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
18/04/2023 54.50p 54.50p 54.50p 54.50p 0
17/04/2023 54.50p 54.50p 54.50p 54.50p 0
14/04/2023 54.50p 54.50p 54.50p 54.50p 0
13/04/2023 54.50p 56.00p 54.50p 54.50p 48
12/04/2023 54.50p 54.50p 54.50p 54.50p 0
11/04/2023 54.50p 54.50p 54.50p 54.50p 0
06/04/2023 54.50p 54.50p 54.50p 54.50p 0
05/04/2023 54.50p 54.50p 54.50p 54.50p 0
04/04/2023 54.50p 54.50p 54.50p 54.50p 0
03/04/2023 54.50p 55.00p 54.50p 54.50p 3636
31/03/2023 54.50p 54.50p 54.50p 54.50p 0
30/03/2023 54.50p 56.00p 53.00p 54.50p 71
29/03/2023 54.50p 54.50p 48.00p 54.50p 4309
28/03/2023 54.50p 54.50p 53.56p 54.50p 236488
27/03/2023 54.50p 54.50p 53.00p 54.50p 2872
24/03/2023 54.50p 56.00p 54.50p 54.50p 789
23/03/2023 54.50p 54.50p 53.00p 54.50p 10000
22/03/2023 54.50p 54.50p 53.00p 54.50p 671
21/03/2023 54.50p 54.50p 54.50p 54.50p 0
20/03/2023 54.50p 54.50p 54.50p 54.50p 0
17/03/2023 54.50p 54.50p 54.50p 54.50p 0
16/03/2023 54.50p 54.50p 54.50p 54.50p 0
15/03/2023 54.50p 54.50p 54.50p 54.50p 0
14/03/2023 54.50p 54.50p 54.50p 54.50p 0
13/03/2023 54.50p 54.50p 54.50p 54.50p 0
10/03/2023 54.50p 54.50p 52.00p 54.50p 0
09/03/2023 54.50p 54.50p 52.00p 52.00p 18542
08/03/2023 54.50p 54.50p 54.50p 54.50p 0
07/03/2023 54.50p 56.00p 52.50p 54.50p 20055
06/03/2023 54.50p 54.50p 52.50p 54.50p 33344
03/03/2023 54.50p 54.50p 54.50p 54.50p 0
02/03/2023 54.50p 54.50p 54.50p 54.50p 0
01/03/2023 54.50p 54.50p 54.50p 54.50p 0
28/02/2023 54.50p 54.50p 52.50p 54.50p 23738
27/02/2023 54.50p 54.50p 52.50p 54.50p 18596
24/02/2023 54.50p 54.50p 52.50p 54.50p 0
23/02/2023 54.50p 54.50p 52.50p 52.50p 36330
22/02/2023 54.50p 54.50p 53.00p 54.50p 5
21/02/2023 54.50p 54.50p 53.00p 53.00p 314611
20/02/2023 54.50p 54.50p 54.50p 54.50p 0
17/02/2023 54.50p 54.50p 54.50p 54.50p 0
16/02/2023 54.50p 54.50p 54.50p 54.50p 0
15/02/2023 54.50p 54.50p 52.50p 54.50p 0
14/02/2023 54.50p 54.50p 52.50p 52.50p 14298
13/02/2023 55.00p 56.00p 53.00p 54.50p 22462
10/02/2023 55.00p 55.00p 55.00p 55.00p 0
09/02/2023 55.00p 55.00p 52.00p 55.00p 1814
08/02/2023 55.00p 55.00p 55.00p 55.00p 0
07/02/2023 55.00p 55.00p 52.00p 55.00p 17955
06/02/2023 55.00p 55.00p 52.50p 55.00p 4309
03/02/2023 55.00p 55.00p 55.00p 55.00p 0
02/02/2023 55.00p 55.00p 55.00p 55.00p 0
01/02/2023 55.00p 55.00p 52.50p 55.00p 6904
31/01/2023 55.00p 55.00p 55.00p 55.00p 0
30/01/2023 55.00p 56.50p 52.50p 55.00p 18387
27/01/2023 55.00p 55.00p 55.00p 55.00p 0
26/01/2023 55.00p 56.50p 55.00p 55.00p 1750
25/01/2023 55.00p 56.50p 53.50p 54.00p 3229
24/01/2023 55.00p 55.00p 53.50p 55.00p 30000
23/01/2023 55.00p 55.00p 53.50p 55.00p 8738
20/01/2023 55.00p 56.50p 53.50p 55.00p 10593
19/01/2023 55.00p 56.50p 55.00p 55.00p 8849
18/01/2023 55.00p 56.50p 55.00p 55.00p 29
17/01/2023 55.00p 55.00p 55.00p 55.00p 0
16/01/2023 55.00p 56.50p 55.00p 55.00p 1913
