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
26/05/2023 56.50p 56.50p 56.50p 56.50p 0
25/05/2023 56.50p 56.50p 56.50p 56.50p 0
24/05/2023 56.50p 56.50p 56.08p 56.50p 17250
23/05/2023 56.50p 56.50p 56.50p 56.50p 0
22/05/2023 56.50p 56.50p 56.50p 56.50p 0
19/05/2023 56.50p 56.50p 56.50p 56.50p 0
18/05/2023 56.50p 56.50p 56.50p 56.50p 0
17/05/2023 56.50p 56.50p 56.50p 56.50p 0
16/05/2023 56.50p 56.50p 56.50p 56.50p 0
15/05/2023 56.50p 56.50p 56.50p 56.50p 0
12/05/2023 56.50p 56.50p 54.00p 56.50p 5720
11/05/2023 56.50p 56.50p 56.30p 56.50p 4000
10/05/2023 56.50p 56.50p 55.00p 56.50p 486
09/05/2023 56.50p 56.50p 56.50p 56.50p 0
05/05/2023 56.50p 56.50p 56.50p 56.50p 0
04/05/2023 56.50p 56.50p 56.50p 56.50p 0
03/05/2023 56.50p 56.50p 56.50p 56.50p 0
02/05/2023 57.00p 57.00p 54.00p 56.50p 16905
28/04/2023 57.00p 57.00p 56.80p 57.00p 5141
27/04/2023 57.00p 57.50p 57.00p 57.00p 0
26/04/2023 57.00p 57.50p 57.00p 57.00p 0
25/04/2023 57.00p 57.50p 57.00p 57.00p 0
24/04/2023 57.00p 57.50p 57.00p 57.00p 0
21/04/2023 57.00p 57.00p 55.50p 57.00p 8199
20/04/2023 57.00p 57.00p 55.50p 57.00p 2938
19/04/2023 57.00p 57.00p 56.95p 57.00p 5231
18/04/2023 57.00p 57.00p 55.50p 57.00p 9687
17/04/2023 57.00p 57.00p 56.99p 57.00p 5227
14/04/2023 57.00p 57.00p 57.00p 57.00p 7500
13/04/2023 57.25p 57.25p 56.00p 57.00p 1459
12/04/2023 57.50p 57.50p 53.50p 57.25p 12000
11/04/2023 57.50p 57.50p 54.00p 57.50p 16661
06/04/2023 57.50p 57.50p 57.00p 57.50p 0
05/04/2023 57.50p 57.50p 57.00p 57.50p 0
04/04/2023 57.50p 57.50p 57.00p 57.50p 0
03/04/2023 57.50p 58.07p 56.00p 57.50p 9477
31/03/2023 57.50p 57.50p 56.00p 57.50p 12159
30/03/2023 57.50p 57.50p 57.00p 57.50p 0
29/03/2023 57.50p 57.50p 54.00p 57.50p 8118
28/03/2023 57.50p 57.50p 56.69p 57.50p 182252
27/03/2023 57.50p 58.00p 56.00p 57.50p 7206
24/03/2023 57.50p 58.07p 56.00p 57.50p 22500
23/03/2023 57.50p 58.07p 56.00p 57.50p 17334
22/03/2023 57.50p 57.50p 57.00p 57.50p 0
21/03/2023 57.50p 57.50p 57.00p 57.50p 0
20/03/2023 57.50p 57.50p 57.00p 57.50p 0
17/03/2023 57.50p 57.50p 57.00p 57.50p 0
16/03/2023 57.50p 57.50p 57.00p 57.50p 0
15/03/2023 57.50p 57.50p 57.00p 57.50p 0
14/03/2023 57.50p 57.50p 57.00p 57.50p 0
13/03/2023 57.50p 57.50p 57.00p 57.50p 0
10/03/2023 57.50p 57.50p 57.00p 57.50p 0
09/03/2023 57.50p 57.50p 56.00p 57.50p 7663
08/03/2023 57.50p 57.50p 57.00p 57.50p 0
07/03/2023 57.50p 58.07p 56.00p 57.50p 13200
06/03/2023 57.50p 57.50p 56.00p 57.50p 35268
03/03/2023 57.50p 57.50p 56.00p 57.50p 7892
02/03/2023 57.50p 57.50p 57.00p 57.50p 0
01/03/2023 57.50p 57.50p 56.00p 57.50p 10000
28/02/2023 57.50p 57.50p 56.00p 57.50p 21569
27/02/2023 57.50p 57.50p 57.00p 57.50p 0
24/02/2023 57.50p 57.50p 57.00p 57.50p 0
23/02/2023 57.50p 57.50p 57.00p 57.50p 0
22/02/2023 57.50p 57.50p 56.00p 57.50p 18514
21/02/2023 57.50p 57.50p 56.00p 57.50p 413641
20/02/2023 57.50p 57.50p 56.03p 57.50p 0
