Shares Magazine
54.50p-1.00 (-1.80%)05 Aug 2025, 16:35
Northern 2 Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 55.50p | 57.00p | 57.00p | 57.00p | 12 |
| Jul 28, 2025 | 55.50p | 57.00p | 53.00p | 55.50p | 17,112 |
| Jul 4, 2025 | 55.50p | 55.39p | 54.89p | 55.50p | 20,058 |
| Jul 2, 2025 | 55.50p | 54.89p | 54.89p | 55.50p | 1,356,248 |
| Jun 19, 2025 | 55.50p | 54.00p | 54.00p | 55.50p | 52,091 |
| Jun 16, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 32 |
| Jun 12, 2025 | 53.50p | 55.00p | 52.00p | 53.50p | 34 |
| Jun 9, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 3 |
| Jun 4, 2025 | 53.50p | 55.00p | 55.00p | 53.50p | 4,334 |
| May 19, 2025 | 53.50p | 55.00p | 55.00p | 53.50p | 1,772 |
| May 1, 2025 | 53.50p | 55.00p | 52.00p | 53.50p | 5 |
| Apr 30, 2025 | 53.50p | 55.00p | 55.00p | 53.50p | 2 |
| Apr 28, 2025 | 53.50p | 52.75p | 52.00p | 53.50p | 11,640 |
| Apr 17, 2025 | 53.50p | 55.00p | 55.00p | 53.50p | 2 |
| Apr 8, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 1 |
| Mar 24, 2025 | 53.50p | 54.06p | 53.56p | 53.50p | 398,282 |
| Mar 17, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 12,098 |
| Mar 14, 2025 | 53.50p | 52.30p | 52.00p | 53.50p | 23,495 |
| Mar 12, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 3 |
| Mar 11, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 1 |
| Mar 10, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 1 |
| Feb 28, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 129 |
| Feb 27, 2025 | 53.50p | 51.50p | 51.50p | 53.50p | 2,115 |
| Feb 19, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 5,000 |
| Feb 17, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 10 |
| Feb 14, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 4,000 |
| Feb 6, 2025 | 52.50p | 52.00p | 52.00p | 53.50p | 1 |
| Feb 3, 2025 | 52.50p | 51.00p | 51.00p | 52.50p | 825 |
| Jan 31, 2025 | 52.50p | 51.00p | 51.00p | 52.50p | 1 |
| Jan 24, 2025 | 52.50p | 54.00p | 51.00p | 52.50p | 7,224 |
| Jan 23, 2025 | 52.50p | 51.00p | 51.00p | 52.50p | 10,000 |
| Jan 21, 2025 | 52.50p | 54.00p | 54.00p | 52.50p | 150 |
| Jan 20, 2025 | 52.50p | 51.00p | 51.00p | 52.50p | 63 |
| Jan 17, 2025 | 52.50p | 52.23p | 52.23p | 52.50p | 441,913 |
| Jan 3, 2025 | 53.00p | 51.00p | 50.50p | 52.50p | 20,066 |
| Dec 18, 2024 | 54.50p | 53.50p | 53.50p | 54.50p | 10 |
| Dec 3, 2024 | 54.50p | 56.00p | 52.00p | 54.50p | 479,473 |
| Nov 28, 2024 | 54.50p | 56.00p | 53.00p | 54.50p | 4 |
| 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 |
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 |
|---|---|---|
| Dowlais Group PLC | 74.90 | 5.72 |
| Senior PLC | 195.60 | 4.82 |
| Ocado Group PLC | 395.60 | 4.11 |
| Computacenter PLC | 2,326.00 | 3.47 |
| Close Brothers Group PLC | 550.50 | 3.28 |
| Aston Martin Lagonda Global Holdings PLC | 74.90 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wpp PLC | 367.50 | -6.20 |
| Trustpilot Group PLC | 228.80 | -6.08 |
| Entain PLC | 938.00 | -5.82 |
| Tbc Bank Group PLC | 4,810.00 | -5.13 |
| Rank Group PLC | 147.60 | -4.77 |
| Baltic Classifieds Group PLC | 342.00 | -4.07 |
Risers/fallers data from previous trading day.