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
02/06/2022 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
28/03/2022 66.00p 66.00p 65.53p 66.00p 16749
25/03/2022 66.00p 66.00p 66.00p 66.00p 0
24/03/2022 66.00p 66.00p 65.00p 66.00p 24314
23/03/2022 66.00p 66.00p 66.00p 66.00p 0
22/03/2022 66.00p 66.00p 66.00p 66.00p 0
21/03/2022 66.00p 66.00p 66.00p 66.00p 0
18/03/2022 66.50p 66.50p 65.50p 66.00p 2500
17/03/2022 68.75p 68.75p 68.75p 68.75p 0
16/03/2022 68.75p 68.75p 68.75p 68.75p 0
15/03/2022 68.75p 68.75p 65.00p 68.75p 1430
14/03/2022 68.75p 68.75p 68.75p 68.75p 0
11/03/2022 68.75p 68.75p 68.75p 68.75p 0
10/03/2022 68.75p 68.75p 68.75p 68.75p 0
09/03/2022 68.75p 68.75p 68.75p 68.75p 0
08/03/2022 68.75p 68.75p 68.75p 68.75p 0
07/03/2022 68.75p 68.75p 68.75p 68.75p 0
04/03/2022 68.75p 68.75p 68.10p 68.75p 718
03/03/2022 68.75p 68.75p 67.00p 68.75p 1524
02/03/2022 68.75p 68.75p 68.25p 68.75p 1559
01/03/2022 68.75p 68.75p 68.75p 68.75p 0
28/02/2022 68.75p 68.75p 68.75p 68.75p 0
25/02/2022 68.75p 68.75p 68.28p 68.75p 28473
24/02/2022 68.75p 69.40p 68.75p 68.75p 14323
23/02/2022 68.75p 68.75p 68.75p 68.75p 0
22/02/2022 68.75p 68.75p 68.75p 68.75p 0
21/02/2022 68.75p 68.75p 68.75p 68.75p 0
18/02/2022 68.75p 68.75p 67.50p 68.75p 45627
17/02/2022 68.75p 68.75p 68.25p 68.75p 7275
16/02/2022 68.75p 68.75p 68.75p 68.75p 0
15/02/2022 68.75p 68.75p 68.00p 68.75p 19756
14/02/2022 68.75p 68.75p 68.00p 68.75p 2461
11/02/2022 68.50p 69.00p 67.75p 68.75p 0
10/02/2022 67.75p 67.75p 67.00p 67.75p 3506
09/02/2022 67.75p 67.75p 67.75p 67.75p 0
08/02/2022 67.75p 68.50p 67.00p 67.75p 15202
07/02/2022 67.75p 67.75p 67.00p 67.75p 3125
04/02/2022 67.75p 67.75p 67.75p 67.75p 0
03/02/2022 67.00p 68.00p 67.00p 67.75p 19301
02/02/2022 66.00p 66.00p 65.00p 66.00p 9000
01/02/2022 68.25p 68.25p 65.00p 66.00p 8000
31/01/2022 68.25p 68.25p 68.25p 68.25p 0
28/01/2022 68.25p 68.25p 67.00p 68.25p 5588
27/01/2022 68.25p 68.25p 67.00p 68.25p 1000
26/01/2022 68.25p 69.40p 68.25p 68.25p 1560
25/01/2022 68.75p 68.75p 67.00p 68.25p 18000
24/01/2022 68.75p 69.40p 68.75p 68.75p 300
21/01/2022 68.75p 69.40p 68.75p 68.75p 653
20/01/2022 68.75p 68.75p 67.50p 68.75p 11286
19/01/2022 68.75p 68.75p 67.00p 68.75p 26258
18/01/2022 68.75p 69.40p 67.50p 68.75p 15202
17/01/2022 68.75p 69.40p 68.75p 68.75p 1004
14/01/2022 68.75p 69.40p 67.50p 68.75p 10268
13/01/2022 68.75p 68.75p 68.75p 68.75p 0
12/01/2022 68.75p 68.75p 68.75p 68.75p 0
10/01/2022 68.75p 68.75p 68.75p 68.75p 0
07/01/2022 68.75p 68.75p 68.75p 68.75p 0
06/01/2022 68.75p 68.75p 68.75p 68.75p 0
05/01/2022 68.75p 68.75p 67.50p 68.75p 15180
04/01/2022 68.75p 69.40p 67.50p 68.75p 14877
03/01/2022 68.75p 68.75p 67.50p 68.75p 1712
31/12/2021 68.75p 68.75p 67.50p 68.75p 1712
30/12/2021 68.75p 69.50p 68.75p 68.75p 20
29/12/2021 68.75p 68.75p 68.75p 68.75p 0
28/12/2021 68.75p 68.75p 68.75p 68.75p 0
27/12/2021 68.75p 68.75p 68.75p 68.75p 0
24/12/2021 68.75p 68.75p 68.75p 68.75p 0
23/12/2021 68.75p 68.75p 68.75p 68.75p 0
22/12/2021 68.75p 68.75p 67.50p 68.75p 14000
21/12/2021 68.75p 69.50p 67.50p 68.75p 11438
20/12/2021 68.75p 69.50p 67.51p 68.75p 2701
17/12/2021 68.75p 68.75p 68.00p 68.75p 49334
16/12/2021 68.75p 69.50p 68.75p 68.75p 2849
15/12/2021 70.75p 70.85p 69.50p 70.75p 8315
14/12/2021 70.75p 71.00p 70.75p 70.75p 10000
13/12/2021 70.75p 70.75p 69.50p 70.75p 10000
10/12/2021 70.75p 71.00p 69.50p 70.75p 5400
09/12/2021 70.75p 70.75p 69.50p 70.75p 2500
08/12/2021 70.75p 70.75p 70.75p 70.75p 0
07/12/2021 70.75p 71.00p 69.50p 70.75p 5599
06/12/2021 70.75p 70.75p 70.75p 70.75p 0
03/12/2021 70.75p 70.75p 70.75p 70.75p 0
02/12/2021 70.75p 70.75p 70.75p 70.75p 0
01/12/2021 70.75p 70.75p 70.75p 70.75p 0
30/11/2021 70.75p 70.75p 69.90p 70.75p 54049
29/11/2021 70.75p 71.00p 70.75p 70.75p 31
26/11/2021 70.75p 71.10p 69.50p 70.75p 4695
25/11/2021 70.00p 70.75p 69.62p 70.75p 3961
24/11/2021 69.25p 69.25p 68.00p 69.25p 10000
23/11/2021 69.25p 69.25p 68.94p 69.25p 3606
22/11/2021 69.25p 69.25p 68.94p 69.25p 150
19/11/2021 69.25p 69.25p 68.00p 69.25p 11611
18/11/2021 69.25p 69.25p 68.00p 69.25p 13215
17/11/2021 69.25p 69.25p 68.87p 69.25p 14447
16/11/2021 69.25p 69.25p 69.25p 69.25p 0
15/11/2021 69.25p 69.25p 69.25p 69.25p 13000
12/11/2021 69.25p 69.25p 69.25p 69.25p 0
11/11/2021 69.25p 69.25p 69.25p 69.25p 0
10/11/2021 69.25p 69.25p 69.25p 69.25p 0
09/11/2021 69.25p 69.25p 69.25p 69.25p 0
08/11/2021 69.25p 69.25p 69.25p 69.25p 0
05/11/2021 69.25p 69.25p 68.90p 69.25p 3054
04/11/2021 69.25p 69.25p 68.00p 69.25p 0
03/11/2021 69.25p 69.25p 68.50p 69.25p 4018
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

*Close Price adjusted for both dividends and splits