Northern Venture Trust (NVT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northern Venture Trust

Date Open High Low Close* Volume
01/09/2014 79.50p 79.50p 78.02p 79.50p 4015
29/08/2014 79.50p 79.50p 78.02p 79.50p 5000
28/08/2014 79.50p 79.87p 79.50p 79.50p 3200
27/08/2014 79.50p 79.87p 78.02p 79.50p 18195
26/08/2014 79.50p 79.87p 78.02p 79.50p 24797
22/08/2014 79.50p 79.87p 78.02p 79.50p 21886
21/08/2014 79.50p 79.90p 79.50p 79.50p 20263
20/08/2014 79.50p 79.95p 78.02p 79.50p 43000
19/08/2014 79.50p 79.50p 79.50p 79.50p 0
18/08/2014 79.50p 79.95p 79.50p 79.50p 18604
15/08/2014 79.50p 79.50p 79.00p 79.50p 10000
14/08/2014 79.50p 79.50p 78.02p 79.50p 10015
13/08/2014 79.50p 79.50p 79.50p 79.50p 0
12/08/2014 79.50p 79.95p 79.50p 79.50p 7000
11/08/2014 79.50p 79.50p 78.02p 79.50p 39737
08/08/2014 79.50p 79.50p 79.50p 79.50p 0
07/08/2014 79.50p 79.95p 78.02p 79.50p 17421
06/08/2014 79.50p 79.50p 78.12p 79.50p 1500
05/08/2014 79.50p 79.95p 79.50p 79.50p 10000
04/08/2014 79.50p 79.50p 78.12p 79.50p 27986
01/08/2014 79.50p 79.98p 79.50p 79.50p 0
31/07/2014 79.50p 79.98p 79.50p 79.50p 1853
30/07/2014 79.50p 79.98p 79.50p 79.50p 27380
29/07/2014 79.50p 79.98p 78.12p 79.50p 2501
28/07/2014 79.50p 79.50p 78.12p 79.50p 5000
25/07/2014 79.50p 79.50p 78.12p 79.50p 0
24/07/2014 79.50p 79.50p 78.12p 79.50p 37813
23/07/2014 79.50p 79.98p 78.12p 79.50p 3773
22/07/2014 79.50p 79.98p 79.50p 79.50p 0
21/07/2014 79.50p 79.98p 79.50p 79.50p 25000
18/07/2014 78.00p 79.50p 76.62p 79.50p 19187
17/07/2014 78.00p 78.00p 76.50p 78.00p 0
16/07/2014 78.00p 78.00p 76.50p 78.00p 14640
15/07/2014 78.00p 78.90p 76.63p 78.00p 0
14/07/2014 78.00p 78.90p 76.63p 78.00p 13009
11/07/2014 78.00p 78.00p 76.63p 78.00p 9766
10/07/2014 78.00p 78.90p 78.00p 78.00p 10073
09/07/2014 78.00p 78.00p 76.62p 78.00p 0
08/07/2014 78.00p 78.00p 76.62p 78.00p 3807
07/07/2014 78.00p 78.00p 76.62p 78.00p 121
04/07/2014 78.00p 78.90p 76.62p 78.00p 17105
03/07/2014 78.00p 79.25p 78.00p 78.00p 0
02/07/2014 78.00p 79.25p 78.00p 78.00p 18000
01/07/2014 78.00p 78.90p 78.00p 78.00p 14802
30/06/2014 78.00p 78.90p 78.00p 78.00p 12598
27/06/2014 78.00p 78.90p 76.50p 78.00p 43030
26/06/2014 78.00p 78.90p 76.62p 78.00p 2625
25/06/2014 78.00p 78.00p 76.62p 78.00p 0
24/06/2014 78.00p 78.00p 76.62p 78.00p 13072
23/06/2014 78.00p 79.28p 76.62p 78.00p 13809
20/06/2014 78.00p 79.28p 76.62p 78.00p 19187
19/06/2014 78.00p 79.28p 78.00p 78.00p 0
18/06/2014 78.00p 79.28p 78.00p 78.00p 0
17/06/2014 78.00p 79.28p 78.00p 78.00p 44654
16/06/2014 78.00p 79.28p 76.62p 78.00p 0
13/06/2014 78.00p 79.28p 76.62p 78.00p 0
12/06/2014 78.00p 79.28p 76.62p 78.00p 0
11/06/2014 78.00p 79.28p 76.62p 78.00p 30435
10/06/2014 78.00p 78.00p 76.75p 78.00p 10000
09/06/2014 78.00p 79.28p 76.62p 78.00p 4352
06/06/2014 78.00p 79.28p 76.62p 78.00p 3412
05/06/2014 78.00p 79.30p 76.61p 78.00p 21485
04/06/2014 78.00p 79.30p 78.00p 78.00p 7706
03/06/2014 78.00p 79.30p 78.00p 78.00p 4851
02/06/2014 78.00p 79.30p 78.00p 78.00p 2516
