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
02/11/2021 69.25p 69.25p 69.25p 69.25p 0
01/11/2021 69.25p 69.25p 68.93p 69.25p 144
29/10/2021 69.25p 69.25p 69.25p 69.25p 0
28/10/2021 69.25p 69.25p 69.25p 69.25p 0
27/10/2021 69.25p 69.25p 68.93p 69.25p 14406
26/10/2021 69.25p 69.25p 67.75p 69.25p 6966
25/10/2021 69.25p 69.25p 67.75p 69.25p 12389
22/10/2021 69.25p 69.25p 69.25p 69.25p 0
21/10/2021 69.25p 69.25p 69.25p 69.25p 0
20/10/2021 69.25p 69.25p 69.25p 69.25p 0
19/10/2021 69.25p 69.25p 68.00p 69.25p 20080
18/10/2021 69.25p 69.25p 68.99p 69.25p 3594
15/10/2021 69.25p 69.25p 65.00p 69.25p 11611
14/10/2021 69.25p 69.25p 69.00p 69.25p 7028
13/10/2021 69.25p 69.25p 67.50p 69.25p 30251
12/10/2021 69.25p 69.25p 68.50p 69.25p 5000
11/10/2021 69.25p 69.25p 68.50p 69.25p 2073
08/10/2021 69.25p 69.25p 69.25p 69.25p 0
07/10/2021 69.25p 69.25p 69.25p 69.25p 0
06/10/2021 70.25p 70.25p 69.25p 69.25p 1431
05/10/2021 70.25p 70.25p 70.25p 70.25p 0
04/10/2021 70.25p 70.25p 68.50p 70.25p 10633
01/10/2021 70.25p 70.25p 68.50p 70.25p 2145
30/09/2021 70.25p 70.25p 68.50p 70.25p 12932
29/09/2021 70.25p 70.25p 68.50p 70.25p 14593
28/09/2021 70.25p 71.00p 68.76p 70.25p 14500
27/09/2021 70.25p 70.25p 70.25p 70.25p 0
24/09/2021 70.25p 70.25p 70.25p 70.25p 0
23/09/2021 70.25p 70.25p 70.25p 70.25p 0
22/09/2021 70.25p 71.20p 70.25p 70.25p 5578
21/09/2021 70.25p 71.20p 70.25p 70.25p 1494
20/09/2021 70.25p 70.25p 70.25p 70.25p 0
17/09/2021 70.25p 70.25p 70.25p 70.25p 0
16/09/2021 70.25p 70.25p 68.62p 70.25p 20000
15/09/2021 70.50p 71.39p 68.76p 70.25p 3515
14/09/2021 71.25p 72.43p 69.25p 71.00p 46583
13/09/2021 71.25p 72.44p 71.13p 71.25p 5000
10/09/2021 71.25p 72.50p 71.10p 71.25p 40378
09/09/2021 71.25p 71.25p 71.01p 71.25p 10000
08/09/2021 71.25p 71.86p 71.25p 71.25p 28833
07/09/2021 71.25p 72.50p 71.25p 71.25p 31277
06/09/2021 71.25p 72.49p 71.25p 71.25p 2731
03/09/2021 71.25p 72.49p 71.25p 71.25p 3768
02/09/2021 71.25p 71.77p 71.25p 71.25p 7704
01/09/2021 71.25p 71.61p 71.25p 71.25p 7197
31/08/2021 71.25p 72.37p 71.25p 71.25p 2724
30/08/2021 71.25p 71.25p 71.25p 71.25p 0
27/08/2021 71.25p 71.25p 71.25p 71.25p 0
26/08/2021 71.25p 72.50p 71.25p 71.25p 28386
25/08/2021 71.25p 71.25p 71.25p 71.25p 0
24/08/2021 71.25p 72.37p 71.16p 71.25p 15609
23/08/2021 71.25p 73.00p 71.21p 71.25p 17215
20/08/2021 71.25p 72.38p 71.25p 71.25p 3177
19/08/2021 71.25p 72.40p 71.14p 71.25p 14141
18/08/2021 71.25p 72.40p 71.25p 71.25p 6637
17/08/2021 71.25p 71.25p 71.11p 71.25p 10000
16/08/2021 71.25p 72.45p 71.00p 71.25p 40285
13/08/2021 71.25p 72.06p 70.72p 71.25p 4253
12/08/2021 71.25p 72.10p 70.70p 71.25p 39356
11/08/2021 71.25p 71.90p 70.68p 71.25p 54032
10/08/2021 72.25p 73.40p 70.00p 71.25p 32402
09/08/2021 72.75p 73.47p 71.00p 72.25p 38346
06/08/2021 72.75p 73.47p 72.00p 72.75p 21065
05/08/2021 72.75p 73.50p 72.42p 72.75p 19233
04/08/2021 72.75p 73.50p 72.75p 72.75p 7080
03/08/2021 71.00p 75.00p 71.00p 72.50p 40272
