Shares Magazine
54.50p+1.50 (+2.83%)21 Nov 2024, 14:07
Northern 2 Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 53.00p | 52.50p | 52.50p | 54.50p | 1 |
| Nov 18, 2024 | 53.00p | 53.00p | 51.50p | 53.00p | 4,034 |
| Nov 8, 2024 | 53.00p | 54.50p | 54.50p | 53.00p | 1 |
| Oct 22, 2024 | 53.00p | 50.50p | 50.50p | 53.00p | 8 |
| Oct 11, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 40 |
| Sep 25, 2024 | 53.00p | 52.42p | 52.42p | 53.00p | 193,782 |
| Sep 20, 2024 | 53.00p | 54.50p | 54.50p | 53.00p | 2 |
| Sep 17, 2024 | 53.00p | 51.61p | 51.50p | 53.00p | 51,912 |
| Sep 12, 2024 | 53.00p | 54.50p | 51.50p | 53.00p | 42 |
| Sep 10, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 10,200 |
| Sep 9, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 40,000 |
| Sep 6, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 3,000 |
| Sep 4, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 39,163 |
| Sep 3, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 5,027 |
| Aug 29, 2024 | 53.00p | 54.50p | 51.50p | 53.00p | 26,035 |
| Aug 28, 2024 | 53.00p | 54.50p | 51.50p | 53.00p | 6,810 |
| Aug 22, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 14,862 |
| Aug 19, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 11,968 |
| Aug 15, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 6,000 |
| Aug 14, 2024 | 53.00p | 54.50p | 54.50p | 53.00p | 3,669 |
| Aug 12, 2024 | 53.50p | 54.50p | 51.50p | 54.50p | 233,733 |
| Jul 30, 2024 | 53.50p | 52.00p | 52.00p | 53.50p | 1,229 |
| Jul 29, 2024 | 53.50p | 52.00p | 52.00p | 53.50p | 1,311 |
| Jul 25, 2024 | 53.00p | 55.00p | 55.00p | 53.50p | 3 |
| Jul 24, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 72,448 |
| Jul 19, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 16,908 |
| Jul 17, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 18,744 |
| Jul 16, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 4 |
| Jul 11, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 11,846 |
| Jul 10, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 18 |
| Jul 4, 2024 | 54.50p | 54.44p | 53.94p | 54.50p | 1,188,919 |
| Jul 2, 2024 | 54.50p | 56.00p | 56.00p | 54.50p | 3,000 |
| Jun 28, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 4,702 |
| Jun 26, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 38,701 |
| Jun 20, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 477 |
| Jun 19, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 40,000 |
| Jun 13, 2024 | 54.50p | 52.00p | 52.00p | 54.50p | 492 |
| Jun 11, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 400 |
| Jun 4, 2024 | 54.50p | 56.00p | 56.00p | 56.00p | 973 |
| May 29, 2024 | 54.50p | 56.00p | 56.00p | 56.00p | 1,602 |
| May 24, 2024 | 54.50p | 56.00p | 56.00p | 56.00p | 4 |
| May 22, 2024 | 54.50p | 56.00p | 56.00p | 56.00p | 2 |
| May 20, 2024 | 54.50p | 56.00p | 56.00p | 54.50p | 79 |
| May 14, 2024 | 54.50p | 56.00p | 52.00p | 54.50p | 7,052 |
| May 3, 2024 | 54.50p | 56.00p | 53.00p | 56.00p | 17,223 |
| May 2, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 31,723 |
| Apr 12, 2024 | 54.50p | 56.00p | 52.50p | 54.50p | 3,667 |
| Apr 8, 2024 | 54.50p | 54.50p | 54.50p | 54.50p | 8,196 |
| Mar 21, 2024 | 54.50p | 54.22p | 54.22p | 54.50p | 88,939 |
| Mar 18, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 34,463 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,510.20 | 15.37 |
| Clarkson PLC | 3,919.51 | 8.88 |
| Ithaca Energy PLC | 115.00 | 5.50 |
| Diploma PLC | 4,434.00 | 5.02 |
| Itv PLC | 65.05 | 4.83 |
| Melrose Industries PLC | 528.40 | 3.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 269.50 | -6.59 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Close Brothers Group PLC | 207.70 | -3.13 |
| Barclays PLC | 256.55 | -2.32 |
| Fidelity China Special Situations PLC | 207.50 | -1.89 |
| Foresight Environmental Infrastructure Limited | 76.20 | -1.93 |