30/05/2014 78.00p 79.30p 76.53p 78.00p 15425
29/05/2014 78.00p 78.99p 76.53p 78.00p 0
28/05/2014 78.00p 78.99p 76.53p 78.00p 24157
27/05/2014 78.50p 78.50p 76.00p 78.00p 57279
23/05/2014 78.50p 79.49p 78.50p 78.50p 110
22/05/2014 78.50p 79.50p 77.03p 78.50p 10758
21/05/2014 78.50p 78.50p 77.03p 78.50p 0
20/05/2014 78.50p 78.50p 77.03p 78.50p 7574
19/05/2014 78.50p 78.50p 77.03p 78.50p 9434
16/05/2014 77.50p 79.99p 77.50p 78.50p 26215
15/05/2014 77.50p 78.49p 76.03p 77.50p 12783
14/05/2014 77.50p 78.99p 76.03p 77.50p 12719
13/05/2014 80.50p 81.99p 79.03p 80.50p 12001
12/05/2014 80.00p 81.99p 78.53p 80.50p 6270
09/05/2014 80.00p 81.49p 80.00p 80.00p 0
08/05/2014 80.00p 81.49p 80.00p 80.00p 20095
07/05/2014 80.00p 81.49p 80.00p 80.00p 3249
06/05/2014 80.00p 81.49p 80.00p 80.00p 0
02/05/2014 80.00p 81.49p 80.00p 80.00p 5000
01/05/2014 80.00p 80.00p 78.53p 80.00p 0
30/04/2014 80.00p 80.00p 78.53p 80.00p 6000
29/04/2014 80.00p 81.49p 78.53p 80.00p 24063
28/04/2014 80.00p 81.30p 80.00p 80.00p 1722
25/04/2014 80.00p 81.30p 80.00p 80.00p 5000
24/04/2014 80.00p 80.99p 80.00p 80.00p 0
23/04/2014 80.00p 80.99p 80.00p 80.00p 307
22/04/2014 79.75p 80.00p 78.53p 80.00p 0
17/04/2014 79.75p 79.75p 78.53p 79.75p 3216
16/04/2014 79.75p 80.80p 78.53p 79.75p 11808
15/04/2014 79.75p 79.75p 78.53p 79.75p 31208
14/04/2014 79.75p 79.75p 78.53p 79.75p 3042
11/04/2014 79.75p 79.75p 78.55p 79.75p 13680
10/04/2014 79.75p 79.75p 78.51p 79.75p 53284
09/04/2014 79.75p 79.75p 78.50p 79.75p 0
08/04/2014 79.75p 79.75p 78.50p 79.75p 6330
07/04/2014 79.75p 79.75p 78.50p 79.75p 34746
04/04/2014 79.75p 79.75p 78.50p 79.75p 5000
03/04/2014 79.75p 79.75p 78.50p 79.75p 14507
02/04/2014 80.75p 80.75p 77.50p 79.75p 43204
01/04/2014 80.75p 81.59p 80.75p 80.75p 1374
31/03/2014 80.75p 81.59p 78.50p 80.75p 8285
28/03/2014 80.75p 80.75p 78.50p 80.75p 11303
27/03/2014 80.75p 80.75p 78.61p 80.75p 218
26/03/2014 80.75p 81.60p 80.75p 80.75p 6099
25/03/2014 80.75p 81.60p 78.50p 80.75p 7123
24/03/2014 80.75p 81.50p 78.50p 80.75p 0
21/03/2014 80.75p 81.50p 78.50p 80.75p 0
20/03/2014 81.50p 81.50p 78.50p 80.75p 25000
19/03/2014 81.50p 83.90p 81.50p 81.50p 2636
18/03/2014 81.50p 81.50p 79.00p 81.50p 5000
17/03/2014 81.50p 81.50p 78.00p 81.50p 9314
14/03/2014 82.50p 82.61p 80.00p 81.50p 13717
13/03/2014 82.50p 83.61p 80.00p 82.50p 40055
12/03/2014 82.50p 82.50p 80.00p 82.50p 19818
11/03/2014 82.50p 83.61p 80.11p 82.50p 0
10/03/2014 82.50p 83.61p 80.11p 82.50p 6852
07/03/2014 82.50p 83.58p 82.50p 82.50p 0
06/03/2014 82.50p 83.58p 82.50p 82.50p 0
05/03/2014 82.50p 83.58p 82.50p 82.50p 4328
04/03/2014 82.50p 83.62p 79.50p 82.50p 51560
03/03/2014 83.50p 83.50p 80.50p 82.50p 7780
28/02/2014 84.50p 86.78p 80.12p 83.50p 66871
27/02/2014 84.50p 86.78p 84.50p 84.50p 387
26/02/2014 85.50p 85.50p 83.00p 84.50p 0
25/02/2014 85.50p 87.78p 85.50p 85.50p 555
24/02/2014 85.00p 88.88p 83.50p 85.50p 18147
21/02/2014 85.00p 86.88p 84.81p 85.00p 6864
20/02/2014 85.00p 86.89p 84.72p 85.00p 10468
