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
30/05/2019 61.50p 61.50p 61.50p 61.50p 0
29/05/2019 61.50p 61.50p 61.50p 61.50p 23105
28/05/2019 61.50p 61.50p 60.50p 61.50p 12264
24/05/2019 61.50p 61.50p 61.50p 61.50p 0
23/05/2019 61.50p 61.50p 61.50p 61.50p 38218
22/05/2019 61.50p 61.50p 61.50p 61.50p 0
21/05/2019 61.50p 61.50p 61.50p 61.50p 0
20/05/2019 61.50p 61.50p 61.50p 61.50p 0
17/05/2019 59.50p 62.40p 59.50p 61.50p 22010
16/05/2019 59.50p 59.50p 58.50p 59.50p 2450
15/05/2019 59.50p 59.50p 59.50p 59.50p 25000
14/05/2019 59.50p 59.50p 59.50p 59.50p 0
13/05/2019 59.50p 59.50p 59.50p 59.50p 0
10/05/2019 59.50p 59.50p 59.50p 59.50p 0
09/05/2019 60.00p 61.00p 58.50p 59.50p 6530
08/05/2019 60.00p 60.00p 59.00p 60.00p 40
07/05/2019 59.00p 60.00p 59.00p 60.00p 8063
03/05/2019 59.00p 59.00p 58.00p 59.00p 5659
02/05/2019 59.00p 60.00p 59.00p 59.00p 10000
01/05/2019 59.00p 59.00p 58.00p 59.00p 10000
30/04/2019 59.00p 60.00p 59.00p 59.00p 4133
29/04/2019 59.00p 59.00p 58.00p 59.00p 500
26/04/2019 59.00p 59.00p 59.00p 59.00p 0
25/04/2019 59.00p 59.00p 59.00p 59.00p 0
24/04/2019 59.00p 60.00p 59.00p 59.00p 2250
23/04/2019 59.00p 59.00p 58.00p 59.00p 8921
18/04/2019 59.50p 59.50p 59.00p 59.00p 12290
17/04/2019 60.00p 60.00p 59.50p 59.50p 0
16/04/2019 60.00p 60.00p 60.00p 60.00p 0
15/04/2019 60.00p 61.00p 59.00p 60.00p 11303
12/04/2019 60.00p 60.00p 59.00p 60.00p 4267
11/04/2019 60.00p 61.00p 60.00p 60.00p 4873
10/04/2019 60.00p 61.00p 59.00p 59.00p 6000
09/04/2019 60.00p 60.00p 60.00p 60.00p 0
08/04/2019 60.00p 60.00p 59.00p 60.00p 5984
05/04/2019 59.00p 60.00p 59.00p 60.00p 0
04/04/2019 59.00p 59.00p 59.00p 59.00p 0
03/04/2019 59.00p 59.00p 58.00p 59.00p 8200
02/04/2019 59.00p 59.00p 59.00p 59.00p 0
01/04/2019 59.00p 59.75p 58.00p 59.00p 14226
29/03/2019 59.00p 59.00p 58.00p 59.00p 6505
28/03/2019 59.00p 59.00p 58.00p 59.00p 8219
27/03/2019 59.50p 59.50p 59.00p 59.00p 40500
26/03/2019 59.50p 60.25p 59.35p 59.50p 8220
25/03/2019 59.50p 59.50p 59.50p 59.50p 0
22/03/2019 59.50p 59.50p 59.50p 59.50p 36680
21/03/2019 59.50p 59.50p 59.50p 59.50p 0
20/03/2019 59.50p 59.50p 58.50p 59.50p 4579
19/03/2019 59.50p 59.50p 58.50p 59.50p 7650
18/03/2019 59.50p 59.50p 59.50p 59.50p 17273
15/03/2019 59.50p 59.50p 58.50p 59.50p 10000
14/03/2019 59.50p 59.50p 58.50p 59.50p 10000
13/03/2019 59.50p 59.50p 58.50p 59.50p 5530
12/03/2019 59.50p 59.50p 58.50p 59.50p 10000
11/03/2019 59.50p 60.25p 58.50p 59.50p 13270
08/03/2019 59.50p 59.50p 59.50p 59.50p 0
07/03/2019 59.50p 59.50p 59.50p 59.50p 0
06/03/2019 59.50p 59.50p 59.50p 59.50p 0
05/03/2019 59.50p 59.50p 58.50p 59.50p 5000
04/03/2019 59.50p 59.50p 58.50p 59.50p 31215
01/03/2019 59.50p 60.25p 58.50p 59.50p 826
28/02/2019 59.50p 60.25p 59.50p 59.50p 5762
27/02/2019 59.50p 59.50p 59.50p 59.50p 0
26/02/2019 59.50p 59.50p 59.50p 59.50p 0
25/02/2019 59.50p 59.50p 58.50p 59.50p 6000
22/02/2019 59.50p 59.50p 59.50p 59.50p 0
