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
08/03/2024 57.50p 57.50p 56.00p 57.50p 9593
07/03/2024 57.50p 57.50p 57.50p 57.50p 0
06/03/2024 57.50p 57.50p 57.26p 57.50p 473707
05/03/2024 57.50p 57.50p 57.50p 57.50p 0
04/03/2024 57.50p 57.50p 57.50p 57.50p 0
01/03/2024 57.50p 57.50p 56.00p 57.50p 17209
29/02/2024 57.50p 57.50p 57.50p 57.50p 0
28/02/2024 57.50p 57.50p 56.00p 57.50p 27072
27/02/2024 57.50p 57.50p 57.50p 57.50p 0
26/02/2024 57.50p 57.50p 57.50p 57.50p 0
23/02/2024 57.50p 57.50p 57.50p 57.50p 0
22/02/2024 57.50p 57.50p 57.50p 57.50p 0
21/02/2024 57.50p 57.50p 56.00p 57.50p 15000
20/02/2024 57.50p 57.50p 57.50p 57.50p 0
19/02/2024 57.50p 57.50p 57.50p 57.50p 0
16/02/2024 57.50p 57.50p 57.50p 57.50p 0
15/02/2024 57.50p 57.50p 57.50p 57.50p 0
14/02/2024 57.00p 57.50p 56.00p 57.50p 4644
13/02/2024 57.00p 57.00p 57.00p 57.00p 0
12/02/2024 57.00p 57.00p 57.00p 57.00p 0
09/02/2024 57.00p 57.00p 57.00p 57.00p 0
08/02/2024 57.00p 57.00p 57.00p 57.00p 0
07/02/2024 57.00p 57.00p 57.00p 57.00p 0
06/02/2024 57.00p 57.00p 57.00p 57.00p 0
05/02/2024 57.00p 57.00p 57.00p 57.00p 0
02/02/2024 57.00p 57.00p 57.00p 57.00p 0
01/02/2024 57.00p 57.00p 57.00p 57.00p 0
31/01/2024 57.00p 57.00p 57.00p 57.00p 0
30/01/2024 57.00p 57.00p 57.00p 57.00p 0
29/01/2024 57.00p 57.00p 57.00p 57.00p 0
26/01/2024 57.00p 57.00p 57.00p 57.00p 0
25/01/2024 57.00p 57.00p 57.00p 57.00p 0
24/01/2024 57.00p 57.00p 57.00p 57.00p 0
23/01/2024 57.00p 57.00p 57.00p 57.00p 0
22/01/2024 57.00p 57.00p 57.00p 57.00p 0
19/01/2024 57.00p 57.70p 57.00p 57.00p 455
18/01/2024 57.00p 57.70p 55.50p 57.00p 9394
17/01/2024 57.00p 57.70p 57.00p 57.00p 1436
16/01/2024 57.00p 57.00p 57.00p 57.00p 0
15/01/2024 57.00p 57.00p 57.00p 57.00p 0
12/01/2024 57.00p 57.00p 57.00p 57.00p 0
11/01/2024 57.00p 57.00p 57.00p 57.00p 0
10/01/2024 57.00p 57.00p 57.00p 57.00p 0
09/01/2024 57.00p 57.00p 57.00p 57.00p 0
08/01/2024 57.00p 57.00p 57.00p 57.00p 0
05/01/2024 57.00p 57.00p 55.50p 57.00p 2500
04/01/2024 57.00p 57.00p 57.00p 57.00p 0
03/01/2024 57.00p 57.00p 57.00p 57.00p 0
02/01/2024 57.00p 57.00p 57.00p 57.00p 0
29/12/2023 57.00p 57.00p 57.00p 57.00p 0
28/12/2023 57.00p 57.00p 57.00p 57.00p 0
27/12/2023 57.00p 57.00p 57.00p 57.00p 0
22/12/2023 57.00p 57.00p 55.50p 57.00p 4627
21/12/2023 57.00p 57.00p 57.00p 57.00p 0
20/12/2023 57.00p 57.00p 57.00p 57.00p 0
19/12/2023 57.00p 57.00p 57.00p 57.00p 0
18/12/2023 57.00p 57.00p 57.00p 57.00p 0
15/12/2023 57.00p 57.00p 55.50p 57.00p 1748
14/12/2023 57.00p 57.00p 55.50p 57.00p 2407
13/12/2023 58.50p 58.50p 58.50p 58.50p 0
12/12/2023 58.50p 58.50p 58.50p 58.50p 0
11/12/2023 58.50p 58.50p 58.50p 58.50p 0
08/12/2023 58.50p 58.50p 58.50p 58.50p 0
07/12/2023 58.50p 58.50p 57.00p 58.50p 1800
06/12/2023 58.50p 58.50p 57.00p 58.50p 4200
05/12/2023 58.50p 58.50p 57.83p 58.50p 628075