13/01/2023 55.00p 56.50p 55.00p 55.00p 473
12/01/2023 55.00p 55.00p 55.00p 55.00p 0
11/01/2023 55.00p 55.00p 53.50p 55.00p 2895
10/01/2023 55.00p 55.00p 55.00p 55.00p 0
09/01/2023 55.00p 55.00p 55.00p 55.00p 0
06/01/2023 55.00p 55.00p 55.00p 55.00p 0
05/01/2023 55.00p 55.00p 55.00p 55.00p 0
04/01/2023 55.00p 55.00p 53.50p 55.00p 1897
03/01/2023 55.00p 55.00p 55.00p 55.00p 0
30/12/2022 55.00p 55.00p 55.00p 55.00p 0
29/12/2022 55.00p 55.00p 55.00p 55.00p 0
28/12/2022 55.00p 56.50p 55.00p 55.00p 8
23/12/2022 55.00p 55.00p 55.00p 55.00p 0
22/12/2022 55.00p 55.00p 55.00p 55.00p 0
21/12/2022 55.00p 55.00p 55.00p 55.00p 0
20/12/2022 55.00p 55.00p 54.79p 55.00p 137177
19/12/2022 55.00p 55.00p 55.00p 55.00p 0
16/12/2022 55.00p 55.00p 53.50p 55.00p 4309
15/12/2022 55.00p 55.00p 55.00p 55.00p 0
14/12/2022 55.00p 55.00p 55.00p 55.00p 0
13/12/2022 55.00p 55.00p 55.00p 55.00p 0
12/12/2022 55.00p 55.00p 55.00p 55.00p 0
09/12/2022 55.00p 55.00p 55.00p 55.00p 0
08/12/2022 55.00p 55.00p 55.00p 55.00p 0
07/12/2022 57.00p 58.50p 57.00p 57.00p 2000
06/12/2022 57.00p 58.50p 55.50p 57.00p 14488
05/12/2022 57.00p 57.00p 55.50p 57.00p 40684
02/12/2022 57.00p 57.00p 57.00p 57.00p 0
01/12/2022 57.00p 58.50p 56.69p 57.00p 697920
30/11/2022 57.00p 58.50p 57.00p 57.00p 2541
29/11/2022 57.00p 57.00p 55.50p 57.00p 21011
28/11/2022 57.00p 58.00p 57.00p 57.00p 229
25/11/2022 57.00p 58.00p 57.00p 57.00p 3200
24/11/2022 57.00p 57.00p 55.50p 57.00p 481
23/11/2022 58.00p 58.00p 55.50p 57.00p 8325
22/11/2022 58.00p 58.00p 58.00p 58.00p 0
21/11/2022 58.00p 58.00p 58.00p 58.00p 0
18/11/2022 58.00p 58.00p 58.00p 58.00p 0
17/11/2022 58.00p 58.00p 58.00p 58.00p 0
16/11/2022 58.00p 58.00p 58.00p 58.00p 0
15/11/2022 58.00p 59.50p 58.00p 58.00p 103
14/11/2022 58.00p 58.00p 58.00p 58.00p 0
11/11/2022 58.00p 58.00p 55.50p 58.00p 2872
10/11/2022 58.00p 58.00p 58.00p 58.00p 0
09/11/2022 58.00p 58.00p 58.00p 58.00p 0
08/11/2022 58.00p 58.00p 58.00p 58.00p 0
07/11/2022 58.00p 58.00p 58.00p 58.00p 0
04/11/2022 58.00p 58.00p 58.00p 58.00p 0
03/11/2022 58.00p 58.00p 58.00p 58.00p 0
02/11/2022 58.00p 58.00p 58.00p 58.00p 0
01/11/2022 58.00p 58.00p 58.00p 58.00p 0
31/10/2022 58.00p 58.00p 58.00p 58.00p 0
28/10/2022 58.00p 58.00p 58.00p 58.00p 0
27/10/2022 58.00p 58.00p 58.00p 58.00p 0
26/10/2022 58.00p 58.00p 58.00p 58.00p 0
25/10/2022 58.00p 58.00p 58.00p 58.00p 0
24/10/2022 58.00p 58.00p 58.00p 58.00p 0
21/10/2022 58.00p 58.00p 58.00p 58.00p 0
20/10/2022 58.00p 58.00p 58.00p 58.00p 0
19/10/2022 58.00p 58.00p 58.00p 58.00p 0
18/10/2022 58.00p 59.50p 56.50p 58.00p 45
17/10/2022 58.00p 58.00p 58.00p 58.00p 0
14/10/2022 58.00p 58.00p 58.00p 58.00p 0
13/10/2022 58.00p 58.00p 58.00p 58.00p 0
12/10/2022 58.00p 58.00p 58.00p 58.00p 0
11/10/2022 58.00p 58.00p 58.00p 58.00p 0
10/10/2022 58.00p 58.00p 58.00p 58.00p 0
07/10/2022 58.00p 58.00p 58.00p 58.00p 0
06/10/2022 58.00p 58.00p 58.00p 58.00p 0
05/10/2022 58.00p 58.00p 58.00p 58.00p 0
04/10/2022 58.00p 58.00p 58.00p 58.00p 0
03/10/2022 58.00p 58.00p 58.00p 58.00p 0
30/09/2022 58.00p 58.00p 58.00p 58.00p 0
29/09/2022 58.00p 58.00p 58.00p 58.00p 0
28/09/2022 58.00p 58.00p 57.45p 58.00p 167741
27/09/2022 58.00p 58.00p 58.00p 58.00p 0
26/09/2022 58.00p 58.00p 56.50p 58.00p 61787
23/09/2022 58.00p 58.00p 58.00p 58.00p 0
22/09/2022 58.00p 58.00p 58.00p 58.00p 0
21/09/2022 58.00p 58.00p 58.00p 58.00p 0
20/09/2022 58.00p 58.00p 58.00p 58.00p 0
19/09/2022 58.00p 58.00p 58.00p 58.00p 0
16/09/2022 58.00p 58.00p 58.00p 58.00p 0
15/09/2022 58.00p 58.00p 58.00p 58.00p 0
14/09/2022 58.00p 58.00p 58.00p 58.00p 0
13/09/2022 58.00p 58.00p 58.00p 58.00p 0
12/09/2022 58.00p 58.00p 58.00p 58.00p 0
09/09/2022 58.00p 58.00p 58.00p 58.00p 0
08/09/2022 58.00p 58.00p 58.00p 58.00p 0
07/09/2022 58.00p 58.00p 58.00p 58.00p 0
06/09/2022 58.00p 58.00p 58.00p 58.00p 0
05/09/2022 58.00p 58.00p 58.00p 58.00p 0
02/09/2022 58.00p 58.00p 56.00p 58.00p 10000
01/09/2022 58.00p 58.00p 58.00p 58.00p 0
31/08/2022 58.00p 58.00p 58.00p 58.00p 0
30/08/2022 58.00p 58.00p 58.00p 58.00p 0
29/08/2022 58.00p 58.00p 58.00p 58.00p 0
26/08/2022 58.00p 58.00p 58.00p 58.00p 0
25/08/2022 58.00p 58.00p 58.00p 58.00p 0
24/08/2022 58.00p 58.00p 56.00p 58.00p 34000
23/08/2022 58.00p 59.50p 56.50p 58.00p 9945
22/08/2022 58.00p 58.00p 58.00p 58.00p 0
19/08/2022 58.00p 59.50p 58.00p 58.00p 353
18/08/2022 58.00p 59.50p 57.45p 58.00p 112751
17/08/2022 58.00p 58.00p 58.00p 58.00p 0
16/08/2022 58.00p 58.00p 58.00p 58.00p 0
15/08/2022 58.00p 58.00p 57.45p 58.00p 32666
12/08/2022 58.00p 58.00p 58.00p 58.00p 0
11/08/2022 58.00p 58.00p 56.50p 58.00p 2039
10/08/2022 58.00p 58.00p 58.00p 58.00p 0
09/08/2022 58.00p 58.00p 58.00p 58.00p 0
08/08/2022 58.00p 58.00p 55.50p 58.00p 31250
05/08/2022 58.00p 58.00p 58.00p 58.00p 0
04/08/2022 58.00p 59.50p 56.50p 58.00p 2900
03/08/2022 58.00p 58.00p 58.00p 58.00p 0
02/08/2022 58.00p 58.00p 58.00p 58.00p 0
01/08/2022 58.00p 58.00p 58.00p 58.00p 0
29/07/2022 58.00p 58.00p 58.00p 58.00p 0
28/07/2022 58.00p 58.00p 58.00p 58.00p 0
27/07/2022 59.50p 59.50p 59.50p 59.50p 0
26/07/2022 59.50p 60.50p 58.00p 59.50p 4193
25/07/2022 59.50p 60.00p 58.00p 59.50p 21430
22/07/2022 59.50p 59.50p 58.00p 59.50p 45515
21/07/2022 59.50p 59.50p 59.50p 59.50p 0
20/07/2022 59.50p 59.50p 59.50p 59.50p 0
19/07/2022 59.50p 59.50p 59.50p 59.50p 0
18/07/2022 59.50p 61.00p 59.50p 59.50p 200
15/07/2022 61.50p 61.50p 58.00p 59.50p 4075
14/07/2022 61.50p 61.50p 61.50p 61.50p 0
13/07/2022 61.50p 61.50p 61.50p 61.50p 0
12/07/2022 61.50p 61.50p 61.50p 61.50p 0
11/07/2022 61.50p 61.50p 61.50p 61.50p 0
08/07/2022 61.50p 61.50p 61.50p 61.50p 0
07/07/2022 61.50p 61.50p 60.00p 61.50p 2381
06/07/2022 61.50p 61.50p 61.50p 61.50p 0

*Close Price adjusted for both dividends and splits