17/02/2023 57.50p 57.50p 57.00p 57.50p 0
16/02/2023 57.50p 57.50p 57.00p 57.50p 0
15/02/2023 57.50p 57.50p 56.03p 57.50p 5000
14/02/2023 57.50p 57.50p 56.03p 57.50p 4049
13/02/2023 58.00p 58.00p 57.50p 57.50p 12276
10/02/2023 58.00p 58.00p 58.00p 58.00p 0
09/02/2023 58.00p 58.00p 58.00p 58.00p 0
08/02/2023 58.00p 58.00p 58.00p 58.00p 0
07/02/2023 58.00p 58.00p 55.50p 58.00p 2500
06/02/2023 58.00p 58.00p 58.00p 58.00p 0
03/02/2023 58.00p 58.57p 58.00p 58.00p 1228
02/02/2023 58.00p 58.00p 58.00p 58.00p 0
01/02/2023 58.00p 58.00p 55.00p 58.00p 10644
31/01/2023 58.00p 58.57p 58.00p 58.00p 10000
30/01/2023 58.50p 58.50p 55.50p 58.00p 20247
27/01/2023 58.50p 59.00p 58.50p 58.50p 0
26/01/2023 58.50p 58.50p 56.00p 58.50p 2076
25/01/2023 58.50p 58.50p 56.00p 58.50p 2706
24/01/2023 58.50p 59.07p 58.50p 58.50p 10000
23/01/2023 58.50p 59.00p 58.50p 58.50p 0
20/01/2023 58.50p 58.50p 56.00p 58.50p 1225
19/01/2023 58.50p 59.00p 58.50p 58.50p 0
18/01/2023 58.50p 58.50p 56.00p 58.50p 3709
17/01/2023 58.50p 59.07p 56.00p 58.50p 20064
16/01/2023 58.50p 59.07p 58.50p 58.50p 1271
13/01/2023 58.50p 59.07p 56.00p 58.50p 8881
12/01/2023 58.50p 58.50p 58.00p 58.50p 0
11/01/2023 58.50p 58.50p 58.00p 58.50p 0
10/01/2023 58.50p 58.50p 56.00p 58.50p 20891
09/01/2023 58.50p 58.50p 57.03p 58.50p 9101
06/01/2023 58.50p 58.50p 57.13p 58.50p 1500
05/01/2023 58.50p 59.07p 57.20p 58.50p 9855
04/01/2023 58.50p 58.50p 58.00p 58.50p 0
03/01/2023 58.50p 58.50p 57.13p 58.50p 25461
30/12/2022 58.50p 58.50p 58.00p 58.50p 0
29/12/2022 58.50p 58.50p 57.13p 58.50p 1228
28/12/2022 58.50p 58.50p 57.00p 58.50p 12452
23/12/2022 58.50p 58.50p 58.00p 58.50p 0
22/12/2022 58.50p 59.07p 58.50p 58.50p 320
21/12/2022 58.50p 58.50p 57.13p 58.50p 8475
20/12/2022 58.50p 58.50p 57.93p 58.50p 94265
19/12/2022 58.50p 58.50p 57.13p 58.50p 8500
16/12/2022 58.50p 58.50p 57.00p 58.50p 31125
15/12/2022 58.50p 58.50p 58.00p 58.50p 0
14/12/2022 58.50p 58.50p 57.12p 58.50p 7000
13/12/2022 58.50p 58.50p 57.00p 58.50p 4797
12/12/2022 58.50p 59.07p 58.50p 58.50p 8300
09/12/2022 58.50p 58.50p 57.00p 58.50p 18119
08/12/2022 58.50p 58.50p 58.00p 58.50p 0
07/12/2022 60.00p 60.00p 60.00p 60.00p 0
06/12/2022 60.00p 60.38p 60.00p 60.00p 18000
05/12/2022 60.00p 60.00p 59.00p 60.00p 40743
02/12/2022 60.00p 60.00p 60.00p 60.00p 0
01/12/2022 60.00p 60.00p 59.00p 60.00p 819097
30/11/2022 60.00p 60.38p 60.00p 60.00p 227
29/11/2022 60.00p 60.00p 59.00p 60.00p 26354
28/11/2022 60.00p 60.40p 59.00p 60.00p 20750
25/11/2022 60.00p 60.00p 60.00p 60.00p 0
24/11/2022 60.00p 60.00p 60.00p 60.00p 0
23/11/2022 60.00p 60.00p 60.00p 60.00p 0
22/11/2022 60.00p 60.00p 60.00p 60.00p 0
21/11/2022 60.25p 60.25p 57.25p 60.00p 4785
18/11/2022 60.00p 60.00p 60.00p 60.00p 0
17/11/2022 60.00p 60.00p 60.00p 60.00p 0
16/11/2022 60.00p 60.00p 60.00p 60.00p 0
15/11/2022 60.00p 60.00p 60.00p 60.00p 0
14/11/2022 60.00p 60.00p 57.25p 60.00p 3249
