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 |
|---|---|---|---|---|---|
| 16/04/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 3950 |
| 13/04/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 661 |
| 12/04/2012 | 74.00p | 74.14p | 73.10p | 74.00p | 0 |
| 11/04/2012 | 74.00p | 74.14p | 73.10p | 74.00p | 0 |
| 10/04/2012 | 73.62p | 74.14p | 73.10p | 74.00p | 16698 |
| 05/04/2012 | 73.62p | 74.14p | 73.62p | 73.62p | 25640 |
| 04/04/2012 | 73.62p | 74.14p | 72.93p | 73.62p | 0 |
| 03/04/2012 | 73.62p | 74.14p | 72.93p | 73.62p | 0 |
| 02/04/2012 | 73.62p | 74.14p | 72.93p | 73.62p | 0 |
| 30/03/2012 | 74.12p | 74.14p | 72.93p | 73.62p | 270643 |
| 29/03/2012 | 74.12p | 74.14p | 74.12p | 74.12p | 1328 |
| 28/03/2012 | 74.12p | 74.12p | 74.12p | 74.12p | 150 |
| 27/03/2012 | 74.12p | 74.12p | 73.00p | 74.12p | 5264 |
| 26/03/2012 | 74.12p | 74.12p | 74.00p | 74.12p | 0 |
| 23/03/2012 | 74.12p | 74.12p | 74.00p | 74.12p | 2000 |
| 22/03/2012 | 74.12p | 74.12p | 72.50p | 74.12p | 17190 |
| 21/03/2012 | 74.12p | 74.12p | 72.00p | 74.12p | 20452 |
| 20/03/2012 | 74.12p | 74.12p | 73.50p | 74.12p | 4704 |
| 19/03/2012 | 74.12p | 74.14p | 74.12p | 74.12p | 0 |
| 16/03/2012 | 74.50p | 74.50p | 74.12p | 74.12p | 130 |
| 15/03/2012 | 74.50p | 74.50p | 73.00p | 74.50p | 12144 |
| 14/03/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 4093 |
| 13/03/2012 | 74.50p | 74.50p | 72.00p | 74.50p | 28785 |
| 12/03/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 09/03/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 08/03/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 5139 |
| 07/03/2012 | 74.50p | 75.00p | 73.00p | 74.50p | 0 |
| 06/03/2012 | 74.50p | 75.00p | 73.00p | 74.50p | 0 |
| 05/03/2012 | 75.00p | 75.00p | 73.00p | 74.50p | 10000 |
| 02/03/2012 | 75.00p | 75.00p | 72.50p | 75.00p | 21422 |
| 01/03/2012 | 75.00p | 75.98p | 74.00p | 75.00p | 12000 |
| 29/02/2012 | 75.00p | 76.00p | 75.00p | 75.00p | 13653 |
| 28/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 27/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 24/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 23/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 13138 |
| 22/02/2012 | 75.00p | 75.00p | 74.30p | 75.00p | 0 |
| 21/02/2012 | 75.00p | 75.00p | 74.30p | 75.00p | 2510 |
| 20/02/2012 | 75.00p | 77.00p | 74.50p | 75.00p | 33000 |
| 17/02/2012 | 75.00p | 75.00p | 74.10p | 75.00p | 0 |
| 16/02/2012 | 75.00p | 75.00p | 74.10p | 75.00p | 500 |
| 15/02/2012 | 75.00p | 76.00p | 75.00p | 75.00p | 653 |
| 14/02/2012 | 75.00p | 76.50p | 74.00p | 75.00p | 0 |
| 13/02/2012 | 75.00p | 76.50p | 74.00p | 75.00p | 0 |
| 10/02/2012 | 75.00p | 76.50p | 74.00p | 75.00p | 52500 |
| 09/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 18878 |
| 08/02/2012 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
| 07/02/2012 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
| 06/02/2012 | 75.00p | 75.00p | 74.50p | 75.00p | 10000 |
| 03/02/2012 | 75.00p | 76.00p | 75.00p | 75.00p | 2602 |
| 02/02/2012 | 75.00p | 75.50p | 74.50p | 75.00p | 0 |
| 01/02/2012 | 75.00p | 75.50p | 74.50p | 75.00p | 0 |
| 31/01/2012 | 74.50p | 75.50p | 74.50p | 75.00p | 13157 |
| 30/01/2012 | 74.00p | 75.00p | 74.00p | 74.50p | 5789 |
| 27/01/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 131 |
| 26/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 3318 |
| 25/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 0 |
| 24/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 10000 |
| 23/01/2012 | 74.00p | 74.00p | 73.00p | 74.00p | 0 |
| 20/01/2012 | 74.00p | 74.00p | 73.00p | 74.00p | 3406 |
| 19/01/2012 | 74.00p | 74.90p | 73.00p | 74.00p | 5744 |
| 18/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 0 |
| 17/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 0 |
| 16/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 0 |
| 13/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 662 |
| 12/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 10345 |
