Northern 2 Vct Plc (NTV)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.83486238532 | 54.5 | 55.75 | 53 | 29786 | 54.49996643 | DE |
| 4 | -1 | -1.83486238532 | 54.5 | 55.75 | 53 | 131659 | 54.49999772 | DE |
| 12 | -1 | -1.83486238532 | 54.5 | 56 | 52.5 | 64709 | 54.52086475 | DE |
| 26 | -0.5 | -0.925925925926 | 54 | 56 | 52.5 | 54856 | 54.51155823 | DE |
| 52 | -1.5 | -2.72727272727 | 55 | 56 | 52.5 | 49915 | 54.84252782 | DE |
| 156 | -15.25 | -22.1818181818 | 68.75 | 71.5 | 52 | 33041 | 57.24830253 | DE |
| 260 | -5.5 | -9.32203389831 | 59 | 71.5 | 47.5 | 26109 | 57.46930606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1721925000 | 53.5 | -1 | -1.83 | 53 | 53.5 | 53 | 3 |
| 1721838600 | 54.5 | 0 | 0.00 | 54.5 | 55.75 | 54.5 | 72448 |
| 1721752200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1721665800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1721406600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 16908 |
| 1721320200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1721233800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 18744 |
| 1721147400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 4 |
| 1721061000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1720801800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1720715400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 11846 |
| 1720629000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 18 |
| 1720542600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1720456200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1720197000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1720110600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1188919 |
| 1720024200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1719937800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 3000 |
| 1719851400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1719592200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 4702 |
| 1719505800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1719419400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 38701 |
| 1719333000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1719246600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1718987400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1718901000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 477 |
| 1718814600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 40000 |
| 1718728200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1718641800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1718382600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1718296200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 492 |
| 1718209800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1718123400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 400 |
| 1718037000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1717777800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1717691400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1717605000 | 54.5 | -1.5 | -2.68 | 54.5 | 54.5 | 54.5 | 0 |
| 1717518600 | 56 | 1.5 | 2.75 | 54.5 | 56 | 54.5 | 973 |
| 1717432200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1717173000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1717086600 | 54.5 | -1.5 | -2.68 | 54.5 | 54.5 | 54.5 | 0 |
| 1717000200 | 56 | 1.5 | 2.75 | 54.5 | 56 | 54.5 | 1602 |
| 1716913800 | 54.5 | -1.5 | -2.68 | 54.5 | 54.5 | 54.5 | 0 |
| 1716568200 | 56 | 1.5 | 2.75 | 54.5 | 56 | 54.5 | 4 |
| 1716481800 | 54.5 | -1.5 | -2.68 | 54.5 | 54.5 | 54.5 | 0 |
| 1716395400 | 56 | 1.5 | 2.75 | 54.5 | 56 | 54.5 | 2 |
| 1716309000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1716222600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 79 |
| 1715963400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1715877000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1715790600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1715704200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 7052 |
| 1715617800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1715358600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1715272200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1715185800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1715099400 | 54.5 | -1.5 | -2.68 | 54.5 | 54.5 | 54.5 | 0 |
| 1714753800 | 56 | 1.5 | 2.75 | 54.5 | 56 | 54.5 | 17223 |
| 1714667400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 31723 |
| 1714581000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1714494600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1714408200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
