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
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
05/07/2022 61.50p 61.50p 61.50p 61.50p 0
04/07/2022 61.50p 61.50p 61.50p 61.50p 0
01/07/2022 61.50p 62.95p 60.00p 60.00p 5171
30/06/2022 61.50p 61.50p 61.50p 61.50p 0
29/06/2022 61.50p 61.50p 61.50p 61.50p 0
28/06/2022 61.50p 61.50p 61.50p 61.50p 0
27/06/2022 61.50p 61.50p 61.50p 61.50p 0
24/06/2022 61.50p 61.50p 61.50p 61.50p 0
23/06/2022 61.50p 61.50p 61.50p 61.50p 0
22/06/2022 61.50p 61.50p 60.68p 61.50p 268789
21/06/2022 61.50p 61.50p 61.50p 61.50p 0
20/06/2022 61.50p 61.50p 61.50p 61.50p 0
17/06/2022 61.50p 62.75p 61.50p 61.50p 20000
16/06/2022 61.50p 61.50p 61.50p 61.50p 0
15/06/2022 61.50p 61.50p 60.00p 60.00p 439
14/06/2022 61.50p 61.50p 61.50p 61.50p 0
13/06/2022 61.50p 61.50p 61.50p 61.50p 0
10/06/2022 61.50p 61.50p 61.50p 61.50p 0
09/06/2022 61.50p 61.50p 61.50p 61.50p 0
08/06/2022 61.50p 61.50p 61.50p 61.50p 0
07/06/2022 61.50p 61.50p 61.50p 61.50p 0
06/06/2022 61.50p 61.50p 61.50p 61.50p 0
03/06/2022 61.50p 61.50p 61.50p 61.50p 0
02/06/2022 61.50p 61.50p 61.50p 61.50p 0
01/06/2022 61.50p 61.50p 61.50p 61.50p 0
31/05/2022 61.50p 61.50p 61.50p 61.50p 0
30/05/2022 61.50p 61.50p 61.50p 61.50p 0
27/05/2022 61.50p 61.50p 61.50p 61.50p 0
26/05/2022 61.50p 61.50p 61.50p 61.50p 0
25/05/2022 61.50p 61.50p 61.50p 61.50p 0
24/05/2022 61.50p 61.50p 61.50p 61.50p 0
23/05/2022 61.50p 61.50p 61.50p 61.50p 0
20/05/2022 61.50p 62.95p 61.50p 61.50p 2170
19/05/2022 61.50p 62.95p 58.00p 61.50p 16010
18/05/2022 61.50p 61.50p 58.00p 61.50p 26086
17/05/2022 61.50p 61.50p 61.50p 61.50p 0
16/05/2022 61.50p 61.50p 61.50p 61.50p 0
13/05/2022 61.50p 62.95p 61.50p 61.50p 500
12/05/2022 61.50p 61.50p 61.50p 61.50p 0
11/05/2022 61.50p 61.50p 61.50p 61.50p 0
10/05/2022 61.50p 61.50p 59.00p 61.50p 2000
09/05/2022 61.50p 61.50p 61.50p 61.50p 0
06/05/2022 61.50p 61.50p 61.50p 61.50p 0
05/05/2022 61.50p 62.95p 61.50p 61.50p 5000
04/05/2022 61.50p 61.50p 61.50p 61.50p 0
03/05/2022 61.50p 61.50p 61.50p 61.50p 0
02/05/2022 61.50p 61.50p 61.50p 61.50p 0
29/04/2022 61.50p 61.50p 61.50p 61.50p 0
28/04/2022 61.50p 61.50p 61.50p 61.50p 0
27/04/2022 61.50p 61.50p 60.00p 61.50p 7086
26/04/2022 61.50p 61.50p 61.50p 61.50p 0
25/04/2022 61.50p 62.75p 61.50p 61.50p 3139
22/04/2022 61.50p 61.50p 61.50p 61.50p 0
21/04/2022 61.50p 61.50p 61.50p 61.50p 0
20/04/2022 61.50p 61.50p 61.50p 61.50p 0
19/04/2022 61.50p 61.50p 61.50p 61.50p 0
18/04/2022 61.50p 61.50p 61.50p 61.50p 0
15/04/2022 61.50p 61.50p 61.50p 61.50p 0
14/04/2022 61.50p 61.50p 61.50p 61.50p 0
