82.50p+0.00 (+0.00%)21 Aug 2024, 12:06
Northern 3 Vct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
May 3, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 14,239 |
Apr 4, 2024 | 86.00p | 86.00p | 86.00p | 84.50p | 62 |
Apr 3, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 7,426 |
Mar 27, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 2,068 |
Mar 26, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 2,369 |
Mar 25, 2024 | 84.50p | 86.00p | 86.00p | 84.50p | 11,558 |
Mar 21, 2024 | 84.50p | 85.22p | 84.72p | 84.50p | 147,461 |
Mar 18, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 11 |
Mar 12, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 8,237 |
Mar 11, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 15,000 |
Mar 6, 2024 | 84.50p | 85.22p | 84.72p | 84.50p | 393,929 |
Feb 29, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 19,191 |
Feb 28, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 16,145 |
Feb 26, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 5,681 |
Feb 22, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 3,076 |
Feb 21, 2024 | 84.50p | 83.00p | 83.00p | 84.50p | 3,007 |
Jan 25, 2024 | 84.00p | 82.50p | 82.50p | 84.00p | 69 |
Jan 19, 2024 | 84.00p | 85.50p | 85.50p | 84.00p | 1,548 |
Dec 5, 2023 | 85.50p | 85.50p | 85.00p | 85.50p | 415,976 |
Nov 27, 2023 | 85.50p | 84.00p | 84.00p | 85.50p | 4,871 |
Nov 15, 2023 | 85.00p | 86.50p | 86.50p | 85.00p | 11 |
Oct 2, 2023 | 85.00p | 83.50p | 83.50p | 85.00p | 43 |
Sep 27, 2023 | 85.00p | 84.15p | 84.15p | 85.00p | 222,842 |
Sep 20, 2023 | 85.00p | 83.50p | 83.50p | 85.00p | 604 |
Sep 13, 2023 | 85.00p | 83.50p | 83.50p | 85.00p | 16 |
Sep 11, 2023 | 85.00p | 83.50p | 83.50p | 85.00p | 4,594 |
Sep 8, 2023 | 85.00p | 83.50p | 83.50p | 85.00p | 11,059 |
Sep 7, 2023 | 85.00p | 83.50p | 83.50p | 85.00p | 5,783 |
Sep 5, 2023 | 85.00p | 83.50p | 83.50p | 85.00p | 6,680 |
Sep 1, 2023 | 85.00p | 83.50p | 83.50p | 85.00p | 9,862 |
Aug 30, 2023 | 85.50p | 83.50p | 83.50p | 85.00p | 789 |
Showing 1 to 50 of 50
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.