11/11/2022 60.00p 60.00p 57.25p 60.00p 31003
10/11/2022 60.00p 60.00p 60.00p 60.00p 0
09/11/2022 60.00p 60.00p 60.00p 60.00p 0
08/11/2022 60.00p 60.00p 60.00p 60.00p 0
07/11/2022 60.00p 60.00p 60.00p 60.00p 0
04/11/2022 60.00p 60.00p 60.00p 60.00p 0
03/11/2022 60.00p 60.00p 60.00p 60.00p 0
02/11/2022 60.00p 60.00p 60.00p 60.00p 0
01/11/2022 60.00p 60.00p 60.00p 60.00p 0
31/10/2022 60.00p 60.00p 60.00p 60.00p 0
28/10/2022 60.00p 60.00p 59.00p 60.00p 8289
27/10/2022 60.00p 60.00p 60.00p 60.00p 171
26/10/2022 60.00p 60.00p 60.00p 60.00p 0
25/10/2022 60.00p 60.00p 60.00p 60.00p 0
24/10/2022 60.00p 60.00p 60.00p 60.00p 315
21/10/2022 60.00p 60.00p 60.00p 60.00p 0
20/10/2022 60.50p 60.50p 60.00p 60.00p 0
19/10/2022 60.50p 60.50p 60.50p 60.50p 0
18/10/2022 60.50p 60.50p 60.50p 60.50p 0
17/10/2022 60.50p 60.50p 60.50p 60.50p 0
14/10/2022 60.50p 60.50p 60.50p 60.50p 0
13/10/2022 61.00p 61.00p 58.00p 60.50p 1000
12/10/2022 61.00p 61.00p 61.00p 61.00p 0
11/10/2022 61.00p 61.00p 61.00p 61.00p 0
10/10/2022 61.00p 61.00p 61.00p 61.00p 0
07/10/2022 61.00p 61.00p 61.00p 61.00p 0
06/10/2022 61.00p 61.00p 61.00p 61.00p 0
05/10/2022 61.00p 61.00p 61.00p 61.00p 0
04/10/2022 61.00p 61.00p 59.50p 61.00p 10000
03/10/2022 61.75p 61.75p 59.00p 61.00p 22000
30/09/2022 61.75p 61.75p 61.75p 61.75p 0
29/09/2022 61.75p 61.75p 61.75p 61.75p 0
28/09/2022 61.75p 61.75p 60.87p 61.75p 58251
27/09/2022 61.75p 61.75p 61.75p 61.75p 0
26/09/2022 61.75p 61.76p 60.55p 61.75p 12005
23/09/2022 61.75p 61.75p 61.75p 61.75p 0
22/09/2022 61.75p 61.75p 61.75p 61.75p 0
21/09/2022 61.75p 61.75p 61.75p 61.75p 0
20/09/2022 61.75p 61.75p 61.75p 61.75p 0
19/09/2022 61.75p 61.75p 61.75p 61.75p 0
16/09/2022 61.75p 61.75p 61.75p 61.75p 0
15/09/2022 61.75p 62.50p 61.75p 61.75p 175
14/09/2022 61.75p 61.75p 61.75p 61.75p 0
13/09/2022 61.75p 61.75p 61.75p 61.75p 0
12/09/2022 61.75p 61.75p 61.75p 61.75p 0
09/09/2022 61.75p 61.75p 61.75p 61.75p 0
08/09/2022 61.75p 61.75p 61.75p 61.75p 0
07/09/2022 61.75p 61.75p 61.75p 61.75p 0
06/09/2022 61.75p 61.75p 61.75p 61.75p 0
05/09/2022 61.75p 61.75p 61.75p 61.75p 0
02/09/2022 61.75p 61.75p 60.55p 61.75p 3879
01/09/2022 61.75p 61.76p 61.75p 61.75p 233
31/08/2022 61.75p 61.75p 61.75p 61.75p 0
30/08/2022 61.75p 61.75p 61.75p 61.75p 0
29/08/2022 61.75p 61.75p 61.75p 61.75p 0
26/08/2022 61.75p 61.75p 61.75p 61.75p 0
25/08/2022 61.75p 61.75p 61.75p 61.75p 0
24/08/2022 61.75p 62.50p 61.75p 61.75p 3509
23/08/2022 61.75p 61.75p 60.55p 61.75p 13403
22/08/2022 61.75p 61.75p 61.75p 61.75p 0
19/08/2022 61.75p 61.75p 61.75p 61.75p 0
18/08/2022 61.75p 61.75p 60.87p 61.75p 112147
17/08/2022 61.75p 61.75p 61.75p 61.75p 0
16/08/2022 61.75p 61.88p 61.75p 61.75p 148
15/08/2022 61.75p 61.91p 61.75p 61.75p 3
12/08/2022 61.75p 61.95p 61.75p 61.75p 1195
11/08/2022 61.75p 61.98p 60.75p 61.75p 25000

*Close Price adjusted for both dividends and splits