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
19/01/2022 64.50p 64.50p 64.50p 64.50p 0
18/01/2022 64.50p 64.50p 62.50p 64.50p 28590
17/01/2022 64.50p 64.50p 64.50p 64.50p 0
14/01/2022 64.50p 64.50p 64.50p 64.50p 0
13/01/2022 64.50p 64.50p 63.00p 64.50p 770
12/01/2022 64.50p 65.95p 64.50p 64.50p 1516
10/01/2022 64.50p 64.50p 62.00p 62.00p 1700
07/01/2022 64.50p 64.50p 64.50p 64.50p 0
06/01/2022 64.50p 64.50p 63.00p 64.50p 2280
05/01/2022 66.50p 67.95p 66.50p 66.50p 1835
04/01/2022 66.50p 67.95p 65.00p 66.50p 13527
03/01/2022 66.50p 66.50p 66.50p 66.50p 0
31/12/2021 66.50p 66.50p 66.50p 66.50p 0
30/12/2021 66.50p 66.50p 66.50p 66.50p 0
29/12/2021 66.50p 67.95p 66.50p 66.50p 2700
28/12/2021 66.50p 67.95p 66.50p 66.50p 100
27/12/2021 66.50p 67.95p 66.50p 66.50p 100
24/12/2021 66.50p 67.95p 66.50p 66.50p 100
23/12/2021 66.50p 66.50p 66.50p 66.50p 0
22/12/2021 66.50p 66.50p 66.50p 66.50p 0
21/12/2021 66.50p 66.50p 66.50p 66.50p 0
20/12/2021 66.50p 66.50p 66.50p 66.50p 0
17/12/2021 66.50p 66.50p 65.24p 66.50p 28749
16/12/2021 66.50p 66.50p 66.50p 66.50p 0
15/12/2021 66.50p 66.50p 66.50p 66.50p 0
14/12/2021 66.50p 66.50p 66.50p 66.50p 0
13/12/2021 66.50p 66.50p 66.50p 66.50p 0
10/12/2021 66.50p 66.50p 66.50p 66.50p 0
09/12/2021 66.50p 66.50p 66.50p 66.50p 0
08/12/2021 66.50p 66.50p 66.50p 66.50p 0
07/12/2021 66.50p 66.50p 66.50p 66.50p 0
06/12/2021 66.50p 66.50p 65.00p 66.50p 2715
03/12/2021 66.50p 66.50p 66.50p 66.50p 0
02/12/2021 66.50p 66.50p 66.50p 66.50p 0
01/12/2021 66.50p 66.50p 66.50p 66.50p 0
30/11/2021 66.50p 66.50p 65.00p 66.50p 94321
29/11/2021 66.50p 66.50p 65.00p 66.50p 0
26/11/2021 66.50p 68.00p 65.00p 65.00p 6060
25/11/2021 66.50p 66.50p 65.00p 66.50p 1958
24/11/2021 63.50p 63.50p 61.50p 62.00p 32769
23/11/2021 63.50p 63.50p 63.50p 63.50p 0
22/11/2021 63.50p 63.50p 63.50p 63.50p 0
19/11/2021 63.50p 63.50p 62.00p 63.50p 7000
18/11/2021 63.50p 63.50p 62.00p 63.50p 14180
17/11/2021 63.50p 63.50p 62.00p 63.50p 5678
16/11/2021 63.50p 63.50p 63.50p 63.50p 0
15/11/2021 63.50p 63.50p 62.00p 63.50p 7984
12/11/2021 63.50p 63.50p 63.50p 63.50p 0
11/11/2021 63.50p 63.50p 61.50p 63.50p 12636
10/11/2021 63.50p 63.50p 63.50p 63.50p 0
09/11/2021 63.50p 63.50p 63.50p 63.50p 0
08/11/2021 63.50p 63.50p 61.50p 63.50p 18000
05/11/2021 63.50p 64.95p 63.50p 63.50p 770
04/11/2021 63.50p 63.50p 63.50p 63.50p 0
03/11/2021 63.50p 63.50p 61.50p 63.50p 20000
02/11/2021 63.50p 63.50p 62.00p 63.50p 8740
01/11/2021 63.50p 64.95p 61.50p 63.50p 27619
29/10/2021 63.50p 63.50p 62.00p 63.50p 24709
28/10/2021 63.50p 63.50p 63.50p 63.50p 0
27/10/2021 63.50p 63.50p 63.50p 63.50p 0
26/10/2021 63.50p 63.50p 63.50p 63.50p 0
25/10/2021 63.50p 63.50p 63.50p 63.50p 0
22/10/2021 63.50p 63.50p 62.00p 63.50p 2000
21/10/2021 63.50p 63.50p 62.00p 63.50p 10659
20/10/2021 63.50p 63.50p 62.00p 63.50p 4545
19/10/2021 63.50p 63.50p 62.00p 63.50p 4966
18/10/2021 63.50p 64.95p 63.50p 63.50p 10000
15/10/2021 63.50p 63.50p 62.00p 63.50p 11515
14/10/2021 63.50p 63.50p 62.00p 63.50p 5000
13/10/2021 63.50p 63.50p 63.50p 63.50p 0
12/10/2021 63.50p 63.50p 63.50p 63.50p 0
11/10/2021 63.50p 63.50p 63.50p 63.50p 0
08/10/2021 63.50p 64.95p 63.50p 63.50p 30632
07/10/2021 64.00p 64.00p 62.00p 63.50p 27380
06/10/2021 64.00p 64.00p 64.00p 64.00p 0
05/10/2021 64.00p 64.00p 64.00p 64.00p 0
04/10/2021 64.00p 64.00p 62.50p 64.00p 7700
01/10/2021 64.00p 65.45p 64.00p 64.00p 3525
30/09/2021 64.00p 64.00p 62.50p 64.00p 33423
29/09/2021 64.00p 64.00p 62.50p 64.00p 19812
28/09/2021 64.00p 65.45p 62.50p 64.00p 41204
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

*Close Price adjusted for both dividends and splits