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
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
10/08/2022 61.75p 61.75p 60.50p 61.75p 30000
09/08/2022 61.75p 61.75p 61.75p 61.75p 0
08/08/2022 61.75p 61.75p 60.60p 61.75p 4797
05/08/2022 61.75p 61.75p 60.50p 61.75p 15000
04/08/2022 61.75p 61.75p 60.50p 61.75p 200
03/08/2022 61.75p 61.75p 61.75p 61.75p 0
02/08/2022 61.75p 62.00p 60.50p 61.75p 17150
01/08/2022 61.75p 61.75p 61.75p 61.75p 0
29/07/2022 61.75p 61.75p 60.50p 61.75p 2909
28/07/2022 61.75p 61.75p 60.60p 61.75p 2288
27/07/2022 61.75p 61.75p 61.75p 61.75p 0
26/07/2022 61.75p 61.75p 60.60p 61.75p 5000
25/07/2022 61.75p 61.75p 61.75p 61.75p 0
22/07/2022 62.00p 62.00p 60.00p 61.75p 3600
21/07/2022 62.00p 62.00p 62.00p 62.00p 0
20/07/2022 63.75p 63.75p 63.75p 63.75p 0
19/07/2022 63.75p 65.00p 63.00p 63.75p 38011
18/07/2022 63.75p 64.00p 63.75p 63.75p 31351
15/07/2022 64.50p 64.50p 63.75p 63.75p 0
14/07/2022 64.50p 64.50p 64.50p 64.50p 0
13/07/2022 64.50p 64.50p 64.50p 64.50p 0
12/07/2022 64.50p 64.50p 64.50p 64.50p 0
11/07/2022 64.50p 64.50p 64.50p 64.50p 0
08/07/2022 64.50p 64.50p 64.50p 64.50p 0
07/07/2022 64.50p 64.50p 64.50p 64.50p 0
06/07/2022 64.50p 64.50p 63.00p 64.50p 0
05/07/2022 64.50p 64.50p 64.50p 64.50p 0
04/07/2022 64.50p 64.50p 64.50p 64.50p 0
01/07/2022 64.50p 64.50p 64.50p 64.50p 0
30/06/2022 64.50p 64.50p 64.50p 64.50p 0
29/06/2022 64.50p 64.50p 64.50p 64.50p 0
28/06/2022 64.50p 64.50p 64.00p 64.50p 2500
27/06/2022 64.50p 64.50p 64.50p 64.50p 0
24/06/2022 64.50p 64.50p 64.50p 64.50p 0
23/06/2022 64.50p 64.50p 64.50p 64.50p 0
22/06/2022 64.50p 64.98p 64.00p 64.50p 189418
21/06/2022 64.50p 64.50p 64.50p 64.50p 0
20/06/2022 64.50p 64.50p 64.50p 64.50p 0
17/06/2022 64.50p 64.50p 64.50p 64.50p 0
16/06/2022 64.50p 64.50p 64.50p 64.50p 0
15/06/2022 64.50p 64.50p 64.50p 64.50p 0
14/06/2022 64.50p 64.50p 64.00p 64.50p 31092
13/06/2022 64.50p 64.50p 64.50p 64.50p 0
10/06/2022 64.50p 64.50p 64.50p 64.50p 0
09/06/2022 64.50p 64.50p 63.50p 64.50p 8341
08/06/2022 64.50p 64.50p 64.50p 64.50p 0
07/06/2022 64.50p 64.50p 63.50p 64.50p 1004
06/06/2022 64.50p 64.50p 63.50p 64.50p 15500
03/06/2022 65.50p 65.50p 64.50p 64.50p 1
02/06/2022 65.50p 65.50p 64.50p 64.50p 1
01/06/2022 65.50p 65.50p 64.50p 64.50p 1
31/05/2022 65.50p 65.50p 65.00p 65.50p 1518
30/05/2022 65.50p 65.50p 65.00p 65.50p 5000
27/05/2022 65.50p 65.50p 65.50p 65.50p 0
26/05/2022 66.00p 66.00p 64.00p 65.50p 7206
25/05/2022 66.00p 66.00p 66.00p 66.00p 0
24/05/2022 66.00p 66.00p 63.50p 66.00p 13072
23/05/2022 66.00p 66.00p 65.58p 66.00p 1517
20/05/2022 66.00p 66.00p 66.00p 66.00p 0
19/05/2022 66.00p 66.00p 63.50p 66.00p 10757
18/05/2022 66.00p 66.00p 65.00p 66.00p 24000
17/05/2022 66.00p 66.00p 65.00p 66.00p 27137
16/05/2022 66.00p 66.00p 65.00p 66.00p 5842
13/05/2022 66.00p 66.00p 65.74p 66.00p 7567
12/05/2022 66.00p 66.00p 66.00p 66.00p 0
11/05/2022 66.00p 66.00p 65.76p 66.00p 20230
10/05/2022 66.00p 66.00p 66.00p 66.00p 0
09/05/2022 66.00p 66.00p 66.00p 66.00p 0
06/05/2022 66.00p 66.00p 66.00p 66.00p 0
05/05/2022 66.00p 66.00p 65.76p 66.00p 5000
04/05/2022 66.00p 66.00p 66.00p 66.00p 0
03/05/2022 66.00p 66.00p 66.00p 66.00p 0
02/05/2022 66.00p 66.00p 66.00p 66.00p 0
29/04/2022 66.00p 66.00p 66.00p 66.00p 0
28/04/2022 66.00p 66.00p 66.00p 66.00p 0
27/04/2022 66.00p 66.00p 64.00p 66.00p 17000
26/04/2022 66.00p 66.00p 65.80p 66.00p 1500
25/04/2022 66.00p 66.00p 66.00p 66.00p 0
22/04/2022 66.00p 66.00p 66.00p 66.00p 0
21/04/2022 66.00p 66.00p 64.00p 66.00p 22992
20/04/2022 66.00p 66.00p 65.84p 66.00p 580
19/04/2022 66.00p 66.00p 65.00p 66.00p 12524
18/04/2022 66.00p 66.25p 66.00p 66.00p 0
15/04/2022 66.00p 66.25p 66.00p 66.00p 0
14/04/2022 66.00p 66.00p 66.00p 66.00p 0
13/04/2022 66.00p 66.00p 65.85p 66.00p 1511
12/04/2022 66.00p 66.00p 65.89p 66.00p 7588
11/04/2022 66.00p 66.00p 65.00p 66.00p 10068
08/04/2022 66.00p 66.00p 65.98p 66.00p 1496
07/04/2022 66.00p 66.00p 65.01p 66.00p 55267
06/04/2022 66.00p 66.00p 65.00p 66.00p 672
05/04/2022 66.00p 66.00p 65.00p 66.00p 16181
04/04/2022 66.00p 66.00p 66.00p 66.00p 0
01/04/2022 66.00p 66.00p 66.00p 66.00p 0
31/03/2022 66.00p 66.00p 66.00p 66.00p 0
30/03/2022 66.00p 66.50p 65.00p 66.00p 38438
29/03/2022 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits