Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Northern Venture Trust (NVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/01/2017 | 76.00p | 76.70p | 74.00p | 76.00p | 245527 |
| 11/01/2017 | 76.00p | 76.00p | 75.17p | 76.00p | 19859 |
| 10/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/01/2017 | 76.00p | 76.00p | 75.15p | 76.00p | 14000 |
| 06/01/2017 | 76.00p | 77.50p | 76.00p | 76.00p | 1500 |
| 05/01/2017 | 76.00p | 77.50p | 75.13p | 76.00p | 26200 |
| 04/01/2017 | 76.00p | 76.00p | 74.90p | 76.00p | 600 |
| 03/01/2017 | 76.00p | 76.00p | 74.75p | 76.00p | 2000 |
| 30/12/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/12/2016 | 75.50p | 77.50p | 75.50p | 76.00p | 5785 |
| 28/12/2016 | 75.50p | 77.00p | 75.50p | 75.50p | 2238 |
| 23/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/12/2016 | 74.50p | 77.50p | 74.40p | 75.50p | 20200 |
| 20/12/2016 | 74.50p | 76.00p | 74.50p | 74.50p | 3315 |
| 19/12/2016 | 74.50p | 76.50p | 73.40p | 74.50p | 17933 |
| 16/12/2016 | 74.00p | 76.50p | 74.00p | 74.50p | 7144 |
| 15/12/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 14/12/2016 | 74.00p | 75.50p | 74.00p | 74.00p | 261 |
| 13/12/2016 | 74.00p | 76.00p | 72.90p | 74.00p | 27766 |
| 12/12/2016 | 74.00p | 75.50p | 72.90p | 74.00p | 5620 |
| 09/12/2016 | 74.00p | 75.50p | 74.00p | 74.00p | 15514 |
| 08/12/2016 | 74.00p | 76.00p | 74.00p | 74.00p | 7381 |
| 07/12/2016 | 73.50p | 76.00p | 72.90p | 74.00p | 24052 |
| 06/12/2016 | 73.50p | 75.00p | 73.50p | 73.50p | 3284 |
| 05/12/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 02/12/2016 | 73.50p | 75.00p | 73.50p | 73.50p | 1311 |
| 01/12/2016 | 73.50p | 73.50p | 72.40p | 73.50p | 1100 |
| 30/11/2016 | 73.50p | 75.00p | 72.40p | 73.50p | 22729 |
| 29/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 28/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/11/2016 | 73.50p | 75.00p | 72.10p | 73.50p | 15780 |
| 24/11/2016 | 73.50p | 75.00p | 72.00p | 73.50p | 5672 |
| 23/11/2016 | 76.50p | 78.00p | 76.50p | 76.50p | 1253 |
| 22/11/2016 | 76.50p | 78.00p | 75.40p | 76.50p | 22290 |
| 21/11/2016 | 76.50p | 78.00p | 76.50p | 76.50p | 6600 |
| 18/11/2016 | 76.50p | 78.00p | 75.40p | 76.50p | 28962 |
| 17/11/2016 | 75.50p | 78.00p | 75.40p | 76.50p | 24826 |
| 16/11/2016 | 75.00p | 77.00p | 74.40p | 75.50p | 34636 |
| 15/11/2016 | 75.00p | 77.00p | 74.10p | 75.00p | 33848 |
| 14/11/2016 | 73.50p | 76.00p | 72.10p | 75.00p | 6792 |
| 11/11/2016 | 73.50p | 75.00p | 73.50p | 73.50p | 1400 |
| 10/11/2016 | 73.00p | 75.00p | 73.00p | 73.50p | 21466 |
| 09/11/2016 | 72.50p | 74.00p | 71.70p | 73.00p | 13569 |
| 08/11/2016 | 72.50p | 74.00p | 72.50p | 72.50p | 11378 |
| 07/11/2016 | 72.50p | 74.00p | 72.50p | 72.50p | 386 |
| 04/11/2016 | 72.50p | 74.00p | 72.50p | 72.50p | 7000 |
| 03/11/2016 | 72.50p | 74.00p | 71.51p | 72.50p | 7205 |
| 02/11/2016 | 73.00p | 73.00p | 71.50p | 72.50p | 43603 |
| 01/11/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 1300 |
| 31/10/2016 | 73.00p | 74.50p | 72.01p | 73.00p | 6770 |
| 28/10/2016 | 73.00p | 74.50p | 72.01p | 73.00p | 9230 |
| 27/10/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 9400 |
| 26/10/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 19559 |
| 25/10/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 19832 |
| 24/10/2016 | 72.00p | 74.50p | 72.00p | 73.00p | 104759 |
| 21/10/2016 | 70.00p | 73.00p | 70.00p | 72.00p | 78133 |
| 20/10/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 10000 |
| 19/10/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 5000 |
| 18/10/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/10/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 5738 |
| 14/10/2016 | 70.00p | 70.00p | 68.75p | 70.00p | 2500 |
