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 |
|---|---|---|---|---|---|
| 17/06/2015 | 84.50p | 85.12p | 84.50p | 84.50p | 20520 |
| 16/06/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/06/2015 | 84.50p | 85.12p | 84.50p | 84.50p | 6718 |
| 12/06/2015 | 84.50p | 84.70p | 83.00p | 84.50p | 20373 |
| 11/06/2015 | 84.50p | 84.70p | 84.50p | 84.50p | 8000 |
| 10/06/2015 | 84.50p | 84.70p | 83.00p | 84.50p | 10330 |
| 09/06/2015 | 84.50p | 84.70p | 84.50p | 84.50p | 6045 |
| 08/06/2015 | 84.50p | 84.70p | 84.25p | 84.50p | 27894 |
| 05/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 15843 |
| 04/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 4000 |
| 03/06/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 11684 |
| 01/06/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 6065 |
| 29/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 4000 |
| 28/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 30000 |
| 27/05/2015 | 84.50p | 84.90p | 83.00p | 84.50p | 37554 |
| 26/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 1757 |
| 22/05/2015 | 84.50p | 84.90p | 83.01p | 84.50p | 14070 |
| 21/05/2015 | 83.50p | 84.90p | 83.10p | 84.50p | 57320 |
| 20/05/2015 | 79.50p | 83.50p | 78.02p | 83.50p | 5862 |
| 19/05/2015 | 79.50p | 80.86p | 79.50p | 79.50p | 3000 |
| 18/05/2015 | 79.50p | 80.86p | 78.75p | 79.50p | 7600 |
| 15/05/2015 | 79.50p | 79.50p | 78.02p | 79.50p | 6789 |
| 14/05/2015 | 80.00p | 80.89p | 78.03p | 79.50p | 6258 |
| 13/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 22203 |
| 24/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 25001 |
| 23/04/2015 | 80.00p | 82.00p | 78.02p | 80.00p | 12323 |
| 22/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 28859 |
| 21/04/2015 | 80.00p | 80.00p | 78.02p | 80.00p | 12955 |
| 20/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/04/2015 | 80.00p | 81.89p | 78.02p | 80.00p | 14427 |
| 16/04/2015 | 80.00p | 81.65p | 78.06p | 80.00p | 30000 |
| 15/04/2015 | 80.00p | 81.65p | 78.00p | 80.00p | 18187 |
| 14/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/04/2015 | 80.00p | 81.65p | 80.00p | 80.00p | 2375 |
| 10/04/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 40477 |
| 09/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/04/2015 | 80.00p | 80.00p | 78.06p | 80.00p | 14261 |
| 02/04/2015 | 80.00p | 81.65p | 78.00p | 80.00p | 67132 |
| 01/04/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 4616 |
| 31/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 21182 |
| 27/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 24048 |
| 26/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/03/2015 | 80.00p | 80.00p | 77.50p | 80.00p | 38503 |
| 24/03/2015 | 80.00p | 81.39p | 80.00p | 80.00p | 3000 |
| 23/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 31144 |
| 20/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 11091 |
| 18/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 4257 |
| 17/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 3760 |
| 13/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 4797 |
| 10/03/2015 | 80.00p | 81.39p | 80.00p | 80.00p | 2000 |
| 09/03/2015 | 79.00p | 80.40p | 77.00p | 80.00p | 5500 |
| 06/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 5861 |
| 05/03/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/03/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 03/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 5000 |
| 02/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 43769 |
| 27/02/2015 | 79.00p | 80.40p | 77.00p | 79.00p | 31785 |
| 26/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 25/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 21968 |
| 20/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 2000 |
| 19/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 12470 |
| 18/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/02/2015 | 79.00p | 80.75p | 79.00p | 79.00p | 11937 |
| 16/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 1126 |
| 13/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 1700 |
| 12/02/2015 | 79.00p | 79.00p | 77.02p | 79.00p | 1256 |
| 11/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 10/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 09/02/2015 | 78.50p | 79.00p | 77.11p | 79.00p | 8000 |
| 06/02/2015 | 77.50p | 78.87p | 77.50p | 78.00p | 10000 |
| 05/02/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 8293 |
| 04/02/2015 | 77.50p | 78.87p | 77.50p | 77.50p | 7258 |
| 03/02/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 4797 |
| 02/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/01/2015 | 77.50p | 78.87p | 77.50p | 77.50p | 5000 |
| 26/01/2015 | 77.50p | 78.75p | 76.11p | 77.50p | 53566 |
| 23/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/01/2015 | 77.50p | 78.74p | 76.11p | 77.50p | 12240 |
| 20/01/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 8175 |
| 19/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/01/2015 | 77.50p | 77.50p | 76.13p | 77.50p | 15000 |
| 15/01/2015 | 77.50p | 78.74p | 77.50p | 77.50p | 200 |
| 14/01/2015 | 77.50p | 78.74p | 77.50p | 77.50p | 23040 |
| 13/01/2015 | 77.50p | 78.21p | 76.01p | 77.50p | 10000 |
| 12/01/2015 | 77.50p | 78.21p | 77.50p | 77.50p | 1257 |
| 09/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/01/2015 | 77.50p | 78.49p | 75.50p | 77.50p | 50000 |