13/04/2022 61.50p 61.50p 61.50p 61.50p 0
12/04/2022 61.50p 61.50p 61.50p 61.50p 0
11/04/2022 61.50p 61.50p 61.50p 61.50p 0
08/04/2022 61.50p 61.50p 61.50p 61.50p 0
07/04/2022 61.50p 61.50p 60.00p 61.50p 3136
06/04/2022 61.50p 61.50p 61.50p 61.50p 0
05/04/2022 61.50p 61.50p 61.50p 61.50p 0
04/04/2022 61.50p 61.50p 61.50p 61.50p 0
01/04/2022 61.50p 61.50p 61.50p 61.50p 0
31/03/2022 61.50p 61.50p 61.50p 61.50p 0
30/03/2022 61.50p 61.50p 61.50p 61.50p 0
29/03/2022 61.50p 61.50p 61.50p 61.50p 0
28/03/2022 61.50p 63.00p 60.97p 61.50p 104234
25/03/2022 61.50p 61.50p 61.50p 61.50p 0
24/03/2022 61.50p 61.50p 61.50p 61.50p 0
23/03/2022 61.50p 61.50p 61.50p 61.50p 0
22/03/2022 61.50p 61.50p 61.50p 61.50p 0
21/03/2022 61.50p 61.50p 61.50p 61.50p 0
18/03/2022 61.50p 61.50p 61.50p 61.50p 0
17/03/2022 65.00p 65.00p 65.00p 65.00p 0
16/03/2022 65.00p 65.00p 65.00p 65.00p 0
15/03/2022 65.00p 65.00p 65.00p 65.00p 0
14/03/2022 65.00p 65.00p 65.00p 65.00p 0
11/03/2022 65.00p 65.00p 65.00p 65.00p 0
10/03/2022 65.00p 65.00p 65.00p 65.00p 0
09/03/2022 65.00p 65.00p 65.00p 65.00p 0
08/03/2022 65.00p 65.00p 65.00p 65.00p 0
07/03/2022 65.00p 65.00p 65.00p 65.00p 0
04/03/2022 65.00p 65.00p 65.00p 65.00p 0
03/03/2022 65.00p 65.00p 62.00p 65.00p 1654
02/03/2022 65.00p 65.00p 65.00p 65.00p 0
01/03/2022 65.00p 65.00p 63.00p 65.00p 15000
28/02/2022 65.00p 65.00p 65.00p 65.00p 0
25/02/2022 65.00p 65.00p 63.72p 65.00p 65487
24/02/2022 65.00p 65.00p 65.00p 65.00p 0
23/02/2022 65.00p 65.00p 65.00p 65.00p 0
22/02/2022 65.00p 65.00p 63.50p 65.00p 2185
21/02/2022 65.00p 65.00p 65.00p 65.00p 0
18/02/2022 65.00p 65.00p 65.00p 65.00p 0
17/02/2022 65.00p 65.00p 63.50p 65.00p 9000
16/02/2022 65.00p 65.00p 65.00p 65.00p 0
15/02/2022 65.00p 66.50p 63.50p 65.00p 7680
14/02/2022 65.00p 65.00p 63.50p 65.00p 1666
11/02/2022 65.00p 65.00p 64.00p 65.00p 0
10/02/2022 64.00p 64.00p 64.00p 64.00p 0
09/02/2022 64.00p 64.00p 64.00p 64.00p 0
08/02/2022 64.00p 64.00p 64.00p 64.00p 0
07/02/2022 64.00p 64.00p 64.00p 64.00p 0
04/02/2022 64.00p 64.00p 62.00p 64.00p 19396
03/02/2022 64.00p 64.00p 62.50p 64.00p 6442
02/02/2022 64.00p 64.00p 64.00p 64.00p 0
01/02/2022 64.00p 65.45p 62.50p 64.00p 6626
31/01/2022 64.00p 64.00p 62.50p 64.00p 9960
28/01/2022 64.00p 65.45p 62.50p 64.00p 933
27/01/2022 64.00p 64.00p 64.00p 64.00p 0
26/01/2022 64.00p 64.00p 64.00p 64.00p 0
25/01/2022 64.50p 65.50p 62.50p 64.00p 17130
24/01/2022 64.50p 66.00p 63.00p 64.50p 2367
21/01/2022 64.50p 64.50p 62.50p 64.50p 15004
20/01/2022 64.50p 64.50p 63.00p 64.50p 6900

*Close Price adjusted for both dividends and splits