| 11/01/2012 | 74.00p | 75.00p | 72.00p | 74.00p | 0 |
| 10/01/2012 | 74.00p | 75.00p | 72.00p | 74.00p | 33734 |
| 09/01/2012 | 75.00p | 75.00p | 72.50p | 74.00p | 6899 |
| 06/01/2012 | 75.00p | 76.00p | 75.00p | 75.00p | 1354 |
| 05/01/2012 | 75.00p | 76.00p | 74.00p | 75.00p | 0 |
| 04/01/2012 | 75.00p | 76.00p | 74.00p | 75.00p | 0 |
| 03/01/2012 | 75.00p | 76.00p | 74.00p | 75.00p | 25765 |
| 30/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 0 |
| 29/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 0 |
| 28/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 0 |
| 23/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 0 |
| 22/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 1064 |
| 21/12/2011 | 75.00p | 75.00p | 74.30p | 75.00p | 1500 |
| 20/12/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 3266 |
| 19/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 7279 |
| 16/12/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 6256 |
| 15/12/2011 | 75.00p | 76.00p | 74.10p | 75.00p | 0 |
| 14/12/2011 | 75.00p | 76.00p | 74.10p | 75.00p | 13500 |
| 13/12/2011 | 75.00p | 75.00p | 74.10p | 75.00p | 0 |
| 12/12/2011 | 75.00p | 75.00p | 74.10p | 75.00p | 4000 |
| 09/12/2011 | 75.00p | 77.00p | 74.00p | 75.00p | 0 |
| 08/12/2011 | 75.00p | 77.00p | 74.00p | 75.00p | 0 |
| 07/12/2011 | 74.00p | 77.00p | 74.00p | 75.00p | 14808 |
| 06/12/2011 | 73.50p | 75.00p | 73.50p | 74.00p | 5825 |
| 05/12/2011 | 72.13p | 73.50p | 72.13p | 72.75p | 18978 |
| 02/12/2011 | 72.13p | 72.55p | 72.13p | 72.13p | 1925 |
| 01/12/2011 | 72.13p | 72.13p | 71.61p | 72.13p | 6500 |
| 30/11/2011 | 71.63p | 72.13p | 70.50p | 72.13p | 23750 |
| 29/11/2011 | 71.63p | 71.75p | 71.63p | 71.63p | 692 |
| 28/11/2011 | 71.63p | 71.75p | 71.63p | 71.63p | 814 |
| 25/11/2011 | 71.63p | 72.50p | 69.38p | 71.63p | 0 |
| 24/11/2011 | 72.50p | 72.50p | 70.00p | 71.63p | 7451 |
| 23/11/2011 | 73.37p | 73.37p | 71.00p | 72.50p | 9314 |
| 22/11/2011 | 75.50p | 76.60p | 75.50p | 76.38p | 14492 |
| 21/11/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 3125 |
| 18/11/2011 | 75.50p | 75.50p | 73.50p | 75.50p | 0 |
| 17/11/2011 | 75.50p | 75.50p | 73.50p | 75.50p | 0 |
| 16/11/2011 | 75.50p | 75.50p | 73.50p | 75.50p | 9314 |
| 15/11/2011 | 75.50p | 77.00p | 75.50p | 75.50p | 7103 |
| 14/11/2011 | 75.50p | 75.50p | 75.00p | 75.50p | 10000 |
| 11/11/2011 | 75.50p | 75.50p | 75.00p | 75.50p | 5468 |
| 10/11/2011 | 75.50p | 76.50p | 74.50p | 75.50p | 32500 |
| 09/11/2011 | 76.50p | 76.50p | 75.50p | 75.50p | 5670 |
| 08/11/2011 | 76.38p | 78.00p | 76.38p | 76.50p | 15500 |
| 07/11/2011 | 76.38p | 76.38p | 75.76p | 76.38p | 0 |
| 04/11/2011 | 76.38p | 76.38p | 75.76p | 76.38p | 7451 |
| 03/11/2011 | 76.38p | 77.25p | 76.38p | 76.38p | 0 |
| 02/11/2011 | 76.38p | 77.25p | 76.38p | 76.38p | 0 |
| 01/11/2011 | 76.38p | 77.25p | 76.38p | 76.38p | 6606 |
| 31/10/2011 | 76.38p | 77.25p | 76.38p | 76.38p | 19307 |
| 28/10/2011 | 76.38p | 76.99p | 76.38p | 76.38p | 310 |
| 27/10/2011 | 76.38p | 76.99p | 76.38p | 76.38p | 1289 |
| 26/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
| 25/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
| 24/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
| 21/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
| 20/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 1182 |
| 19/10/2011 | 76.38p | 76.99p | 74.00p | 76.38p | 0 |
| 18/10/2011 | 76.38p | 76.99p | 74.00p | 76.38p | 5107 |
| 17/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 2627 |
| 14/10/2011 | 76.38p | 76.38p | 75.67p | 76.38p | 0 |
| 13/10/2011 | 76.38p | 76.38p | 75.67p | 76.38p | 5000 |
| 12/10/2011 | 76.38p | 76.38p | 75.00p | 76.38p | 18692 |
| 11/10/2011 | 76.38p | 77.25p | 75.50p | 76.38p | 47594 |
| 10/10/2011 | 75.88p | 77.00p | 74.50p | 76.38p | 0 |
| 07/10/2011 | 77.00p | 77.00p | 74.50p | 75.88p | 25000 |
| 06/10/2011 | 77.00p | 77.00p | 76.00p | 77.00p | 0 |