| 07/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/01/2015 | 77.50p | 78.49p | 76.25p | 77.50p | 20871 |
| 05/01/2015 | 78.00p | 78.00p | 75.00p | 77.50p | 154572 |
| 02/01/2015 | 78.00p | 78.95p | 78.00p | 78.00p | 76 |
| 31/12/2014 | 78.00p | 78.95p | 78.00p | 78.00p | 200 |
| 30/12/2014 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 29/12/2014 | 78.00p | 78.95p | 78.00p | 78.00p | 2041 |
| 24/12/2014 | 77.75p | 79.18p | 77.75p | 78.00p | 20886 |
| 23/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 7852 |
| 22/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 19/12/2014 | 77.75p | 77.75p | 76.75p | 77.75p | 50000 |
| 18/12/2014 | 77.75p | 78.75p | 75.75p | 77.75p | 12272 |
| 17/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 15000 |
| 16/12/2014 | 77.75p | 78.75p | 75.80p | 77.75p | 12404 |
| 15/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 12/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 6087 |
| 11/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 28332 |
| 10/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 09/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 08/12/2014 | 77.75p | 78.90p | 75.75p | 77.75p | 12016 |
| 05/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 12531 |
| 04/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 03/12/2014 | 79.00p | 79.00p | 77.00p | 77.75p | 5276 |
| 02/12/2014 | 79.00p | 80.00p | 79.00p | 79.00p | 1187 |
| 01/12/2014 | 79.00p | 80.00p | 79.00p | 79.00p | 8602 |
| 28/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/11/2014 | 78.50p | 80.50p | 78.50p | 79.00p | 0 |
| 26/11/2014 | 79.50p | 81.40p | 79.50p | 80.50p | 6000 |
| 25/11/2014 | 79.50p | 79.85p | 79.50p | 79.50p | 20577 |
| 24/11/2014 | 79.50p | 79.60p | 79.50p | 79.50p | 310 |
| 21/11/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/11/2014 | 79.50p | 79.60p | 79.50p | 79.50p | 5618 |
| 19/11/2014 | 79.00p | 79.50p | 78.00p | 79.50p | 50453 |
| 18/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/11/2014 | 79.00p | 79.30p | 78.02p | 79.00p | 33257 |
| 14/11/2014 | 79.30p | 79.30p | 79.00p | 79.00p | 120 |
| 13/11/2014 | 79.00p | 79.30p | 79.00p | 79.00p | 5337 |
| 12/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 5000 |
| 11/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 10299 |
| 10/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 07/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 27760 |
| 06/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/11/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 2000 |
| 03/11/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 10819 |
| 31/10/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 9950 |
| 30/10/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 29/10/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 28/10/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 2000 |
| 27/10/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 8785 |
| 24/10/2014 | 79.00p | 79.00p | 77.00p | 79.00p | 40000 |
| 23/10/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 5822 |
| 22/10/2014 | 79.50p | 79.50p | 78.00p | 79.00p | 4797 |
| 21/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 17/10/2014 | 79.50p | 79.76p | 77.50p | 79.50p | 35628 |
| 16/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 15/10/2014 | 79.50p | 79.78p | 79.50p | 79.50p | 12457 |
| 14/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 13/10/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 2491 |
| 10/10/2014 | 79.50p | 79.78p | 79.50p | 79.50p | 10289 |
| 09/10/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 6796 |
| 08/10/2014 | 79.50p | 79.50p | 78.00p | 79.50p | 38151 |
| 07/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 06/10/2014 | 79.50p | 79.82p | 79.50p | 79.50p | 5000 |
| 03/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 02/10/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 48485 |
| 01/10/2014 | 79.50p | 79.82p | 78.02p | 79.50p | 15000 |
| 30/09/2014 | 79.50p | 79.82p | 78.02p | 79.50p | 57864 |
| 29/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 26/09/2014 | 79.50p | 79.82p | 79.50p | 79.50p | 15153 |
| 25/09/2014 | 79.50p | 79.82p | 78.02p | 79.50p | 52493 |
| 24/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 23/09/2014 | 79.50p | 79.82p | 79.50p | 79.50p | 5309 |
| 22/09/2014 | 79.50p | 79.82p | 79.50p | 79.50p | 8663 |
| 19/09/2014 | 79.50p | 79.84p | 78.02p | 79.50p | 40084 |
| 18/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 17/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 4807 |
| 16/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 15/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 22655 |
| 12/09/2014 | 79.50p | 79.87p | 79.50p | 79.50p | 41100 |
| 11/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 62475 |
| 10/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 4260 |
| 09/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 37255 |
| 08/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 19187 |
| 05/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 04/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 03/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 02/09/2014 | 79.50p | 79.87p | 79.50p | 79.50p | 6167 |
*Close Price adjusted for both dividends and splits