| 13/10/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/10/2016 | 70.00p | 71.25p | 68.75p | 70.00p | 5175 |
| 11/10/2016 | 70.00p | 71.40p | 70.00p | 70.00p | 40000 |
| 10/10/2016 | 70.00p | 71.25p | 68.50p | 70.00p | 6874 |
| 07/10/2016 | 70.00p | 71.25p | 68.50p | 70.00p | 46052 |
| 06/10/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 18017 |
| 05/10/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 6427 |
| 04/10/2016 | 70.00p | 71.25p | 68.50p | 70.00p | 15000 |
| 03/10/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/09/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 3896 |
| 29/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 24692 |
| 28/09/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 1500 |
| 27/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/09/2016 | 70.00p | 70.00p | 68.00p | 70.00p | 57618 |
| 23/09/2016 | 70.00p | 71.39p | 68.50p | 70.00p | 22789 |
| 22/09/2016 | 70.00p | 71.00p | 68.50p | 70.00p | 15477 |
| 21/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 200 |
| 20/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 36595 |
| 19/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 12198 |
| 14/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 38785 |
| 13/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 23928 |
| 12/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 9570 |
| 09/09/2016 | 70.00p | 71.00p | 70.00p | 70.00p | 8528 |
| 08/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 3172 |
| 07/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/09/2016 | 70.00p | 71.00p | 70.00p | 70.00p | 23259 |
| 02/09/2016 | 70.00p | 71.50p | 68.61p | 70.00p | 8841 |
| 01/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/08/2016 | 70.00p | 70.00p | 68.61p | 70.00p | 4500 |
| 25/08/2016 | 70.00p | 71.50p | 68.50p | 70.00p | 45551 |
| 24/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/08/2016 | 70.00p | 71.20p | 70.00p | 70.00p | 14020 |
| 22/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/08/2016 | 69.50p | 70.70p | 68.00p | 70.00p | 43192 |
| 18/08/2016 | 69.50p | 69.50p | 68.00p | 69.50p | 22000 |
| 17/08/2016 | 69.50p | 70.70p | 69.50p | 69.50p | 4123 |
| 16/08/2016 | 69.50p | 70.50p | 69.50p | 69.50p | 4000 |
| 15/08/2016 | 69.50p | 70.50p | 68.00p | 69.50p | 28500 |
| 12/08/2016 | 69.50p | 71.00p | 69.50p | 69.50p | 6104 |
| 11/08/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/08/2016 | 69.50p | 71.00p | 69.50p | 69.50p | 9686 |
| 09/08/2016 | 69.50p | 71.00p | 68.00p | 69.50p | 11500 |
| 08/08/2016 | 70.50p | 72.00p | 69.00p | 69.50p | 5305 |
| 05/08/2016 | 70.50p | 71.75p | 69.10p | 70.50p | 19651 |
| 04/08/2016 | 71.00p | 72.00p | 69.10p | 70.50p | 29152 |
| 03/08/2016 | 71.00p | 72.50p | 69.60p | 71.00p | 12396 |
| 02/08/2016 | 71.00p | 72.50p | 69.50p | 71.00p | 7534 |
| 01/08/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/07/2016 | 71.50p | 72.50p | 70.05p | 71.00p | 31597 |
| 28/07/2016 | 71.50p | 73.00p | 70.00p | 71.50p | 11727 |
| 27/07/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 26/07/2016 | 71.50p | 72.49p | 71.50p | 71.50p | 5000 |
| 25/07/2016 | 71.50p | 73.00p | 70.50p | 71.50p | 2911 |
| 22/07/2016 | 72.00p | 73.50p | 71.50p | 71.50p | 7080 |
| 21/07/2016 | 71.75p | 73.25p | 71.75p | 72.00p | 6825 |
| 20/07/2016 | 71.25p | 73.50p | 70.76p | 71.75p | 25812 |
| 19/07/2016 | 71.25p | 73.90p | 71.25p | 71.25p | 40000 |
| 18/07/2016 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 15/07/2016 | 70.75p | 73.00p | 70.00p | 71.25p | 39756 |
| 14/07/2016 | 70.75p | 73.00p | 70.75p | 70.75p | 10000 |
| 13/07/2016 | 70.50p | 73.00p | 70.50p | 70.75p | 27191 |
| 12/07/2016 | 70.50p | 72.00p | 69.00p | 70.50p | 56037 |
| 11/07/2016 | 69.50p | 72.00p | 69.50p | 70.50p | 9407 |
| 08/07/2016 | 70.50p | 70.50p | 69.10p | 69.50p | 15000 |