04/12/2023 58.50p 58.50p 57.00p 58.50p 7500
01/12/2023 58.50p 58.50p 57.00p 58.50p 0
30/11/2023 58.50p 58.50p 57.00p 58.50p 1469
29/11/2023 58.50p 58.50p 57.00p 58.50p 861
28/11/2023 58.50p 59.20p 58.50p 58.50p 422
27/11/2023 58.50p 58.50p 58.50p 58.50p 0
24/11/2023 58.50p 58.50p 57.00p 58.50p 2000
23/11/2023 56.50p 58.50p 56.50p 58.50p 0
22/11/2023 56.50p 56.50p 56.50p 56.50p 0
21/11/2023 56.50p 56.50p 56.50p 56.50p 0
20/11/2023 56.50p 56.50p 56.50p 56.50p 0
17/11/2023 56.50p 56.50p 56.50p 56.50p 0
16/11/2023 56.50p 56.50p 56.50p 56.50p 0
15/11/2023 56.50p 56.50p 56.50p 56.50p 0
14/11/2023 56.50p 56.50p 55.00p 56.50p 1800
13/11/2023 56.50p 56.50p 55.00p 56.50p 5000
10/11/2023 56.50p 56.50p 56.50p 56.50p 0
09/11/2023 56.50p 56.50p 56.50p 56.50p 0
08/11/2023 56.50p 56.50p 56.50p 56.50p 0
07/11/2023 56.50p 57.20p 56.50p 56.50p 1748
06/11/2023 56.50p 56.50p 56.50p 56.50p 0
03/11/2023 56.50p 56.50p 56.50p 56.50p 0
02/11/2023 56.50p 56.50p 56.50p 56.50p 0
01/11/2023 56.50p 56.50p 56.50p 56.50p 0
31/10/2023 56.50p 56.50p 56.50p 56.50p 0
30/10/2023 56.50p 56.50p 55.00p 56.50p 5000
27/10/2023 56.50p 56.50p 56.50p 56.50p 0
26/10/2023 56.50p 56.50p 56.50p 56.50p 0
25/10/2023 56.50p 56.50p 56.50p 56.50p 0
24/10/2023 56.50p 57.20p 56.50p 56.50p 215
23/10/2023 56.50p 56.50p 56.50p 56.50p 0
20/10/2023 56.50p 56.50p 56.50p 56.50p 0
19/10/2023 56.50p 57.00p 54.00p 56.50p 0
18/10/2023 56.50p 56.50p 56.50p 56.50p 0
17/10/2023 56.50p 56.50p 56.50p 56.50p 0
16/10/2023 56.50p 56.50p 55.00p 56.50p 4984
13/10/2023 56.50p 56.50p 56.50p 56.50p 0
12/10/2023 56.50p 56.50p 56.50p 56.50p 0
11/10/2023 56.50p 56.50p 56.50p 56.50p 0
10/10/2023 56.50p 56.50p 56.50p 56.50p 0
09/10/2023 56.50p 56.50p 56.50p 56.50p 0
06/10/2023 56.50p 56.50p 56.50p 56.50p 0
05/10/2023 56.50p 56.50p 56.50p 56.50p 0
04/10/2023 56.50p 56.50p 56.50p 56.50p 0
03/10/2023 56.50p 56.50p 56.50p 56.50p 0
02/10/2023 56.50p 56.50p 56.50p 56.50p 0
29/09/2023 56.50p 56.50p 56.50p 56.50p 0
28/09/2023 56.50p 56.50p 56.50p 56.50p 0
27/09/2023 56.50p 56.50p 56.50p 56.50p 371512
26/09/2023 56.50p 56.50p 55.10p 56.50p 14444
25/09/2023 56.50p 56.50p 56.50p 56.50p 0
22/09/2023 56.50p 56.50p 56.50p 56.50p 0
21/09/2023 56.50p 56.50p 56.50p 56.50p 0
20/09/2023 56.50p 56.50p 56.50p 56.50p 0
19/09/2023 56.50p 56.50p 56.50p 56.50p 0
18/09/2023 56.50p 57.20p 56.50p 56.50p 20000
15/09/2023 56.50p 56.50p 56.50p 56.50p 0
14/09/2023 56.50p 56.50p 56.50p 56.50p 0
13/09/2023 56.50p 56.50p 55.00p 56.50p 4318
12/09/2023 56.50p 56.50p 55.00p 56.50p 18498
11/09/2023 56.50p 56.50p 56.50p 56.50p 0
08/09/2023 56.50p 56.50p 55.10p 56.50p 19929
07/09/2023 56.50p 56.50p 56.50p 56.50p 0
06/09/2023 56.50p 56.50p 56.50p 56.50p 0
05/09/2023 56.50p 56.50p 55.10p 56.50p 3191
04/09/2023 56.50p 56.50p 56.50p 56.50p 0
01/09/2023 56.50p 56.50p 55.00p 56.50p 49683
31/08/2023 56.50p 56.50p 55.50p 56.50p 14481
