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
31/05/2024 54.50p 54.50p 54.50p 54.50p 0
30/05/2024 54.50p 54.50p 54.50p 54.50p 0
29/05/2024 54.50p 56.00p 54.50p 56.00p 1602
28/05/2024 54.50p 54.50p 54.50p 54.50p 0
24/05/2024 54.50p 56.00p 54.50p 56.00p 4
23/05/2024 54.50p 56.00p 54.50p 54.50p 0
22/05/2024 54.50p 56.00p 54.50p 56.00p 2
21/05/2024 54.50p 54.50p 54.50p 54.50p 0
20/05/2024 54.50p 56.00p 54.50p 54.50p 79
17/05/2024 54.50p 54.50p 54.50p 54.50p 0
16/05/2024 54.50p 54.50p 54.50p 54.50p 0
15/05/2024 54.50p 54.50p 54.50p 54.50p 0
14/05/2024 54.50p 56.00p 52.00p 54.50p 7052
13/05/2024 54.50p 54.50p 54.50p 54.50p 0
10/05/2024 54.50p 54.50p 54.50p 54.50p 0
09/05/2024 54.50p 54.50p 54.50p 54.50p 0
08/05/2024 54.50p 54.50p 54.50p 54.50p 0
07/05/2024 54.50p 56.00p 54.50p 54.50p 0
03/05/2024 54.50p 56.00p 53.00p 56.00p 17223
02/05/2024 54.50p 56.00p 53.00p 54.50p 31723
01/05/2024 54.50p 54.50p 54.50p 54.50p 0
30/04/2024 54.50p 54.50p 54.50p 54.50p 0
29/04/2024 54.50p 54.50p 54.50p 54.50p 0
26/04/2024 54.50p 54.50p 54.50p 54.50p 0
25/04/2024 54.50p 54.50p 54.50p 54.50p 0
24/04/2024 54.50p 54.50p 54.50p 54.50p 0
23/04/2024 54.50p 54.50p 54.50p 54.50p 0
22/04/2024 54.50p 54.50p 54.50p 54.50p 0
19/04/2024 54.50p 54.50p 54.50p 54.50p 0
18/04/2024 54.50p 54.50p 54.50p 54.50p 0
17/04/2024 54.50p 54.50p 54.50p 54.50p 0
16/04/2024 54.50p 54.50p 54.50p 54.50p 0
15/04/2024 54.50p 54.50p 54.50p 54.50p 0
12/04/2024 54.50p 56.00p 52.50p 54.50p 3667
11/04/2024 54.50p 54.50p 54.50p 54.50p 0
10/04/2024 54.50p 54.50p 54.50p 54.50p 0
09/04/2024 54.50p 54.50p 54.50p 54.50p 0
08/04/2024 54.50p 54.50p 54.50p 54.50p 8196
05/04/2024 54.50p 54.50p 54.50p 54.50p 0
04/04/2024 54.50p 54.50p 54.50p 54.50p 0
03/04/2024 54.50p 54.50p 54.50p 54.50p 0
02/04/2024 54.50p 54.50p 54.50p 54.50p 0
28/03/2024 54.50p 54.50p 54.50p 54.50p 0
27/03/2024 54.50p 54.50p 54.50p 54.50p 0
26/03/2024 54.50p 54.50p 54.50p 54.50p 0
25/03/2024 54.50p 54.50p 54.50p 54.50p 0
22/03/2024 54.50p 54.50p 54.50p 54.50p 0
21/03/2024 54.50p 54.50p 54.22p 54.50p 88939
20/03/2024 54.50p 54.50p 54.50p 54.50p 0
19/03/2024 54.50p 54.50p 54.50p 54.50p 0
18/03/2024 54.50p 56.00p 53.00p 54.50p 34463
15/03/2024 54.50p 54.50p 54.50p 54.50p 0
14/03/2024 54.50p 56.00p 53.00p 54.50p 4003
13/03/2024 54.50p 54.50p 53.00p 54.50p 7891
12/03/2024 54.50p 54.50p 53.00p 54.50p 14327
11/03/2024 54.50p 54.50p 54.50p 54.50p 0
08/03/2024 54.50p 54.50p 53.00p 54.50p 10751
07/03/2024 54.50p 54.50p 54.50p 54.50p 0
06/03/2024 54.50p 54.50p 54.22p 54.50p 536882
05/03/2024 54.50p 54.50p 54.50p 54.50p 0
04/03/2024 54.50p 54.50p 54.50p 54.50p 0
01/03/2024 54.50p 54.50p 54.50p 54.50p 0
29/02/2024 54.50p 54.50p 54.50p 54.50p 0
28/02/2024 54.50p 54.50p 53.00p 54.50p 33728
27/02/2024 54.50p 54.50p 54.50p 54.50p 0
26/02/2024 54.50p 54.50p 53.00p 54.50p 8195
