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
26/11/2009 68.00p 68.00p 67.00p 68.00p 11297
25/11/2009 68.00p 68.50p 67.25p 68.00p 2500
24/11/2009 68.00p 68.50p 68.00p 68.00p 0
23/11/2009 67.50p 68.90p 67.50p 68.00p 725
20/11/2009 67.50p 67.95p 65.50p 67.50p 7640
19/11/2009 67.50p 67.50p 65.50p 67.50p 4316
18/11/2009 67.50p 67.50p 65.50p 67.50p 9750
17/11/2009 67.00p 68.00p 65.50p 67.50p 14000
16/11/2009 66.00p 67.00p 65.50p 67.00p 0
13/11/2009 66.00p 66.00p 65.50p 66.00p 0
12/11/2009 66.00p 66.00p 65.50p 66.00p 0
11/11/2009 66.00p 66.00p 65.50p 66.00p 0
10/11/2009 66.00p 66.00p 65.50p 66.00p 3986
09/11/2009 66.00p 66.00p 65.50p 66.00p 5000
06/11/2009 65.00p 65.50p 65.00p 65.00p 14815
05/11/2009 64.50p 65.50p 64.50p 65.00p 20129
04/11/2009 64.50p 64.50p 62.50p 64.50p 5755
03/11/2009 64.50p 64.50p 62.50p 64.50p 0
02/11/2009 64.50p 64.50p 62.50p 64.50p 5463
30/10/2009 64.25p 64.50p 62.50p 64.50p 0
29/10/2009 64.25p 64.25p 62.50p 64.25p 0
28/10/2009 63.00p 64.25p 62.50p 64.25p 33500
27/10/2009 63.00p 63.00p 62.50p 63.00p 0
26/10/2009 63.00p 63.00p 62.50p 63.00p 0
23/10/2009 63.00p 63.00p 62.50p 63.00p 6992
22/10/2009 63.00p 63.00p 62.50p 63.00p 757
21/10/2009 63.00p 63.00p 62.50p 63.00p 0
20/10/2009 63.00p 63.00p 62.50p 63.00p 0
19/10/2009 63.00p 63.00p 62.50p 63.00p 0
16/10/2009 63.00p 63.00p 62.50p 63.00p 902
15/10/2009 63.00p 63.00p 62.50p 63.00p 0
14/10/2009 62.00p 63.00p 62.00p 63.00p 28300
13/10/2009 62.00p 62.00p 60.50p 62.00p 5000
12/10/2009 61.00p 61.25p 60.50p 61.25p 4802
09/10/2009 61.00p 61.00p 60.50p 61.00p 0
08/10/2009 60.00p 61.00p 60.00p 61.00p 0
07/10/2009 58.25p 60.50p 58.25p 60.00p 26500
06/10/2009 57.50p 57.50p 57.50p 57.50p 0
05/10/2009 57.50p 57.50p 57.50p 57.50p 0
02/10/2009 57.50p 57.50p 56.58p 57.50p 100
01/10/2009 56.50p 57.50p 56.25p 57.50p 7272
30/09/2009 56.00p 56.25p 56.00p 56.25p 10729
29/09/2009 56.00p 57.00p 56.00p 56.00p 30919
28/09/2009 56.00p 58.00p 56.00p 56.00p 3500
25/09/2009 56.00p 56.00p 56.00p 56.00p 0
24/09/2009 55.00p 58.00p 55.00p 56.00p 5501
23/09/2009 53.75p 55.00p 53.75p 55.00p 0
22/09/2009 53.75p 54.00p 53.75p 53.75p 0
21/09/2009 53.75p 54.00p 53.75p 53.75p 0

*Close Price adjusted for both dividends and splits