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
17/03/2011 74.00p 74.00p 73.00p 74.00p 6948
16/03/2011 74.00p 74.96p 74.00p 74.00p 0
15/03/2011 74.75p 74.96p 74.00p 74.00p 264
14/03/2011 75.00p 75.47p 74.00p 74.75p 23745
11/03/2011 75.00p 75.96p 75.00p 75.00p 0
10/03/2011 75.00p 75.96p 75.00p 75.00p 2500
09/03/2011 75.00p 75.96p 75.00p 75.00p 3625
08/03/2011 75.00p 75.00p 74.06p 75.00p 7270
07/03/2011 75.00p 75.00p 74.06p 75.00p 0
04/03/2011 75.00p 75.00p 74.06p 75.00p 0
03/03/2011 75.00p 75.00p 74.06p 75.00p 3000
02/03/2011 75.00p 76.00p 75.00p 75.00p 0
01/03/2011 75.00p 76.00p 75.00p 75.00p 260
28/02/2011 75.00p 76.00p 75.00p 75.00p 1309
25/02/2011 75.00p 75.75p 74.00p 75.00p 0
24/02/2011 75.00p 75.00p 74.00p 75.00p 0
23/02/2011 75.00p 75.00p 74.00p 75.00p 7994
22/02/2011 75.00p 75.96p 75.00p 75.00p 1281
21/02/2011 75.00p 75.96p 74.06p 75.00p 6106
18/02/2011 75.50p 75.00p 74.56p 75.00p 34034
17/02/2011 75.50p 76.50p 75.50p 75.50p 2500
16/02/2011 75.50p 76.50p 75.50p 75.50p 0
15/02/2011 75.50p 76.50p 75.50p 75.50p 6487
14/02/2011 75.50p 76.50p 75.50p 75.50p 12980
11/02/2011 76.50p 76.50p 74.56p 75.50p 11623
10/02/2011 74.56p 75.50p 74.56p 75.50p 525
09/02/2011 74.56p 75.50p 74.56p 75.50p 9570
08/02/2011 76.50p 76.50p 75.50p 75.50p 3924
07/02/2011 76.50p 76.50p 74.50p 75.50p 20500
04/02/2011 76.50p 76.50p 74.66p 75.50p 14579
03/02/2011 76.50p 76.50p 75.50p 75.50p 8175
02/02/2011 76.50p 76.50p 74.66p 75.50p 18000
01/02/2011 75.50p 75.50p 74.66p 75.50p 9524
31/01/2011 75.50p 75.50p 74.66p 75.50p 5619
28/01/2011 75.50p 75.50p 74.66p 75.50p 9118
27/01/2011 75.50p 75.50p 74.66p 75.50p 4796
26/01/2011 75.00p 76.00p 75.00p 75.50p 20684
25/01/2011 75.00p 75.00p 74.16p 75.00p 13462
24/01/2011 74.50p 75.50p 74.16p 75.00p 16007
21/01/2011 74.50p 74.50p 73.25p 74.50p 0
20/01/2011 74.50p 75.50p 73.25p 74.50p 1695
19/01/2011 74.50p 75.50p 73.25p 74.50p 36574
18/01/2011 74.00p 75.00p 73.25p 74.50p 6565
17/01/2011 73.14p 74.00p 73.14p 74.00p 9547
14/01/2011 73.75p 73.75p 73.75p 73.75p 0
13/01/2011 73.75p 73.75p 72.25p 73.75p 0
12/01/2011 73.75p 73.75p 72.25p 73.75p 0
11/01/2011 73.75p 73.75p 72.25p 73.75p 0
10/01/2011 73.75p 73.75p 72.25p 73.75p 15825
07/01/2011 73.75p 73.75p 72.25p 73.75p 0
06/01/2011 73.75p 73.75p 72.25p 73.75p 10000
05/01/2011 75.00p 76.00p 72.25p 73.75p 13204
04/01/2011 75.00p 75.98p 74.08p 75.00p 14898
31/12/2010 74.00p 75.98p 74.00p 75.00p 1250
30/12/2010 74.00p 74.98p 73.00p 74.00p 8165
29/12/2010 74.00p 74.98p 74.00p 74.00p 41163
24/12/2010 74.00p 74.98p 74.00p 74.00p 5070
23/12/2010 74.00p 74.98p 73.50p 74.00p 9577
22/12/2010 74.00p 74.25p 74.00p 74.00p 0
21/12/2010 73.50p 74.98p 73.08p 74.00p 81266
20/12/2010 73.50p 78.30p 73.50p 73.50p 5928690
17/12/2010 73.50p 74.25p 73.50p 73.50p 0
16/12/2010 73.50p 74.25p 73.50p 73.50p 0
15/12/2010 73.50p 74.34p 73.50p 73.50p 266
14/12/2010 74.50p 74.50p 72.00p 73.50p 41500
13/12/2010 74.50p 74.50p 73.58p 74.50p 16903