19/02/2014 85.50p 85.74p 85.00p 85.00p 19140
18/02/2014 85.50p 85.50p 84.11p 85.50p 364
17/02/2014 85.50p 86.89p 85.50p 85.50p 10
14/02/2014 85.50p 85.50p 85.00p 85.50p 95
13/02/2014 85.50p 86.89p 84.75p 85.50p 4886
12/02/2014 84.00p 86.00p 84.00p 85.50p 4500
11/02/2014 83.00p 86.00p 83.00p 84.00p 41156
10/02/2014 83.00p 85.87p 83.00p 83.00p 4200
07/02/2014 83.00p 85.87p 82.00p 83.00p 23796
06/02/2014 83.00p 85.90p 83.00p 83.00p 12298
05/02/2014 83.00p 85.89p 83.00p 83.00p 19542
04/02/2014 83.25p 86.00p 82.88p 83.00p 29785
03/02/2014 83.25p 86.00p 82.88p 83.25p 4353
31/01/2014 83.25p 86.00p 83.25p 83.25p 10000
30/01/2014 83.50p 86.00p 83.25p 83.25p 16975
29/01/2014 83.50p 83.77p 83.50p 83.50p 0
28/01/2014 83.50p 83.77p 83.50p 83.50p 0
27/01/2014 83.50p 83.77p 83.50p 83.50p 0
24/01/2014 83.75p 83.77p 83.50p 83.50p 20000
23/01/2014 83.50p 86.50p 83.50p 83.75p 7000
22/01/2014 83.25p 85.99p 83.25p 83.50p 11805
21/01/2014 83.25p 85.99p 83.25p 83.25p 0
20/01/2014 83.25p 85.99p 83.25p 83.25p 1162
17/01/2014 83.00p 86.00p 83.00p 83.25p 12787
16/01/2014 83.00p 85.95p 82.25p 83.00p 10425
15/01/2014 83.00p 85.89p 83.00p 83.00p 68
14/01/2014 82.75p 85.25p 82.15p 83.00p 30228
13/01/2014 82.75p 85.00p 81.00p 82.75p 0
10/01/2014 82.25p 85.00p 81.00p 82.75p 56073
09/01/2014 82.25p 85.00p 82.25p 82.25p 4318
08/01/2014 82.25p 85.00p 82.00p 82.25p 0
07/01/2014 82.25p 85.00p 82.00p 82.25p 34085
06/01/2014 81.75p 84.50p 79.00p 82.25p 2045
03/01/2014 82.00p 83.70p 79.00p 81.75p 38268
02/01/2014 82.00p 84.00p 79.26p 82.00p 0
31/12/2013 82.00p 84.00p 79.26p 82.00p 0
30/12/2013 81.75p 84.00p 79.26p 82.00p 23373
27/12/2013 81.75p 84.30p 81.75p 81.75p 2000
24/12/2013 81.75p 84.50p 80.93p 81.75p 15021
23/12/2013 81.75p 82.90p 80.00p 81.75p 68193
20/12/2013 81.75p 81.75p 79.26p 81.75p 6975
19/12/2013 81.75p 82.90p 81.75p 81.75p 18341
18/12/2013 81.75p 83.10p 81.21p 81.75p 0
17/12/2013 81.75p 83.10p 81.21p 81.75p 8284
16/12/2013 81.75p 84.00p 81.75p 81.75p 5909
13/12/2013 82.50p 82.50p 81.10p 81.75p 13529
12/12/2013 82.50p 82.50p 81.75p 82.50p 29547
11/12/2013 81.00p 84.49p 81.00p 82.50p 15500
10/12/2013 81.00p 82.50p 80.00p 81.00p 0
09/12/2013 80.50p 82.50p 80.00p 81.00p 43000
06/12/2013 81.00p 81.00p 80.10p 80.50p 1598
05/12/2013 79.50p 81.00p 79.50p 81.00p 12252
04/12/2013 79.50p 81.00p 79.25p 79.50p 44434
03/12/2013 79.50p 81.00p 78.75p 79.50p 794
02/12/2013 78.75p 79.00p 78.63p 78.75p 0
29/11/2013 79.00p 79.00p 78.63p 78.75p 32961
28/11/2013 79.50p 82.00p 78.00p 79.00p 21220
27/11/2013 79.00p 82.00p 78.40p 79.50p 13869
26/11/2013 81.75p 84.00p 81.75p 82.00p 15000
25/11/2013 81.50p 84.00p 81.00p 81.25p 32879
22/11/2013 82.63p 84.00p 81.50p 81.50p 14275
21/11/2013 82.63p 85.00p 82.52p 82.63p 15610
20/11/2013 82.63p 85.00p 82.52p 82.63p 9500
19/11/2013 82.50p 85.00p 81.50p 82.63p 4700
18/11/2013 79.37p 86.00p 79.37p 81.50p 54223
15/11/2013 79.37p 79.37p 78.89p 79.37p 0
14/11/2013 79.37p 81.90p 78.88p 79.37p 0

*Close Price adjusted for both dividends and splits