02/08/2021 69.75p 72.00p 68.73p 71.00p 77149
30/07/2021 69.75p 69.75p 68.61p 69.75p 75914
29/07/2021 70.25p 70.25p 68.52p 69.75p 37191
28/07/2021 77.25p 78.76p 77.25p 77.75p 32956
27/07/2021 77.25p 78.19p 76.25p 77.25p 42632
26/07/2021 77.25p 77.87p 77.10p 77.25p 28152
23/07/2021 77.25p 77.39p 77.25p 77.25p 16997
22/07/2021 77.25p 77.41p 76.11p 77.25p 1398
21/07/2021 77.25p 77.25p 76.10p 77.25p 10000
20/07/2021 76.25p 77.25p 76.25p 77.25p 1290
19/07/2021 76.25p 76.87p 76.25p 76.25p 39408
16/07/2021 76.25p 76.87p 75.00p 76.25p 18284
15/07/2021 76.25p 76.25p 75.00p 76.25p 10069
14/07/2021 76.25p 76.88p 76.25p 76.25p 3902
13/07/2021 76.25p 76.90p 76.25p 76.25p 3871
12/07/2021 76.25p 77.50p 76.25p 76.25p 2000
09/07/2021 76.25p 76.25p 76.25p 76.25p 0
08/07/2021 76.25p 76.25p 75.00p 76.25p 3832
07/07/2021 76.25p 77.00p 76.25p 76.25p 7600
06/07/2021 76.25p 77.10p 75.10p 76.25p 14912
05/07/2021 76.25p 76.70p 75.10p 76.25p 15121
02/07/2021 76.25p 76.25p 75.31p 76.25p 153639
01/07/2021 76.25p 76.25p 76.24p 76.25p 15093
30/06/2021 75.75p 76.25p 75.75p 76.25p 6929
29/06/2021 75.75p 76.13p 74.51p 75.75p 5240
28/06/2021 75.75p 76.20p 74.50p 75.75p 12305
25/06/2021 75.75p 76.20p 74.81p 75.75p 9392
24/06/2021 72.50p 76.20p 72.50p 75.75p 52823
23/06/2021 67.50p 72.50p 66.00p 72.50p 9025
22/06/2021 67.50p 67.50p 67.50p 67.50p 0
21/06/2021 67.50p 67.50p 67.50p 67.50p 0
18/06/2021 67.50p 67.50p 67.20p 67.50p 4464
17/06/2021 67.50p 67.50p 66.00p 67.50p 12821
16/06/2021 67.50p 67.50p 66.00p 67.50p 14215
15/06/2021 67.00p 67.50p 64.50p 67.50p 19783
14/06/2021 67.50p 67.50p 64.50p 67.00p 60737
11/06/2021 67.75p 67.75p 64.50p 67.50p 27195
10/06/2021 67.50p 67.75p 67.48p 67.75p 8288
09/06/2021 67.50p 67.50p 67.48p 67.50p 28888
08/06/2021 67.50p 67.50p 65.50p 67.50p 15929
07/06/2021 67.50p 67.50p 67.50p 67.50p 0
04/06/2021 67.50p 67.50p 65.63p 67.50p 28832
03/06/2021 67.50p 67.50p 65.63p 67.50p 20000
02/06/2021 67.50p 67.50p 67.50p 67.50p 0
01/06/2021 67.50p 67.50p 67.50p 67.50p 0
31/05/2021 67.50p 67.50p 67.50p 67.50p 0
28/05/2021 67.50p 67.50p 67.50p 67.50p 0
27/05/2021 67.50p 67.50p 67.50p 67.50p 0
26/05/2021 67.50p 67.50p 67.50p 67.50p 0
25/05/2021 67.50p 67.50p 67.50p 67.50p 0
24/05/2021 67.50p 67.50p 65.63p 67.50p 16724
21/05/2021 68.00p 68.00p 65.63p 67.50p 8425
20/05/2021 68.50p 68.50p 68.00p 68.00p 0
19/05/2021 68.50p 68.50p 67.00p 68.50p 3500
18/05/2021 68.50p 68.50p 68.00p 68.50p 13160
17/05/2021 68.50p 68.50p 67.00p 68.50p 19175
14/05/2021 68.50p 68.50p 65.50p 68.50p 51789
13/05/2021 68.50p 68.50p 66.00p 68.50p 5000
12/05/2021 68.50p 68.50p 66.00p 68.50p 25133
11/05/2021 68.50p 68.50p 68.50p 68.50p 0
10/05/2021 68.50p 68.50p 67.00p 68.50p 1204
07/05/2021 68.50p 68.50p 66.00p 68.50p 10000
06/05/2021 68.50p 68.50p 65.50p 68.50p 30000
05/05/2021 68.50p 68.50p 68.50p 68.50p 0
04/05/2021 68.50p 68.50p 66.00p 68.50p 30000
03/05/2021 68.50p 68.50p 66.50p 68.50p 5000
30/04/2021 68.50p 68.50p 66.50p 68.50p 5000