10/12/2010 74.50p 74.50p 74.25p 74.50p 0
09/12/2010 74.50p 74.50p 73.70p 74.50p 4785
08/12/2010 74.50p 74.50p 74.25p 74.50p 0
07/12/2010 74.50p 74.50p 74.25p 74.50p 0
06/12/2010 74.50p 74.50p 74.25p 74.50p 0
03/12/2010 74.50p 75.50p 74.25p 74.50p 11500
02/12/2010 74.50p 74.50p 74.25p 74.50p 0
01/12/2010 74.50p 74.50p 74.25p 74.50p 0
30/11/2010 74.50p 75.50p 74.25p 74.50p 247
29/11/2010 74.50p 75.50p 74.25p 74.50p 1304
26/11/2010 74.50p 74.50p 73.50p 74.50p 23000
25/11/2010 74.50p 76.25p 73.58p 74.50p 7941
24/11/2010 75.00p 76.25p 73.58p 74.50p 623000
23/11/2010 79.00p 80.00p 78.08p 79.00p 605000
22/11/2010 79.00p 80.00p 79.00p 79.00p 10000
19/11/2010 79.00p 79.25p 79.00p 79.00p 0
18/11/2010 77.00p 79.25p 77.00p 79.00p 52500
17/11/2010 75.50p 77.00p 75.50p 77.00p 6500
16/11/2010 75.00p 76.00p 73.25p 75.50p 20447
15/11/2010 74.00p 75.00p 73.25p 75.00p 13000
12/11/2010 73.50p 74.50p 73.25p 74.00p 5683
11/11/2010 73.50p 74.50p 72.58p 73.50p 36752
10/11/2010 73.00p 74.00p 73.00p 73.50p 40000
09/11/2010 73.50p 73.50p 72.00p 73.00p 36363
08/11/2010 73.50p 73.50p 73.25p 73.50p 0
05/11/2010 73.50p 74.50p 73.25p 73.50p 14026
04/11/2010 73.50p 73.50p 72.50p 73.50p 6500
03/11/2010 73.25p 73.50p 72.50p 73.50p 5000
02/11/2010 73.25p 73.75p 71.25p 73.25p 7000
01/11/2010 73.00p 74.00p 71.25p 73.25p 71047
29/10/2010 73.50p 73.50p 72.50p 73.00p 7195
28/10/2010 73.50p 74.00p 72.50p 73.50p 22530
27/10/2010 73.50p 73.50p 73.25p 73.50p 0
26/10/2010 73.50p 73.50p 73.25p 73.50p 0
25/10/2010 74.00p 74.00p 72.50p 73.50p 31744
22/10/2010 73.50p 74.00p 73.25p 74.00p 0
21/10/2010 73.00p 74.00p 73.00p 73.50p 7000
20/10/2010 72.50p 73.25p 72.50p 73.00p 0
19/10/2010 72.50p 73.50p 72.50p 72.50p 13649
18/10/2010 72.50p 73.25p 71.60p 72.50p 4657
15/10/2010 72.50p 73.25p 72.50p 72.50p 500
14/10/2010 72.50p 73.25p 71.50p 72.50p 3744
13/10/2010 72.50p 73.25p 72.50p 72.50p 0
12/10/2010 72.50p 73.25p 72.50p 72.50p 0
11/10/2010 73.00p 73.25p 71.50p 72.50p 11606
08/10/2010 73.00p 73.25p 72.50p 73.00p 5000
07/10/2010 73.00p 73.25p 73.00p 73.00p 0
06/10/2010 73.00p 73.25p 73.00p 73.00p 0
05/10/2010 72.50p 73.75p 72.50p 73.00p 30000
04/10/2010 72.50p 73.25p 72.00p 72.50p 1549
01/10/2010 72.50p 73.25p 72.50p 72.50p 0
30/09/2010 72.50p 73.25p 72.50p 72.50p 0
29/09/2010 72.50p 73.25p 72.50p 72.50p 0
28/09/2010 72.50p 73.25p 72.50p 72.50p 0
27/09/2010 72.50p 73.50p 71.50p 72.50p 47641
24/09/2010 72.50p 73.25p 72.50p 72.50p 0
23/09/2010 73.50p 73.50p 72.00p 72.50p 17255
22/09/2010 73.00p 74.00p 73.00p 73.50p 9344
21/09/2010 73.00p 73.85p 73.00p 73.00p 4025
20/09/2010 73.00p 73.25p 73.00p 73.00p 0
17/09/2010 73.00p 73.85p 73.00p 73.00p 5000
16/09/2010 73.00p 73.85p 73.00p 73.00p 5000
15/09/2010 73.00p 73.88p 73.00p 73.00p 1474
14/09/2010 73.00p 73.25p 72.00p 73.00p 16000
13/09/2010 74.75p 74.75p 72.50p 73.00p 6700
10/09/2010 74.75p 75.00p 73.25p 74.75p 0
09/09/2010 74.75p 75.00p 73.25p 74.75p 0