23/02/2024 54.50p 56.00p 54.50p 54.50p 10
22/02/2024 54.50p 54.50p 54.50p 54.50p 0
21/02/2024 54.50p 54.50p 53.00p 54.50p 7367
20/02/2024 54.50p 54.50p 54.50p 54.50p 0
19/02/2024 54.50p 54.50p 54.50p 54.50p 0
16/02/2024 54.50p 54.50p 54.50p 54.50p 0
15/02/2024 54.50p 54.50p 54.50p 54.50p 0
14/02/2024 54.00p 54.50p 52.50p 54.50p 100
13/02/2024 54.00p 54.00p 54.00p 54.00p 0
12/02/2024 54.00p 54.00p 54.00p 54.00p 0
09/02/2024 54.00p 54.00p 54.00p 54.00p 0
08/02/2024 54.00p 54.00p 52.50p 54.00p 600
07/02/2024 54.00p 55.50p 54.00p 54.00p 3209
06/02/2024 54.00p 54.00p 52.50p 54.00p 3
05/02/2024 54.00p 54.00p 54.00p 54.00p 0
02/02/2024 54.00p 55.50p 54.00p 54.00p 3603
01/02/2024 54.00p 54.00p 54.00p 54.00p 0
31/01/2024 54.00p 54.00p 54.00p 54.00p 0
30/01/2024 54.00p 54.00p 54.00p 54.00p 0
29/01/2024 54.00p 54.00p 54.00p 54.00p 0
26/01/2024 54.00p 54.00p 54.00p 54.00p 0
25/01/2024 54.00p 54.00p 52.50p 54.00p 529
24/01/2024 54.00p 54.00p 54.00p 54.00p 0
23/01/2024 54.00p 54.00p 52.50p 54.00p 4
22/01/2024 54.00p 54.00p 54.00p 54.00p 0
19/01/2024 54.00p 55.50p 54.00p 54.00p 2770
18/01/2024 54.00p 54.00p 54.00p 54.00p 0
17/01/2024 54.00p 54.00p 54.00p 54.00p 0
16/01/2024 54.00p 54.00p 54.00p 54.00p 0
15/01/2024 54.00p 54.00p 54.00p 54.00p 0
12/01/2024 54.00p 54.00p 54.00p 54.00p 0
11/01/2024 54.00p 54.00p 54.00p 54.00p 0
10/01/2024 54.00p 54.00p 54.00p 52.50p 628
09/01/2024 54.00p 54.00p 54.00p 54.00p 0
08/01/2024 54.00p 54.00p 54.00p 54.00p 0
05/01/2024 54.00p 54.00p 54.00p 54.00p 0
04/01/2024 54.00p 54.00p 52.50p 54.00p 1128
03/01/2024 54.00p 54.00p 52.50p 54.00p 3
02/01/2024 54.00p 54.00p 54.00p 54.00p 0
29/12/2023 54.00p 54.00p 54.00p 54.00p 0
28/12/2023 54.00p 54.00p 54.00p 54.00p 0
27/12/2023 54.00p 54.00p 54.00p 54.00p 0
22/12/2023 54.00p 54.00p 54.00p 54.00p 0
21/12/2023 54.00p 54.00p 54.00p 54.00p 0
20/12/2023 54.00p 54.00p 54.00p 54.00p 0
19/12/2023 54.00p 54.00p 54.00p 54.00p 0
18/12/2023 54.00p 54.00p 52.50p 54.00p 8756
15/12/2023 54.00p 55.50p 54.00p 54.00p 1756
14/12/2023 54.00p 54.00p 54.00p 54.00p 0
13/12/2023 56.00p 56.00p 56.00p 56.00p 0
12/12/2023 56.00p 56.00p 56.00p 56.00p 0
11/12/2023 56.00p 56.00p 56.00p 56.00p 0
08/12/2023 56.00p 56.00p 56.00p 56.00p 0
07/12/2023 56.00p 56.00p 56.00p 56.00p 0
06/12/2023 56.00p 56.00p 56.00p 56.00p 0
05/12/2023 56.00p 56.00p 55.00p 56.00p 557239
04/12/2023 56.00p 56.00p 54.50p 56.00p 317
01/12/2023 56.00p 56.00p 56.00p 56.00p 0
30/11/2023 56.00p 56.00p 56.00p 56.00p 0
29/11/2023 56.00p 56.00p 56.00p 56.00p 0
28/11/2023 56.00p 56.00p 56.00p 56.00p 0
27/11/2023 56.00p 56.00p 56.00p 56.00p 0
24/11/2023 56.00p 57.50p 53.50p 56.00p 800
23/11/2023 55.00p 56.00p 55.00p 56.00p 0
22/11/2023 55.00p 55.00p 55.00p 55.00p 0
21/11/2023 55.00p 55.00p 55.00p 55.00p 0
20/11/2023 55.00p 55.00p 55.00p 55.00p 0