29/04/2021 69.00p 69.00p 66.50p 68.50p 52388
28/04/2021 68.50p 68.98p 67.50p 68.50p 20822
27/04/2021 68.50p 69.00p 68.50p 68.50p 20000
26/04/2021 69.50p 69.50p 67.00p 68.50p 49736
23/04/2021 69.50p 69.50p 69.50p 69.50p 0
22/04/2021 69.50p 70.50p 68.00p 69.50p 41253
21/04/2021 69.50p 69.50p 69.13p 69.50p 10000
20/04/2021 70.00p 70.00p 68.00p 69.50p 32108
19/04/2021 66.50p 70.00p 66.31p 70.00p 87343
16/04/2021 66.50p 66.50p 66.31p 66.50p 6661
15/04/2021 66.50p 66.50p 66.31p 66.50p 1750
14/04/2021 66.50p 66.50p 66.50p 66.50p 0
13/04/2021 66.50p 66.50p 66.31p 66.50p 5000
12/04/2021 66.50p 66.50p 66.31p 66.50p 6664
09/04/2021 66.50p 66.50p 66.00p 66.50p 11500
08/04/2021 66.50p 66.50p 66.50p 66.50p 30000
07/04/2021 66.50p 66.50p 66.50p 66.50p 22726
06/04/2021 66.50p 66.50p 66.50p 66.50p 0
05/04/2021 66.50p 66.50p 65.50p 66.50p 6582
02/04/2021 66.50p 66.50p 65.50p 66.50p 6582
01/04/2021 66.50p 66.50p 65.50p 66.50p 6582
31/03/2021 66.50p 66.50p 66.50p 66.50p 0
30/03/2021 66.50p 66.50p 66.50p 66.50p 0
29/03/2021 66.50p 66.50p 66.50p 66.50p 25277
26/03/2021 66.50p 66.50p 66.50p 66.50p 30356
25/03/2021 66.50p 66.50p 66.00p 66.50p 7969
24/03/2021 66.50p 66.50p 66.50p 66.50p 0
23/03/2021 66.50p 66.50p 66.50p 66.50p 0
22/03/2021 66.50p 66.50p 66.00p 66.50p 5780
19/03/2021 66.50p 66.50p 66.50p 66.50p 0
18/03/2021 66.50p 66.50p 66.00p 66.50p 4170
17/03/2021 66.50p 66.50p 66.50p 66.50p 11142
16/03/2021 66.50p 66.50p 66.50p 66.50p 0
15/03/2021 66.50p 66.50p 66.50p 66.50p 0
12/03/2021 66.50p 66.50p 66.50p 66.50p 0
11/03/2021 66.50p 66.50p 66.50p 66.50p 10043
10/03/2021 66.50p 66.50p 66.00p 66.50p 9155
09/03/2021 66.50p 66.50p 66.50p 66.50p 0
08/03/2021 66.50p 66.50p 66.50p 66.50p 0
05/03/2021 66.50p 66.50p 66.38p 66.50p 1515
04/03/2021 66.50p 66.50p 66.00p 66.50p 5000
03/03/2021 66.00p 66.50p 65.50p 66.50p 6858
02/03/2021 66.00p 66.00p 65.00p 66.00p 5000
01/03/2021 66.00p 66.00p 65.00p 66.00p 13079
26/02/2021 64.50p 66.00p 64.50p 66.00p 24717
25/02/2021 64.00p 64.00p 64.00p 64.00p 0
24/02/2021 64.00p 64.80p 64.00p 64.00p 598
23/02/2021 64.00p 64.00p 64.00p 64.00p 0
22/02/2021 64.00p 64.80p 63.00p 64.00p 23528
19/02/2021 64.00p 64.00p 64.00p 64.00p 0
18/02/2021 64.00p 64.00p 62.50p 64.00p 24267
17/02/2021 64.00p 64.00p 63.00p 64.00p 2500
16/02/2021 64.00p 64.00p 62.50p 64.00p 4657
15/02/2021 64.00p 64.00p 64.00p 64.00p 0
12/02/2021 64.00p 64.00p 62.50p 64.00p 10243
11/02/2021 64.00p 64.00p 64.00p 64.00p 0
10/02/2021 64.00p 64.00p 64.00p 64.00p 20000
09/02/2021 64.00p 64.00p 64.00p 64.00p 5000
08/02/2021 64.00p 64.00p 62.00p 64.00p 2144
05/02/2021 64.00p 64.00p 62.00p 64.00p 6357
04/02/2021 64.00p 64.00p 64.00p 64.00p 0
03/02/2021 64.00p 64.00p 62.00p 64.00p 10204
02/02/2021 64.00p 64.00p 64.00p 64.00p 4647
01/02/2021 64.50p 64.50p 62.50p 64.00p 5742
29/01/2021 64.50p 64.50p 63.00p 64.50p 2333
28/01/2021 64.50p 64.50p 62.00p 64.50p 17078
27/01/2021 64.50p 64.50p 63.00p 64.50p 9500

*Close Price adjusted for both dividends and splits