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
27/09/2021 64.00p 65.45p 64.00p 64.00p 8800
24/09/2021 64.00p 64.00p 64.00p 64.00p 0
23/09/2021 64.00p 64.00p 64.00p 64.00p 0
22/09/2021 64.00p 64.00p 64.00p 64.00p 0
21/09/2021 64.00p 65.45p 62.50p 64.00p 30750
20/09/2021 64.00p 64.00p 64.00p 64.00p 0
17/09/2021 64.00p 64.00p 64.00p 64.00p 0
16/09/2021 64.00p 64.00p 64.00p 64.00p 0
15/09/2021 64.00p 64.00p 62.50p 64.00p 5659
14/09/2021 64.00p 65.50p 64.00p 64.00p 130
13/09/2021 64.00p 64.00p 62.50p 64.00p 16098
10/09/2021 64.00p 65.50p 62.50p 64.00p 891
09/09/2021 64.00p 65.50p 62.50p 64.00p 15201
08/09/2021 64.00p 64.00p 62.50p 64.00p 3407
07/09/2021 64.00p 64.00p 62.50p 64.00p 22438
06/09/2021 64.00p 64.00p 62.50p 64.00p 10000
03/09/2021 64.00p 65.50p 62.50p 64.00p 11282
02/09/2021 64.00p 64.00p 62.50p 64.00p 6015
01/09/2021 64.00p 64.00p 62.50p 64.00p 16684
31/08/2021 64.00p 64.00p 64.00p 64.00p 0
30/08/2021 64.00p 64.00p 64.00p 64.00p 0
27/08/2021 64.00p 64.00p 64.00p 64.00p 0
26/08/2021 64.00p 64.00p 64.00p 64.00p 0
25/08/2021 64.00p 64.00p 64.00p 64.00p 0
24/08/2021 64.00p 64.00p 62.50p 64.00p 4177
23/08/2021 64.00p 65.50p 62.50p 64.00p 30654
20/08/2021 64.00p 65.50p 64.00p 64.00p 221
19/08/2021 64.00p 64.00p 62.50p 64.00p 8100
18/08/2021 69.50p 71.00p 69.50p 69.50p 1125
17/08/2021 70.50p 72.00p 68.09p 69.50p 45285
16/08/2021 69.50p 72.00p 68.00p 70.50p 28136
13/08/2021 70.00p 73.00p 69.00p 69.50p 26924
12/08/2021 70.00p 72.50p 68.50p 70.00p 9408
11/08/2021 70.00p 72.50p 70.00p 70.00p 1379
10/08/2021 70.00p 73.50p 68.50p 70.00p 1671
09/08/2021 70.00p 73.50p 70.00p 70.00p 2040
06/08/2021 69.50p 73.50p 69.50p 70.00p 10700
05/08/2021 69.50p 72.00p 68.00p 69.50p 4103
04/08/2021 69.50p 72.00p 69.50p 69.50p 600
03/08/2021 70.00p 72.00p 68.75p 69.50p 13271
02/08/2021 68.75p 72.00p 68.00p 70.00p 21981
30/07/2021 68.75p 70.00p 67.50p 68.75p 5501
29/07/2021 68.75p 68.75p 68.75p 68.75p 0
28/07/2021 68.75p 70.00p 68.75p 68.75p 15681
27/07/2021 68.75p 68.75p 67.50p 68.75p 6791
26/07/2021 68.75p 70.00p 68.75p 68.75p 5106
23/07/2021 68.75p 68.75p 67.50p 68.75p 12610
22/07/2021 68.75p 68.75p 67.50p 68.75p 5863
21/07/2021 68.75p 70.00p 67.50p 68.75p 8554
20/07/2021 68.00p 68.75p 66.50p 68.75p 4142
19/07/2021 68.00p 69.50p 68.00p 68.00p 7200
16/07/2021 68.00p 69.50p 68.00p 68.00p 150
15/07/2021 68.00p 68.00p 68.00p 68.00p 0
14/07/2021 68.00p 68.00p 68.00p 68.00p 0
13/07/2021 68.00p 68.00p 68.00p 68.00p 0
12/07/2021 68.00p 68.00p 68.00p 68.00p 0
09/07/2021 68.00p 68.00p 68.00p 68.00p 0
08/07/2021 68.00p 68.00p 68.00p 68.00p 0
07/07/2021 68.00p 68.00p 68.00p 68.00p 0
06/07/2021 68.00p 69.50p 68.00p 68.00p 10000
05/07/2021 68.00p 68.00p 68.00p 68.00p 0
02/07/2021 68.00p 68.50p 67.24p 68.00p 80780
01/07/2021 68.00p 68.00p 68.00p 68.00p 0
30/06/2021 68.00p 68.00p 66.50p 68.00p 14537
29/06/2021 67.50p 68.00p 67.50p 68.00p 0
28/06/2021 67.50p 67.50p 67.50p 67.50p 0
