1. Share Prices

  2. Northern 3 Vct PLC (NTN)

82.50p-1.50 (-1.79%)03 Dec 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern 3 Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 3, 202484.00p84.08p83.58p84.00p270,674
Nov 18, 202482.50p81.00p81.00p82.50p428
Oct 29, 202482.50p81.00p81.00p82.50p836
Oct 16, 202481.00p81.00p81.00p82.50p94
Sep 25, 202482.50p81.68p81.68p82.50p110,626
Sep 17, 202482.50p81.17p81.00p82.50p37,040
Sep 11, 202482.50p81.00p81.00p82.50p19,062
Sep 9, 202482.50p81.00p81.00p82.50p789
Sep 4, 202482.50p81.00p81.00p82.50p9,590
Sep 3, 202482.50p81.00p81.00p82.50p4,824
Aug 29, 202482.50p81.00p81.00p82.50p10,750
Aug 28, 202482.50p84.00p81.00p82.50p6,944
Aug 27, 202482.50p81.00p81.00p82.50p6,061
Aug 21, 202482.50p81.00p81.00p82.50p19,938
Aug 19, 202482.50p81.00p81.00p82.50p11,770
Aug 13, 202482.50p80.50p80.50p82.50p7,071
Aug 12, 202483.00p81.68p81.68p83.00p123,213
Jul 24, 202484.50p83.00p83.00p84.50p3,000
Jul 23, 202484.50p83.00p83.00p84.50p8,720
Jul 22, 202484.50p83.00p83.00p84.50p16,768
Jul 17, 202484.50p83.00p83.00p84.50p2,720
Jul 12, 202484.50p83.00p83.00p84.50p11,709
Jul 11, 202484.50p83.00p83.00p84.50p17,914
Jul 4, 202484.50p84.83p84.34p84.50p641,618
Jul 2, 202484.50p83.00p83.00p84.50p5,100
Jun 28, 202484.50p83.00p83.00p84.50p3,273
Jun 26, 202484.50p83.00p83.00p84.50p16,933
Jun 21, 202484.50p83.00p83.00p84.50p18,649
Jun 20, 202484.50p83.00p83.00p84.50p10,000
Jun 19, 202484.50p83.00p83.00p84.50p15,000
May 14, 202484.50p83.00p83.00p84.50p1,053
May 7, 202484.50p83.00p83.00p84.50p13,741
May 3, 202484.50p83.00p83.00p84.50p14,239
Apr 4, 202486.00p86.00p86.00p84.50p62
Apr 3, 202484.50p83.00p83.00p84.50p7,426
Mar 27, 202484.50p83.00p83.00p84.50p2,068
Mar 26, 202484.50p83.00p83.00p84.50p2,369
Mar 25, 202484.50p86.00p86.00p84.50p11,558
Mar 21, 202484.50p85.22p84.72p84.50p147,461
Mar 18, 202484.50p83.00p83.00p84.50p11
Mar 12, 202484.50p83.00p83.00p84.50p8,237
Mar 11, 202484.50p83.00p83.00p84.50p15,000
Mar 6, 202484.50p85.22p84.72p84.50p393,929
Feb 29, 202484.50p83.00p83.00p84.50p19,191
Feb 28, 202484.50p83.00p83.00p84.50p16,145
Feb 26, 202484.50p83.00p83.00p84.50p5,681
Feb 22, 202484.50p83.00p83.00p84.50p3,076
Feb 21, 202484.50p83.00p83.00p84.50p3,007
Jan 25, 202484.00p82.50p82.50p84.00p69
Jan 19, 202484.00p85.50p85.50p84.00p1,548
Showing 1 to 50 of 50

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.