Shares Magazine
84.00p+0.00 (+0.00%)29 Apr 2025, 13:30
Northern 3 Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2025 | 84.00p | 82.62p | 82.50p | 84.00p | 48,498 |
| Apr 11, 2025 | 84.00p | 84.00p | 82.50p | 84.00p | 3,853 |
| Mar 24, 2025 | 84.00p | 83.58p | 83.58p | 84.00p | 315,994 |
| Mar 14, 2025 | 84.00p | 82.50p | 82.50p | 84.00p | 7,083 |
| Mar 13, 2025 | 84.00p | 82.50p | 82.50p | 84.00p | 5,150 |
| Mar 12, 2025 | 84.00p | 82.50p | 82.50p | 84.00p | 1,000 |
| Feb 28, 2025 | 84.00p | 82.50p | 82.50p | 84.00p | 8 |
| Feb 3, 2025 | 82.50p | 81.00p | 81.00p | 82.50p | 494 |
| Jan 31, 2025 | 82.50p | 84.00p | 81.00p | 82.50p | 1,583 |
| Jan 24, 2025 | 82.50p | 84.00p | 84.00p | 82.50p | 1,933 |
| Jan 21, 2025 | 82.50p | 84.00p | 84.00p | 82.50p | 100 |
| Jan 17, 2025 | 82.50p | 81.68p | 81.68p | 82.50p | 243,926 |
| Dec 3, 2024 | 84.00p | 84.08p | 83.58p | 84.00p | 270,674 |
| Nov 18, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 428 |
| Oct 29, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 836 |
| Oct 16, 2024 | 81.00p | 81.00p | 81.00p | 82.50p | 94 |
| Sep 25, 2024 | 82.50p | 81.68p | 81.68p | 82.50p | 110,626 |
| Sep 17, 2024 | 82.50p | 81.17p | 81.00p | 82.50p | 37,040 |
| Sep 11, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 19,062 |
| Sep 9, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 789 |
| Sep 4, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 9,590 |
| Sep 3, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 4,824 |
| Aug 29, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 10,750 |
| Aug 28, 2024 | 82.50p | 84.00p | 81.00p | 82.50p | 6,944 |
| Aug 27, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 6,061 |
| Aug 21, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 19,938 |
| Aug 19, 2024 | 82.50p | 81.00p | 81.00p | 82.50p | 11,770 |
| Aug 13, 2024 | 82.50p | 80.50p | 80.50p | 82.50p | 7,071 |
| Aug 12, 2024 | 83.00p | 81.68p | 81.68p | 83.00p | 123,213 |
| Jul 24, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 3,000 |
| Jul 23, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 8,720 |
| Jul 22, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 16,768 |
| Jul 17, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 2,720 |
| Jul 12, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 11,709 |
| Jul 11, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 17,914 |
| Jul 4, 2024 | 84.50p | 84.83p | 84.34p | 84.50p | 641,618 |
| Jul 2, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 5,100 |
| Jun 28, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 3,273 |
| Jun 26, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 16,933 |
| Jun 21, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 18,649 |
| Jun 20, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 10,000 |
| Jun 19, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 15,000 |
| May 14, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 1,053 |
| May 7, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 13,741 |
Showing 1 to 44 of 44
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.