17/11/2023 55.00p 55.00p 55.00p 55.00p 0
16/11/2023 55.00p 55.00p 55.00p 55.00p 0
15/11/2023 55.00p 55.00p 55.00p 55.00p 0
14/11/2023 55.00p 55.00p 55.00p 55.00p 0
13/11/2023 55.00p 55.00p 55.00p 55.00p 0
10/11/2023 55.00p 55.00p 55.00p 55.00p 0
09/11/2023 55.00p 55.00p 55.00p 55.00p 0
08/11/2023 55.00p 55.00p 53.50p 55.00p 400
07/11/2023 55.00p 55.00p 55.00p 55.00p 0
06/11/2023 55.00p 55.00p 55.00p 55.00p 0
03/11/2023 55.00p 55.00p 55.00p 55.00p 0
02/11/2023 55.00p 55.00p 55.00p 55.00p 0
01/11/2023 55.00p 55.00p 55.00p 55.00p 0
31/10/2023 55.00p 55.00p 55.00p 55.00p 0
30/10/2023 55.00p 55.00p 55.00p 55.00p 0
27/10/2023 55.00p 55.00p 55.00p 55.00p 0
26/10/2023 55.00p 55.00p 55.00p 55.00p 0
25/10/2023 55.00p 55.00p 55.00p 55.00p 0
24/10/2023 55.00p 55.00p 55.00p 55.00p 0
23/10/2023 55.00p 55.00p 55.00p 55.00p 0
20/10/2023 55.00p 55.00p 55.00p 55.00p 0
19/10/2023 55.00p 55.00p 53.50p 55.00p 0
18/10/2023 55.00p 55.00p 55.00p 55.00p 0
17/10/2023 55.00p 55.00p 55.00p 55.00p 0
16/10/2023 55.00p 55.00p 55.00p 55.00p 0
13/10/2023 55.00p 55.00p 55.00p 55.00p 0
12/10/2023 55.00p 55.00p 55.00p 55.00p 0
11/10/2023 55.00p 55.00p 55.00p 55.00p 0
10/10/2023 55.00p 55.00p 55.00p 55.00p 0
09/10/2023 55.00p 56.50p 53.50p 55.00p 5
06/10/2023 55.00p 55.00p 55.00p 55.00p 0
05/10/2023 55.00p 55.00p 55.00p 55.00p 0
04/10/2023 55.00p 55.00p 55.00p 55.00p 0
03/10/2023 55.00p 55.00p 55.00p 55.00p 0
02/10/2023 55.00p 55.00p 55.00p 55.00p 0
29/09/2023 55.00p 55.00p 55.00p 55.00p 0
28/09/2023 55.00p 55.00p 55.00p 55.00p 0
27/09/2023 55.00p 64.32p 54.32p 55.00p 407630
26/09/2023 55.00p 55.00p 55.00p 55.00p 0
25/09/2023 55.00p 55.00p 55.00p 55.00p 0
22/09/2023 55.00p 56.50p 53.50p 55.00p 10300
21/09/2023 55.00p 55.00p 55.00p 55.00p 0
20/09/2023 55.00p 55.00p 55.00p 55.00p 0
19/09/2023 55.00p 55.00p 55.00p 55.00p 0
18/09/2023 55.00p 55.00p 55.00p 55.00p 0
15/09/2023 55.00p 55.00p 53.50p 55.00p 20311
14/09/2023 55.00p 55.00p 55.00p 55.00p 0
13/09/2023 55.00p 55.00p 55.00p 55.00p 0
12/09/2023 55.00p 55.00p 55.00p 55.00p 0
11/09/2023 55.00p 55.00p 53.50p 55.00p 5710
08/09/2023 55.00p 55.00p 53.50p 55.00p 8596
07/09/2023 55.00p 55.00p 53.50p 55.00p 14740
06/09/2023 55.00p 55.00p 55.00p 55.00p 0
05/09/2023 55.00p 55.00p 53.50p 55.00p 25000
04/09/2023 55.00p 55.00p 55.00p 55.00p 0
01/09/2023 55.00p 55.00p 53.50p 55.00p 37500
31/08/2023 55.00p 55.00p 55.00p 55.00p 0
30/08/2023 55.00p 55.00p 53.50p 55.00p 1528
29/08/2023 55.00p 56.00p 55.00p 55.00p 4237
25/08/2023 55.00p 55.00p 55.00p 55.00p 0
24/08/2023 55.00p 56.50p 53.50p 55.00p 38
23/08/2023 55.00p 55.00p 55.00p 55.00p 0
22/08/2023 55.00p 56.35p 55.00p 55.00p 182
21/08/2023 55.00p 55.00p 55.00p 55.00p 0
18/08/2023 55.00p 56.35p 55.00p 55.00p 265
17/08/2023 55.00p 55.00p 55.00p 55.00p 0
16/08/2023 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits