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
24/09/2019 59.00p 59.00p 59.00p 59.00p 0
23/09/2019 59.00p 59.00p 59.00p 59.00p 0
20/09/2019 59.00p 59.00p 59.00p 59.00p 0
19/09/2019 59.00p 59.00p 59.00p 59.00p 20238
18/09/2019 59.00p 59.00p 59.00p 59.00p 0
17/09/2019 59.00p 59.00p 59.00p 59.00p 0
16/09/2019 59.00p 59.00p 58.00p 59.00p 6357
13/09/2019 59.00p 59.00p 59.00p 59.00p 0
12/09/2019 59.00p 59.00p 59.00p 59.00p 0
11/09/2019 59.00p 59.00p 59.00p 59.00p 0
10/09/2019 59.00p 59.00p 59.00p 59.00p 0
09/09/2019 59.00p 59.00p 59.00p 59.00p 0
06/09/2019 59.00p 59.90p 59.00p 59.00p 10000
05/09/2019 59.00p 59.00p 58.00p 59.00p 3966
04/09/2019 59.00p 59.00p 59.00p 59.00p 0
03/09/2019 59.00p 59.00p 59.00p 59.00p 0
02/09/2019 59.00p 59.00p 59.00p 59.00p 0
30/08/2019 59.00p 59.90p 58.00p 59.00p 2888
29/08/2019 59.00p 59.00p 59.00p 59.00p 0
28/08/2019 59.00p 59.00p 59.00p 59.00p 0
27/08/2019 59.00p 59.00p 58.00p 59.00p 18190
23/08/2019 59.00p 59.00p 59.00p 59.00p 0
22/08/2019 59.00p 59.00p 59.00p 59.00p 0
21/08/2019 59.00p 59.00p 59.00p 59.00p 21429
20/08/2019 59.00p 59.00p 58.00p 59.00p 12137
19/08/2019 59.00p 59.00p 59.00p 59.00p 0
16/08/2019 59.00p 59.00p 58.00p 59.00p 276
15/08/2019 59.00p 59.00p 59.00p 59.00p 0
14/08/2019 59.00p 59.00p 59.00p 59.00p 0
13/08/2019 59.00p 59.00p 59.00p 59.00p 12307
12/08/2019 59.00p 59.00p 58.00p 59.00p 5582
09/08/2019 59.00p 59.00p 59.00p 59.00p 40670
08/08/2019 59.00p 59.00p 58.00p 59.00p 10000
07/08/2019 59.00p 59.00p 58.00p 59.00p 1838
06/08/2019 59.00p 59.90p 59.00p 59.00p 897
05/08/2019 59.00p 59.90p 59.00p 59.00p 8500
02/08/2019 59.00p 59.00p 59.00p 59.00p 0
01/08/2019 59.00p 59.00p 59.00p 59.00p 15000
31/07/2019 59.00p 59.00p 59.00p 59.00p 0
30/07/2019 59.00p 59.00p 59.00p 59.00p 0
29/07/2019 59.00p 59.00p 58.00p 59.00p 8930
26/07/2019 59.00p 59.00p 59.00p 59.00p 0
25/07/2019 59.00p 59.00p 58.00p 59.00p 9649
24/07/2019 59.00p 59.90p 58.00p 59.00p 14983
23/07/2019 59.00p 59.00p 59.00p 59.00p 0
22/07/2019 59.00p 59.00p 59.00p 59.00p 0
19/07/2019 59.00p 59.90p 58.00p 59.00p 15374
18/07/2019 59.00p 59.00p 58.00p 59.00p 2275
17/07/2019 59.00p 59.00p 58.00p 59.00p 79
16/07/2019 59.50p 59.50p 58.00p 59.00p 2830
15/07/2019 59.50p 59.50p 59.50p 59.50p 0
12/07/2019 59.50p 59.50p 58.50p 59.50p 9500
11/07/2019 59.50p 59.50p 59.50p 59.50p 15030
10/07/2019 59.50p 59.50p 59.50p 59.50p 0
09/07/2019 59.50p 59.50p 59.50p 59.50p 0
08/07/2019 59.50p 59.50p 59.50p 59.50p 21579
05/07/2019 59.50p 59.50p 59.50p 59.50p 0
04/07/2019 59.50p 59.50p 59.50p 59.50p 0
03/07/2019 59.50p 59.50p 58.50p 59.50p 17061
02/07/2019 59.50p 59.50p 59.50p 59.50p 0
01/07/2019 59.50p 59.50p 59.50p 59.50p 0
28/06/2019 59.50p 59.50p 59.50p 59.50p 0
27/06/2019 59.50p 59.50p 59.50p 59.50p 0
26/06/2019 59.50p 59.50p 58.50p 59.50p 27017
25/06/2019 59.50p 59.50p 59.50p 59.50p 0
24/06/2019 59.50p 60.40p 58.50p 59.50p 15236
21/06/2019 59.50p 59.50p 58.50p 59.50p 9958
20/06/2019 59.50p 59.50p 58.50p 59.50p 7098
19/06/2019 61.50p 61.50p 61.50p 61.50p 0
18/06/2019 61.50p 61.50p 60.50p 61.50p 2083
17/06/2019 61.50p 61.50p 61.50p 61.50p 0
14/06/2019 61.50p 62.40p 61.50p 61.50p 8942
13/06/2019 61.50p 61.50p 60.50p 61.50p 10375
12/06/2019 61.50p 61.50p 61.50p 61.50p 43994
11/06/2019 61.50p 61.50p 61.50p 61.50p 0
10/06/2019 61.50p 61.50p 61.50p 61.50p 0
07/06/2019 61.50p 61.50p 61.50p 61.50p 0
06/06/2019 61.50p 61.50p 61.50p 61.50p 0
05/06/2019 61.50p 61.50p 61.50p 61.50p 15000
04/06/2019 61.50p 61.50p 60.50p 61.50p 5340
03/06/2019 61.50p 61.50p 61.50p 61.50p 0
31/05/2019 61.50p 62.40p 61.50p 61.50p 1602
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

*Close Price adjusted for both dividends and splits