21/02/2019 59.50p 59.50p 59.50p 59.50p 0
20/02/2019 59.50p 59.50p 59.50p 59.50p 0
19/02/2019 59.50p 59.50p 59.50p 59.50p 0
18/02/2019 59.50p 59.50p 59.50p 59.50p 12662
15/02/2019 59.50p 59.50p 59.50p 59.50p 0
14/02/2019 59.50p 59.50p 58.50p 59.50p 987
13/02/2019 59.50p 59.50p 59.50p 59.50p 0
12/02/2019 59.50p 59.50p 59.50p 59.50p 10000
11/02/2019 59.50p 59.50p 58.50p 59.50p 14030
08/02/2019 59.50p 60.25p 58.50p 59.50p 10200
07/02/2019 59.50p 59.50p 59.50p 59.50p 0
06/02/2019 59.50p 59.50p 58.50p 59.50p 11319
05/02/2019 59.50p 59.50p 59.50p 59.50p 0
04/02/2019 59.50p 59.50p 59.50p 59.50p 0
01/02/2019 59.50p 60.25p 59.50p 59.50p 1161
31/01/2019 59.50p 59.50p 58.50p 59.50p 879
30/01/2019 59.50p 59.50p 58.50p 59.50p 15846
29/01/2019 59.50p 60.25p 58.50p 59.50p 32434
28/01/2019 59.50p 60.25p 58.50p 59.50p 12563
25/01/2019 59.50p 60.25p 59.50p 59.50p 496
24/01/2019 59.50p 59.50p 59.50p 59.50p 20000
23/01/2019 59.50p 59.50p 59.50p 59.50p 0
22/01/2019 59.50p 59.50p 58.50p 59.50p 10000
21/01/2019 59.50p 60.25p 59.50p 59.50p 4108
18/01/2019 59.50p 59.50p 59.50p 59.50p 0
17/01/2019 59.50p 60.25p 58.50p 59.50p 11991
16/01/2019 59.50p 59.50p 59.50p 59.50p 36118
15/01/2019 59.50p 59.50p 59.50p 59.50p 0
14/01/2019 59.50p 59.50p 59.50p 59.50p 0
11/01/2019 59.50p 59.50p 58.50p 59.50p 2381
10/01/2019 59.50p 59.50p 58.50p 59.50p 3572
09/01/2019 59.50p 59.50p 58.50p 59.50p 8061
08/01/2019 59.50p 59.50p 58.50p 59.50p 7647
07/01/2019 59.50p 59.50p 59.50p 59.50p 15300
04/01/2019 59.50p 59.50p 59.50p 59.50p 0
03/01/2019 59.50p 59.50p 58.50p 59.50p 2204
02/01/2019 61.50p 61.50p 60.50p 61.50p 15
31/12/2018 61.50p 61.50p 60.50p 61.50p 10394
28/12/2018 61.50p 62.25p 61.50p 61.50p 580
27/12/2018 61.50p 62.25p 61.00p 61.50p 12081
24/12/2018 61.50p 61.50p 61.50p 61.50p 0
21/12/2018 61.50p 61.50p 61.50p 61.50p 0
20/12/2018 61.50p 61.50p 61.50p 61.50p 0
19/12/2018 61.50p 61.50p 61.16p 61.50p 598
18/12/2018 61.50p 61.50p 60.50p 61.50p 3000
17/12/2018 61.50p 61.50p 61.50p 61.50p 23031
14/12/2018 61.50p 61.50p 61.50p 61.50p 0
13/12/2018 61.50p 61.50p 60.50p 61.50p 4763
12/12/2018 61.50p 61.50p 61.50p 61.50p 0
11/12/2018 61.50p 61.50p 61.50p 61.50p 0
10/12/2018 61.50p 61.50p 61.50p 61.50p 13449
07/12/2018 61.50p 61.50p 60.50p 61.50p 5182
06/12/2018 61.50p 61.50p 61.50p 61.50p 0
05/12/2018 61.50p 61.50p 61.50p 61.50p 0
04/12/2018 61.50p 61.50p 60.50p 61.50p 38404
03/12/2018 61.50p 61.50p 61.50p 61.50p 0
30/11/2018 61.50p 61.50p 60.50p 61.50p 2857
29/11/2018 61.50p 61.50p 61.50p 61.50p 0
28/11/2018 61.50p 61.50p 60.50p 61.50p 1273
27/11/2018 61.50p 61.50p 60.50p 61.50p 2381
26/11/2018 61.50p 61.50p 61.50p 61.50p 0
23/11/2018 61.50p 61.50p 60.50p 61.50p 10710
22/11/2018 61.50p 61.50p 60.50p 61.50p 5000
21/11/2018 61.50p 61.50p 61.50p 61.50p 0
20/11/2018 61.50p 61.50p 61.50p 61.50p 0
19/11/2018 61.50p 61.50p 60.50p 61.50p 9949
16/11/2018 61.50p 61.50p 61.50p 61.50p 64688