25/06/2021 67.50p 67.50p 66.00p 67.50p 5372
24/06/2021 66.50p 67.50p 65.00p 67.50p 28244
23/06/2021 60.50p 66.50p 59.00p 66.50p 90
22/06/2021 60.50p 61.00p 58.00p 60.50p 41996
21/06/2021 60.50p 60.50p 58.00p 60.50p 9900
18/06/2021 60.50p 60.50p 58.00p 60.50p 5100
17/06/2021 60.50p 60.50p 60.50p 60.50p 0
16/06/2021 60.50p 60.50p 58.00p 60.50p 41508
15/06/2021 60.50p 60.50p 58.00p 60.50p 13200
14/06/2021 60.50p 60.50p 60.50p 60.50p 0
11/06/2021 60.50p 60.50p 60.50p 60.50p 0
10/06/2021 61.00p 61.00p 57.00p 60.50p 54800
09/06/2021 61.00p 61.00p 58.50p 61.00p 10000
08/06/2021 61.00p 61.00p 59.00p 61.00p 38195
07/06/2021 61.00p 62.25p 59.50p 61.00p 13082
04/06/2021 61.00p 61.00p 59.00p 61.00p 7660
03/06/2021 61.00p 61.00p 61.00p 61.00p 0
02/06/2021 61.00p 61.00p 61.00p 61.00p 0
01/06/2021 61.00p 62.25p 59.00p 61.00p 12222
31/05/2021 61.00p 61.00p 61.00p 61.00p 0
28/05/2021 61.00p 61.00p 61.00p 61.00p 0
27/05/2021 61.00p 61.00p 61.00p 61.00p 0
26/05/2021 61.00p 61.00p 59.00p 61.00p 10000
25/05/2021 61.00p 61.00p 61.00p 61.00p 0
24/05/2021 61.00p 61.00p 59.00p 61.00p 10100
21/05/2021 61.00p 61.00p 61.00p 61.00p 0
20/05/2021 61.00p 61.00p 59.00p 61.00p 3572
19/05/2021 61.00p 62.25p 61.00p 61.00p 3000
18/05/2021 61.00p 61.00p 58.50p 61.00p 42734
17/05/2021 61.00p 62.50p 61.00p 61.00p 160
14/05/2021 61.00p 61.00p 58.00p 61.00p 35000
13/05/2021 61.00p 61.00p 61.00p 61.00p 0
12/05/2021 61.00p 61.00p 58.50p 61.00p 45643
11/05/2021 61.00p 61.00p 61.00p 61.00p 0
10/05/2021 61.00p 61.00p 61.00p 61.00p 0
07/05/2021 61.00p 61.00p 58.50p 61.00p 6316
06/05/2021 61.50p 61.50p 57.50p 61.00p 35000
05/05/2021 61.50p 61.50p 61.50p 61.50p 0
04/05/2021 61.50p 61.50p 59.00p 61.50p 30000
03/05/2021 61.50p 61.50p 61.50p 61.50p 0
30/04/2021 61.50p 61.50p 61.50p 61.50p 0
29/04/2021 61.50p 61.50p 59.50p 61.50p 96479
28/04/2021 61.50p 61.50p 61.50p 61.50p 0
27/04/2021 61.50p 61.50p 61.50p 61.50p 0
26/04/2021 62.00p 63.50p 59.50p 61.50p 29392
23/04/2021 62.50p 62.50p 60.00p 62.00p 19047
22/04/2021 61.00p 63.50p 61.00p 62.50p 57822
21/04/2021 61.00p 61.00p 61.00p 61.00p 0
20/04/2021 61.00p 61.00p 59.50p 61.00p 10000
19/04/2021 61.00p 61.00p 59.50p 61.00p 28861
16/04/2021 61.00p 61.00p 59.50p 61.00p 12065
15/04/2021 61.00p 61.00p 61.00p 61.00p 0
14/04/2021 61.00p 61.00p 59.50p 61.00p 20000
13/04/2021 61.00p 61.00p 59.50p 61.00p 10000
12/04/2021 61.00p 62.50p 61.00p 62.50p 30
09/04/2021 61.00p 61.00p 59.50p 61.00p 6920
08/04/2021 61.00p 61.00p 61.00p 61.00p 0
07/04/2021 61.00p 61.00p 59.00p 61.00p 12115
06/04/2021 61.00p 61.00p 61.00p 61.00p 0
05/04/2021 61.00p 61.00p 61.00p 61.00p 0
02/04/2021 61.00p 61.00p 61.00p 61.00p 0
01/04/2021 61.00p 61.00p 61.00p 61.00p 0
31/03/2021 61.00p 61.00p 61.00p 61.00p 0
30/03/2021 61.00p 61.00p 61.00p 61.00p 0
29/03/2021 61.00p 61.00p 60.40p 61.00p 17066
26/03/2021 61.00p 61.00p 60.40p 61.00p 14681
25/03/2021 61.00p 61.00p 61.00p 61.00p 0
24/03/2021 61.00p 61.00p 61.00p 61.00p 0
23/03/2021 61.00p 61.00p 61.00p 61.00p 0
22/03/2021 61.00p 61.00p 61.00p 61.00p 19047
19/03/2021 61.00p 61.75p 61.00p 61.00p 16144
18/03/2021 61.00p 61.00p 59.50p 61.00p 10716
17/03/2021 61.00p 61.00p 59.50p 61.00p 10487
16/03/2021 61.00p 61.00p 61.00p 61.00p 0
15/03/2021 61.00p 61.00p 61.00p 61.00p 0
12/03/2021 61.00p 61.00p 61.00p 61.00p 0
11/03/2021 61.00p 61.00p 61.00p 61.00p 0
10/03/2021 61.00p 61.00p 59.50p 61.00p 9241
09/03/2021 61.00p 61.00p 61.00p 61.00p 0
08/03/2021 61.00p 61.00p 59.50p 61.00p 5000
05/03/2021 61.00p 61.00p 60.40p 61.00p 20708
04/03/2021 61.00p 61.00p 61.00p 61.00p 0
03/03/2021 60.50p 61.00p 60.50p 61.00p 0
02/03/2021 60.50p 60.50p 60.50p 60.50p 0
01/03/2021 60.50p 60.50p 60.50p 60.50p 0
26/02/2021 60.50p 60.50p 58.50p 60.50p 10419
25/02/2021 58.50p 58.50p 58.50p 58.50p 25000
24/02/2021 58.50p 58.50p 58.50p 58.50p 15000
23/02/2021 58.50p 58.50p 58.50p 58.50p 0
22/02/2021 58.50p 58.50p 58.50p 58.50p 0
19/02/2021 58.50p 58.50p 58.50p 58.50p 0
18/02/2021 58.50p 58.50p 58.50p 58.50p 0
17/02/2021 58.50p 58.50p 57.00p 58.50p 695
16/02/2021 58.50p 58.50p 58.50p 58.50p 0
15/02/2021 58.50p 58.50p 58.50p 58.50p 0
12/02/2021 58.50p 58.50p 56.00p 58.50p 5000
11/02/2021 58.50p 58.50p 58.50p 58.50p 0
10/02/2021 58.50p 58.50p 58.50p 58.50p 0
09/02/2021 58.50p 59.25p 56.00p 58.50p 10391
08/02/2021 58.50p 58.50p 58.50p 58.50p 0
05/02/2021 58.50p 58.50p 58.50p 58.50p 28789
04/02/2021 58.50p 58.50p 58.50p 58.50p 0
03/02/2021 58.50p 60.00p 58.50p 58.50p 109
02/02/2021 58.50p 58.50p 58.50p 58.50p 0
01/02/2021 58.50p 60.00p 58.50p 58.50p 315
29/01/2021 58.50p 60.00p 55.50p 58.50p 10008
28/01/2021 58.50p 58.50p 58.50p 58.50p 0
27/01/2021 58.50p 58.50p 56.00p 58.50p 5953
26/01/2021 58.50p 58.50p 58.50p 58.50p 0
25/01/2021 58.50p 58.50p 58.50p 58.50p 0
22/01/2021 58.50p 58.50p 57.00p 58.50p 500
21/01/2021 58.50p 58.50p 55.00p 58.50p 700
20/01/2021 58.50p 58.50p 58.50p 58.50p 30742
19/01/2021 58.50p 60.00p 58.50p 58.50p 1648
18/01/2021 59.00p 59.00p 56.50p 58.50p 8708
15/01/2021 59.00p 59.00p 59.00p 59.00p 0
14/01/2021 59.00p 59.00p 59.00p 59.00p 0
13/01/2021 59.00p 59.00p 59.00p 59.00p 0
12/01/2021 59.00p 59.00p 59.00p 59.00p 0
11/01/2021 59.00p 59.00p 56.00p 59.00p 16027
08/01/2021 59.00p 59.00p 56.00p 59.00p 18000
07/01/2021 59.00p 59.00p 57.00p 59.00p 2392
06/01/2021 61.00p 61.00p 59.50p 61.00p 146
05/01/2021 61.00p 61.00p 61.00p 61.00p 28792
04/01/2021 61.50p 62.50p 61.00p 61.00p 11592
01/01/2021 61.50p 62.50p 61.50p 61.50p 500
31/12/2020 61.50p 62.50p 61.50p 61.50p 500
30/12/2020 61.50p 61.50p 60.00p 61.50p 817
29/12/2020 61.50p 62.50p 60.00p 61.50p 2950
28/12/2020 61.50p 61.50p 61.50p 61.50p 0
25/12/2020 61.50p 61.50p 61.50p 61.50p 0
24/12/2020 61.50p 61.50p 61.50p 61.50p 0
23/12/2020 61.50p 62.50p 61.50p 61.50p 1146
22/12/2020 61.50p 61.50p 61.50p 61.50p 0

*Close Price adjusted for both dividends and splits