Northern 3 VCT PLC (NTN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:10AM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 30, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 29, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 28, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 24, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 23, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 22, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 21, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 20, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 17, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 16, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 15, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 14, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 1,053 |
| May 13, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 10, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 09, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 08, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 07, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 13,741 |
| May 03, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 14,239 |
| May 02, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| May 01, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 30, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 29, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 26, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 25, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 24, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 23, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 22, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 19, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 18, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 17, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 16, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 15, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 12, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 11, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 10, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 09, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 08, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 05, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 04, 2024 | 86.00 | 86.00 | 86.00 | 84.50 | 84.50 | 62 |
| Apr 03, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 7,426 |
| Apr 02, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 28, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 27, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 2,068 |
| Mar 26, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 2,369 |
| Mar 25, 2024 | 84.50 | 86.00 | 86.00 | 84.50 | 84.50 | 11,558 |
| Mar 22, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 21, 2024 | 84.50 | 85.22 | 84.72 | 84.50 | 84.50 | 147,461 |
| Mar 20, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 19, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 18, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 11 |
| Mar 15, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 14, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 13, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 12, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 8,237 |
| Mar 11, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 15,000 |
| Mar 08, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 07, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 06, 2024 | 84.50 | 85.22 | 84.72 | 84.50 | 84.50 | 393,929 |
| Mar 05, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 04, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 01, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 29, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 19,191 |
| Feb 28, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 16,145 |
| Feb 27, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 26, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 5,681 |
| Feb 23, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 22, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 3,076 |
| Feb 21, 2024 | 84.50 | 83.00 | 83.00 | 84.50 | 84.50 | 3,007 |
| Feb 20, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 19, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 16, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 15, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 14, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 13, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 12, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 09, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 08, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 07, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 06, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 05, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 02, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 01, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 31, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 30, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 26, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 25, 2024 | 84.00 | 82.50 | 82.50 | 84.00 | 84.00 | 69 |
| Jan 24, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 23, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 22, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 19, 2024 | 84.00 | 85.50 | 85.50 | 84.00 | 84.00 | 1,548 |
| Jan 18, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 17, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 16, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 15, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 12, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 11, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 10, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 09, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.