| 05/10/2011 | 77.00p | 77.00p | 76.00p | 77.00p | 19187 |
| 04/10/2011 | 77.00p | 77.00p | 76.17p | 77.00p | 0 |
| 03/10/2011 | 77.00p | 77.00p | 76.17p | 77.00p | 0 |
| 30/09/2011 | 77.00p | 77.00p | 76.17p | 77.00p | 0 |
| 29/09/2011 | 77.00p | 77.00p | 76.17p | 77.00p | 0 |
| 28/09/2011 | 76.75p | 77.00p | 76.17p | 77.00p | 7082 |
| 27/09/2011 | 76.75p | 76.75p | 76.17p | 76.75p | 0 |
| 26/09/2011 | 76.75p | 76.75p | 76.17p | 76.75p | 3602 |
| 23/09/2011 | 76.75p | 76.75p | 76.17p | 76.75p | 0 |
| 22/09/2011 | 76.75p | 76.75p | 76.17p | 76.75p | 5715 |
| 21/09/2011 | 76.75p | 80.00p | 75.50p | 76.75p | 0 |
| 20/09/2011 | 76.75p | 80.00p | 75.50p | 76.75p | 0 |
| 19/09/2011 | 76.75p | 80.00p | 75.50p | 76.75p | 0 |
| 16/09/2011 | 75.50p | 80.00p | 75.50p | 76.75p | 47200 |
| 15/09/2011 | 74.50p | 77.50p | 74.50p | 75.50p | 28966 |
| 14/09/2011 | 74.00p | 75.50p | 73.50p | 74.50p | 11220 |
| 13/09/2011 | 74.00p | 75.00p | 73.50p | 74.00p | 11220 |
| 12/09/2011 | 74.00p | 74.98p | 74.00p | 74.00p | 1220 |
| 09/09/2011 | 74.00p | 74.98p | 74.00p | 74.00p | 6626 |
| 08/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 0 |
| 07/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 0 |
| 06/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 0 |
| 05/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 0 |
| 02/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 3849 |
| 01/09/2011 | 73.50p | 74.48p | 73.50p | 74.00p | 4548 |
| 31/08/2011 | 74.00p | 74.00p | 73.00p | 73.50p | 5000 |
| 30/08/2011 | 74.00p | 74.98p | 74.00p | 74.00p | 0 |
| 26/08/2011 | 74.00p | 74.98p | 74.00p | 74.00p | 6000 |
| 25/08/2011 | 74.00p | 74.00p | 72.00p | 74.00p | 0 |
| 24/08/2011 | 74.00p | 74.00p | 72.00p | 74.00p | 0 |
| 23/08/2011 | 74.00p | 74.00p | 72.00p | 74.00p | 0 |
| 22/08/2011 | 73.00p | 74.00p | 72.00p | 74.00p | 2500 |
| 19/08/2011 | 73.00p | 73.98p | 73.00p | 73.00p | 2795 |
| 18/08/2011 | 74.50p | 75.50p | 72.50p | 73.00p | 10646 |
| 17/08/2011 | 75.50p | 75.50p | 74.00p | 74.50p | 5870 |
| 16/08/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 805 |
| 15/08/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 1204 |
| 12/08/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/08/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/08/2011 | 75.50p | 76.48p | 75.50p | 75.50p | 0 |
| 09/08/2011 | 75.50p | 76.48p | 75.50p | 75.50p | 0 |
| 08/08/2011 | 75.00p | 76.48p | 75.00p | 75.50p | 18071 |
| 05/08/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 04/08/2011 | 76.00p | 76.00p | 74.00p | 75.00p | 5560 |
| 03/08/2011 | 75.50p | 76.40p | 75.50p | 76.00p | 10000 |
| 02/08/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 419 |
| 01/08/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 7171 |
| 29/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 28/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 27/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 26/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 25/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 22/07/2011 | 76.00p | 76.00p | 74.00p | 75.50p | 31722 |
| 21/07/2011 | 76.00p | 76.40p | 75.50p | 76.00p | 0 |
| 20/07/2011 | 75.50p | 76.40p | 75.50p | 76.00p | 31495 |
| 19/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 0 |
| 18/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 1600 |
| 15/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 664 |
| 14/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
| 13/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 1500 |
| 12/07/2011 | 75.50p | 76.40p | 74.50p | 75.50p | 15138 |
| 11/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 0 |
| 08/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 634 |
| 07/07/2011 | 74.75p | 75.50p | 74.50p | 75.50p | 2000 |
| 06/07/2011 | 74.75p | 75.42p | 74.75p | 74.75p | 15000 |
| 05/07/2011 | 74.75p | 75.40p | 74.75p | 74.75p | 0 |
| 04/07/2011 | 74.75p | 75.40p | 74.75p | 74.75p | 0 |
*Close Price adjusted for both dividends and splits