08/09/2010 74.50p 75.50p 73.25p 74.75p 33384
07/09/2010 74.50p 74.50p 73.25p 74.50p 2500
06/09/2010 74.50p 74.50p 73.25p 74.50p 0
03/09/2010 74.50p 74.50p 73.25p 74.50p 0
02/09/2010 74.50p 74.50p 73.25p 74.50p 0
01/09/2010 74.00p 75.00p 73.25p 74.50p 4651
31/08/2010 73.50p 74.50p 72.50p 74.00p 42537
27/08/2010 73.50p 73.50p 73.25p 73.50p 0
26/08/2010 73.50p 73.50p 72.50p 73.50p 3735
25/08/2010 73.50p 73.50p 73.25p 73.50p 0
24/08/2010 73.50p 73.50p 73.25p 73.50p 0
23/08/2010 73.50p 73.50p 73.25p 73.50p 0
20/08/2010 73.25p 74.50p 72.55p 73.50p 25000
19/08/2010 73.00p 74.00p 71.25p 73.25p 26224
18/08/2010 72.00p 73.25p 71.25p 73.00p 30000
17/08/2010 72.00p 72.00p 71.25p 72.00p 0
16/08/2010 72.00p 72.00p 71.25p 72.00p 0
13/08/2010 72.00p 72.45p 71.00p 72.00p 18677
12/08/2010 72.00p 72.00p 71.25p 72.00p 0
11/08/2010 72.00p 72.45p 71.25p 72.00p 1359
10/08/2010 71.50p 72.50p 70.00p 72.00p 50000
09/08/2010 71.50p 72.50p 71.25p 71.50p 10000
06/08/2010 70.50p 72.00p 70.50p 71.50p 74799
05/08/2010 70.00p 71.25p 70.00p 70.50p 21640
04/08/2010 70.00p 70.00p 69.25p 70.00p 0
03/08/2010 70.00p 70.00p 69.25p 70.00p 0
02/08/2010 70.00p 71.00p 69.25p 70.00p 6549
30/07/2010 69.00p 70.50p 69.00p 70.00p 46000
29/07/2010 68.00p 69.78p 67.25p 69.00p 35000
28/07/2010 68.00p 68.78p 67.00p 68.00p 9950
27/07/2010 68.00p 68.00p 67.25p 68.00p 0
26/07/2010 68.00p 68.00p 67.25p 68.00p 0
23/07/2010 68.00p 68.78p 67.00p 68.00p 33000
22/07/2010 68.00p 68.50p 67.25p 68.00p 14500
21/07/2010 68.00p 68.78p 67.25p 68.00p 5899
20/07/2010 67.50p 68.00p 63.50p 68.00p 39834
19/07/2010 67.50p 68.28p 67.25p 67.50p 20000
16/07/2010 66.75p 67.50p 66.75p 67.50p 17848
15/07/2010 66.75p 66.75p 64.25p 66.75p 0
14/07/2010 66.75p 66.75p 64.25p 66.75p 0
13/07/2010 66.75p 66.75p 64.25p 66.75p 11000
12/07/2010 66.75p 66.75p 64.25p 66.75p 0
09/07/2010 66.75p 66.75p 64.25p 66.75p 0
08/07/2010 66.75p 66.75p 64.25p 66.75p 0
07/07/2010 66.75p 66.75p 64.25p 66.75p 0
06/07/2010 66.75p 66.75p 64.25p 66.75p 0
05/07/2010 66.75p 66.75p 64.25p 66.75p 14977
02/07/2010 67.00p 67.25p 64.25p 66.75p 37750
01/07/2010 67.00p 67.00p 66.00p 67.00p 0
30/06/2010 67.00p 67.00p 66.00p 67.00p 0
29/06/2010 67.00p 67.78p 66.00p 67.00p 5035
28/06/2010 67.00p 67.00p 66.00p 67.00p 0
25/06/2010 67.00p 67.00p 66.00p 67.00p 0
24/06/2010 67.00p 67.00p 66.00p 67.00p 0
23/06/2010 67.00p 67.00p 66.00p 67.00p 0
22/06/2010 67.00p 67.78p 66.00p 67.00p 218
21/06/2010 67.00p 67.00p 66.00p 67.00p 10000
18/06/2010 67.00p 67.00p 66.00p 67.00p 0
17/06/2010 67.00p 67.78p 66.00p 67.00p 2950
16/06/2010 67.00p 67.00p 66.00p 67.00p 0
15/06/2010 67.00p 67.50p 66.00p 67.00p 12000
14/06/2010 67.00p 68.00p 66.00p 67.00p 15139
11/06/2010 67.00p 67.00p 65.50p 67.00p 28429
10/06/2010 67.00p 67.00p 66.00p 67.00p 0
09/06/2010 67.00p 67.78p 65.50p 67.00p 29009
08/06/2010 67.00p 67.00p 66.00p 67.00p 0
07/06/2010 67.00p 67.78p 66.00p 67.00p 4426

*Close Price adjusted for both dividends and splits