15/11/2018 61.50p 61.50p 61.50p 61.50p 0
14/11/2018 60.50p 61.50p 60.50p 61.50p 1592
13/11/2018 60.50p 60.50p 60.50p 60.50p 0
12/11/2018 57.00p 60.50p 56.00p 60.50p 17530
09/11/2018 57.00p 57.00p 57.00p 57.00p 0
08/11/2018 57.00p 57.00p 56.00p 57.00p 10104
07/11/2018 57.00p 57.00p 56.00p 57.00p 8040
06/11/2018 57.00p 57.00p 57.00p 57.00p 0
05/11/2018 57.00p 57.00p 57.00p 57.00p 0
02/11/2018 57.00p 57.00p 56.00p 57.00p 5395
01/11/2018 57.00p 57.00p 57.00p 57.00p 0
31/10/2018 57.00p 57.00p 57.00p 57.00p 0
30/10/2018 57.00p 57.00p 57.00p 57.00p 20000
29/10/2018 57.00p 57.00p 57.00p 57.00p 0
26/10/2018 57.00p 57.00p 57.00p 57.00p 0
25/10/2018 57.00p 57.00p 57.00p 57.00p 0
24/10/2018 57.00p 57.00p 57.00p 57.00p 0
23/10/2018 57.00p 57.00p 56.50p 57.00p 12622
22/10/2018 57.50p 58.00p 54.00p 57.00p 28567
19/10/2018 57.50p 57.50p 55.50p 57.50p 6675
18/10/2018 57.50p 58.00p 57.50p 57.50p 344
17/10/2018 60.00p 60.00p 55.00p 57.50p 30000
16/10/2018 60.00p 60.00p 60.00p 60.00p 0
15/10/2018 60.00p 60.00p 60.00p 60.00p 0
12/10/2018 60.00p 60.00p 60.00p 60.00p 0
11/10/2018 60.00p 60.00p 60.00p 60.00p 0
10/10/2018 60.00p 60.00p 60.00p 60.00p 0
09/10/2018 60.00p 60.00p 60.00p 60.00p 0
08/10/2018 60.00p 60.00p 59.00p 60.00p 2381
05/10/2018 60.00p 60.00p 59.00p 60.00p 21374
04/10/2018 60.00p 60.00p 59.00p 60.00p 8377
03/10/2018 60.00p 60.89p 59.00p 60.00p 10618
02/10/2018 60.00p 60.00p 60.00p 60.00p 0
01/10/2018 60.00p 60.00p 59.00p 60.00p 4034
28/09/2018 60.00p 60.00p 59.00p 60.00p 10499
27/09/2018 60.00p 60.00p 59.54p 60.00p 7181
26/09/2018 60.00p 60.00p 60.00p 60.00p 0
25/09/2018 60.00p 60.00p 60.00p 60.00p 0
24/09/2018 60.00p 60.00p 59.00p 60.00p 6296
21/09/2018 60.00p 60.00p 60.00p 60.00p 11357
20/09/2018 60.00p 60.00p 60.00p 60.00p 0
19/09/2018 60.00p 60.00p 60.00p 60.00p 0
18/09/2018 60.00p 60.00p 60.00p 60.00p 0
17/09/2018 60.00p 60.00p 59.00p 60.00p 10500
14/09/2018 60.00p 60.00p 59.00p 60.00p 10000
13/09/2018 60.00p 60.00p 59.00p 60.00p 2381
12/09/2018 60.00p 60.00p 60.00p 60.00p 18704
11/09/2018 60.00p 60.89p 59.00p 60.00p 10836
10/09/2018 60.00p 60.00p 59.00p 60.00p 2640
07/09/2018 60.00p 60.89p 59.00p 60.00p 13500
06/09/2018 60.00p 60.89p 60.00p 60.00p 410
05/09/2018 60.00p 60.00p 60.00p 60.00p 0
04/09/2018 60.00p 60.00p 60.00p 60.00p 0
03/09/2018 60.00p 60.89p 60.00p 60.00p 8160
31/08/2018 60.00p 60.00p 60.00p 60.00p 36843
30/08/2018 60.00p 60.00p 60.00p 60.00p 0
29/08/2018 60.00p 60.00p 60.00p 60.00p 0
28/08/2018 60.00p 60.00p 60.00p 60.00p 0
24/08/2018 60.00p 60.00p 60.00p 60.00p 0
23/08/2018 60.00p 60.00p 60.00p 60.00p 0
22/08/2018 60.00p 60.00p 60.00p 60.00p 0
21/08/2018 60.00p 60.00p 60.00p 60.00p 0
20/08/2018 60.00p 60.00p 59.00p 60.00p 10333
17/08/2018 60.00p 60.00p 60.00p 60.00p 0
16/08/2018 60.00p 60.00p 60.00p 60.00p 0
15/08/2018 60.00p 60.89p 59.00p 60.00p 16110
14/08/2018 60.00p 60.00p 59.00p 60.00p 20000

*Close Price adjusted for both dividends and splits