| 07/07/2016 | 71.50p | 72.00p | 70.00p | 70.50p | 24621 |
| 06/07/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 05/07/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 04/07/2016 | 70.50p | 73.50p | 70.50p | 71.50p | 31776 |
| 01/07/2016 | 70.50p | 72.00p | 69.00p | 70.50p | 6330 |
| 30/06/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/06/2016 | 69.50p | 72.00p | 69.50p | 70.50p | 30097 |
| 28/06/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 27/06/2016 | 69.50p | 71.00p | 69.50p | 69.50p | 2500 |
| 24/06/2016 | 70.00p | 71.00p | 68.00p | 69.50p | 3716 |
| 23/06/2016 | 71.50p | 73.00p | 69.00p | 70.00p | 87367 |
| 22/06/2016 | 72.50p | 72.50p | 71.13p | 71.50p | 18398 |
| 21/06/2016 | 72.50p | 74.00p | 71.00p | 72.50p | 7335 |
| 20/06/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/06/2016 | 72.50p | 74.00p | 72.50p | 72.50p | 10741 |
| 16/06/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/06/2016 | 72.50p | 72.50p | 71.13p | 72.50p | 9373 |
| 14/06/2016 | 73.50p | 75.00p | 71.62p | 72.50p | 25333 |
| 13/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 07/06/2016 | 74.00p | 75.00p | 72.62p | 73.50p | 24095 |
| 06/06/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 03/06/2016 | 74.00p | 74.00p | 72.62p | 74.00p | 2688 |
| 02/06/2016 | 73.00p | 75.00p | 72.00p | 74.00p | 80963 |
| 01/06/2016 | 83.50p | 84.50p | 82.32p | 83.00p | 44881 |
| 31/05/2016 | 83.00p | 84.38p | 81.75p | 83.50p | 24789 |
| 27/05/2016 | 81.50p | 84.63p | 81.50p | 83.00p | 72143 |
| 26/05/2016 | 82.00p | 82.00p | 80.10p | 81.50p | 31703 |
| 25/05/2016 | 81.25p | 82.40p | 81.25p | 82.00p | 15707 |
| 24/05/2016 | 79.75p | 81.90p | 79.75p | 81.25p | 60555 |
| 23/05/2016 | 79.75p | 80.60p | 79.75p | 79.75p | 83 |
| 20/05/2016 | 79.25p | 80.00p | 78.50p | 79.75p | 49428 |
| 19/05/2016 | 79.25p | 80.00p | 79.25p | 79.25p | 5000 |
| 18/05/2016 | 78.75p | 79.24p | 78.75p | 78.75p | 13930 |
| 17/05/2016 | 76.50p | 78.75p | 76.50p | 78.75p | 7653 |
| 16/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 12/05/2016 | 76.50p | 77.00p | 76.50p | 76.50p | 20000 |
| 11/05/2016 | 76.50p | 76.50p | 75.60p | 76.50p | 4797 |
| 10/05/2016 | 76.50p | 77.00p | 76.50p | 76.50p | 1555 |
| 09/05/2016 | 76.50p | 77.50p | 75.50p | 76.50p | 3082 |
| 06/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/05/2016 | 76.50p | 76.50p | 75.50p | 76.50p | 10000 |
| 04/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/05/2016 | 76.50p | 77.00p | 75.50p | 76.50p | 21290 |
| 29/04/2016 | 76.75p | 77.00p | 75.00p | 76.50p | 92833 |
| 28/04/2016 | 76.75p | 77.50p | 76.75p | 76.75p | 1542 |
| 27/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 26/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 25/04/2016 | 77.00p | 77.75p | 75.75p | 76.75p | 56052 |
| 22/04/2016 | 77.00p | 77.95p | 77.00p | 77.00p | 10000 |
| 21/04/2016 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/04/2016 | 77.00p | 77.95p | 77.00p | 77.00p | 3159 |
| 19/04/2016 | 77.00p | 77.00p | 76.26p | 77.00p | 19187 |
| 18/04/2016 | 77.00p | 78.00p | 76.26p | 77.00p | 22768 |
| 15/04/2016 | 76.75p | 77.70p | 76.75p | 77.00p | 25000 |
| 14/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 13/04/2016 | 76.75p | 77.51p | 75.85p | 76.75p | 47080 |
| 12/04/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 5000 |
| 11/04/2016 | 76.75p | 77.51p | 75.75p | 76.75p | 28205 |
| 08/04/2016 | 76.75p | 77.00p | 75.75p | 76.75p | 15399 |
| 07/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 06/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 05/04/2016 | 76.75p | 77.64p | 75.75p | 76.75p | 18736 |
| 04/04/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 35220 |
| 01/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
*Close Price adjusted for both dividends and splits