63.00p 65.50p 5000
08/07/2011 66.00p 66.00p 66.00p 66.00p 0
07/07/2011 66.00p 68.50p 66.00p 66.00p 0
06/07/2011 68.50p 68.50p 66.00p 66.00p 1000000
05/07/2011 68.50p 68.50p 68.50p 68.50p 0
04/07/2011 68.50p 68.50p 68.50p 68.50p 0
01/07/2011 68.50p 68.50p 68.50p 68.50p 0

*Close Price adjusted for both dividends and splits