30/08/2023 55.50p 56.50p 55.00p 56.50p 0
29/08/2023 56.50p 56.50p 54.10p 55.50p 9506
25/08/2023 56.50p 56.50p 56.50p 56.50p 0
24/08/2023 56.50p 56.50p 56.50p 56.50p 0
23/08/2023 56.50p 56.50p 56.50p 56.50p 0
22/08/2023 56.50p 57.20p 56.50p 56.50p 112
21/08/2023 56.50p 57.20p 56.50p 56.50p 703
18/08/2023 56.50p 57.20p 56.50p 56.50p 1407
17/08/2023 56.50p 56.50p 56.50p 56.50p 0
16/08/2023 56.50p 56.50p 56.50p 56.50p 0
15/08/2023 56.50p 56.50p 56.50p 56.50p 0
14/08/2023 56.50p 56.50p 56.50p 56.50p 0
11/08/2023 56.50p 56.50p 56.50p 56.50p 0
10/08/2023 56.50p 56.50p 56.50p 56.50p 0
09/08/2023 56.50p 56.50p 56.50p 56.50p 0
08/08/2023 56.50p 56.50p 56.50p 56.50p 0
07/08/2023 56.50p 57.20p 56.50p 56.50p 8612
04/08/2023 56.50p 56.50p 54.00p 56.50p 1800
03/08/2023 56.50p 56.50p 54.00p 54.00p 1731
02/08/2023 56.50p 56.50p 56.50p 56.50p 0
01/08/2023 56.50p 57.20p 56.50p 56.50p 600
31/07/2023 56.50p 56.50p 56.50p 56.50p 0
28/07/2023 56.50p 56.50p 56.50p 56.50p 0
27/07/2023 56.50p 56.50p 56.50p 56.50p 0
26/07/2023 56.50p 56.50p 56.50p 56.50p 0
25/07/2023 57.00p 57.00p 54.50p 56.50p 2500
24/07/2023 57.00p 57.00p 57.00p 57.00p 0
21/07/2023 57.00p 57.70p 57.00p 57.00p 344
20/07/2023 57.75p 59.00p 57.00p 57.00p 0
19/07/2023 59.00p 59.70p 59.00p 59.00p 1000
18/07/2023 59.50p 59.50p 56.50p 59.00p 14146
17/07/2023 59.50p 60.25p 59.50p 59.50p 3400
14/07/2023 59.50p 59.50p 57.00p 59.50p 1919
13/07/2023 59.50p 60.25p 58.50p 59.50p 372468
12/07/2023 59.50p 59.50p 59.50p 59.50p 0
11/07/2023 59.50p 59.50p 59.50p 59.50p 0
10/07/2023 59.50p 59.50p 59.50p 59.50p 0
07/07/2023 59.50p 59.50p 58.03p 59.50p 13000
06/07/2023 60.00p 60.00p 58.03p 59.50p 7299
05/07/2023 60.00p 60.00p 60.00p 60.00p 0
04/07/2023 60.00p 60.54p 60.00p 60.00p 6557
03/07/2023 60.00p 60.00p 60.00p 60.00p 0
30/06/2023 60.00p 60.00p 60.00p 60.00p 0
29/06/2023 60.00p 60.00p 60.00p 60.00p 0
28/06/2023 60.00p 60.00p 60.00p 60.00p 0
27/06/2023 60.00p 60.00p 60.00p 60.00p 0
26/06/2023 60.00p 60.00p 58.50p 60.00p 10884
23/06/2023 60.00p 60.00p 58.50p 60.00p 6482
22/06/2023 60.00p 60.00p 60.00p 60.00p 0
21/06/2023 59.75p 60.00p 59.75p 60.00p 0
20/06/2023 59.75p 59.75p 59.75p 59.75p 0
19/06/2023 59.75p 59.75p 58.50p 59.75p 12038
16/06/2023 58.25p 59.75p 58.25p 59.75p 1000
15/06/2023 56.50p 56.50p 56.50p 56.50p 0
14/06/2023 56.50p 56.50p 54.00p 56.50p 3597
13/06/2023 56.50p 56.50p 54.00p 56.50p 4006
12/06/2023 56.50p 56.50p 56.08p 56.50p 3750
09/06/2023 56.50p 56.50p 56.50p 56.50p 0
08/06/2023 56.50p 56.50p 56.50p 56.50p 0
07/06/2023 56.50p 56.50p 56.50p 56.50p 0
06/06/2023 56.50p 56.50p 56.50p 56.50p 0
05/06/2023 56.50p 56.50p 56.50p 56.50p 0
02/06/2023 56.50p 56.50p 56.50p 56.50p 0
01/06/2023 56.50p 56.50p 56.50p 56.50p 0
31/05/2023 56.50p 56.50p 56.50p 56.50p 0
30/05/2023 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits