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
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
30/06/2011 68.50p 68.50p 68.50p 68.50p 10500
29/06/2011 68.50p 68.50p 67.50p 68.50p 0
28/06/2011 67.50p 68.50p 67.50p 68.50p 1011154
27/06/2011 67.50p 67.50p 66.50p 67.50p 0
24/06/2011 67.50p 67.50p 66.50p 67.50p 0
23/06/2011 67.50p 67.50p 66.50p 67.50p 0
22/06/2011 67.50p 67.50p 66.50p 67.50p 2250
21/06/2011 67.50p 67.50p 66.00p 67.50p 0
20/06/2011 66.00p 67.50p 66.00p 67.50p 166561
17/06/2011 66.00p 66.00p 64.00p 66.00p 0
16/06/2011 66.00p 66.00p 64.00p 66.00p 0
15/06/2011 66.00p 66.00p 64.00p 66.00p 19727
14/06/2011 66.00p 66.00p 65.00p 66.00p 5659
13/06/2011 66.00p 66.80p 66.00p 66.00p 0
10/06/2011 66.00p 66.80p 66.00p 66.00p 3000
09/06/2011 66.00p 66.80p 64.00p 66.00p 0
08/06/2011 66.00p 66.80p 64.00p 66.00p 0
07/06/2011 66.00p 66.80p 64.00p 66.00p 28449
06/06/2011 66.00p 66.80p 66.00p 66.00p 2994
03/06/2011 66.00p 66.00p 65.00p 66.00p 0
02/06/2011 66.00p 66.00p 65.00p 66.00p 21662
01/06/2011 66.00p 66.00p 64.75p 66.00p 0
31/05/2011 66.00p 66.00p 64.75p 66.00p 0
27/05/2011 66.00p 66.00p 64.75p 66.00p 0
26/05/2011 64.75p 66.00p 64.75p 66.00p 10000
25/05/2011 64.75p 65.00p 64.50p 64.75p 0
24/05/2011 65.00p 65.00p 64.50p 64.75p 5659
23/05/2011 65.00p 65.00p 63.50p 65.00p 30000
20/05/2011 65.00p 65.00p 65.00p 65.00p 0
19/05/2011 65.00p 65.00p 64.50p 65.00p 0
18/05/2011 65.00p 65.00p 64.50p 65.00p 5495
17/05/2011 65.00p 65.00p 63.50p 65.00p 0
16/05/2011 65.00p 65.00p 63.50p 65.00p 22047
13/05/2011 65.00p 65.00p 65.00p 65.00p 0
12/05/2011 65.00p 65.50p 65.00p 65.00p 0
11/05/2011 65.00p 65.50p 65.00p 65.00p 0
10/05/2011 65.00p 65.50p 65.00p 65.00p 0
09/05/2011 65.00p 65.50p 65.00p 65.00p 0
06/05/2011 65.00p 65.50p 65.00p 65.00p 0
05/05/2011 65.00p 65.50p 65.00p 65.00p 0
04/05/2011 65.00p 65.50p 65.00p 65.00p 0
03/05/2011 65.00p 65.50p 65.00p 65.00p 10000
28/04/2011 65.00p 65.00p 64.50p 65.00p 0
27/04/2011 65.00p 65.00p 64.50p 65.00p 0
26/04/2011 65.00p 65.00p 64.50p 65.00p 0
21/04/2011 65.00p 65.00p 64.50p 65.00p 4741
20/04/2011 65.00p 65.12p 65.00p 65.00p 0
19/04/2011 65.00p 65.12p 65.00p 65.00p 0
18/04/2011 65.00p 65.12p 65.00p 65.00p 0
15/04/2011 65.00p 65.12p 65.00p 65.00p 54160
14/04/2011 65.00p 65.12p 65.00p 65.00p 25000
13/04/2011 65.00p 65.12p 65.00p 65.00p 3000
12/04/2011 65.00p 65.00p 64.50p 65.00p 0
11/04/2011 65.00p 65.00p 64.50p 65.00p 0
08/04/2011 65.00p 65.00p 64.50p 65.00p 0
07/04/2011 65.00p 65.00p 64.50p 65.00p 5000
06/04/2011 65.00p 65.00p 64.50p 65.00p 9339
05/04/2011 65.00p 65.00p 63.50p 65.00p 0
04/04/2011 65.00p 65.00p 63.50p 65.00p 0
01/04/2011 65.00p 65.00p 63.50p 65.00p 14140
31/03/2011 65.00p 65.30p 62.00p 65.00p 435000
30/03/2011 64.25p 65.00p 64.25p 65.00p 10000
29/03/2011 64.25p 64.25p 63.00p 64.25p 57962
28/03/2011 64.25p 64.25p 64.00p 64.25p 0
25/03/2011 64.25p 64.25p 64.00p 64.25p 0
24/03/2011 64.25p 64.25p 64.00p 64.25p 10000
23/03/2011 64.25p 64.31p 64.25p 64.25p 10000
22/03/2011 64.25p 64.25p 64.00p 64.25p 0
21/03/2011 64.25p 64.25p 64.00p 64.25p 1446
18/03/2011 64.25p 64.50p 64.00p 64.25p 0
17/03/2011 64.25p 64.50p 64.00p 64.25p 0
16/03/2011 64.50p 64.50p 64.00p 64.25p 10000
15/03/2011 64.50p 64.62p 64.50p 64.50p 0
14/03/2011 64.50p 64.62p 64.50p 64.50p 1443
11/03/2011 64.50p 64.50p 64.00p 64.50p 0
10/03/2011 64.50p 64.50p 64.00p 64.50p 5000
09/03/2011 64.50p 64.50p 64.00p 64.50p 4761
08/03/2011 64.50p 64.50p 64.00p 64.50p 0
07/03/2011 64.50p 64.50p 64.00p 64.50p 0

*Close Price adjusted for both dividends and splits