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
10/09/2020 56.50p 57.00p 55.00p 56.50p 20259
09/09/2020 56.50p 56.50p 56.50p 56.50p 18677
08/09/2020 56.50p 56.50p 56.50p 56.50p 21500
07/09/2020 56.50p 56.50p 56.50p 56.50p 0
04/09/2020 56.50p 56.50p 56.50p 56.50p 0
03/09/2020 56.50p 56.50p 56.50p 56.50p 0
02/09/2020 56.50p 58.00p 55.00p 56.50p 12582
01/09/2020 56.50p 58.00p 54.00p 56.50p 15916
31/08/2020 56.50p 58.00p 55.60p 56.50p 719
28/08/2020 56.50p 58.00p 55.60p 56.50p 719
27/08/2020 56.50p 56.50p 56.50p 56.50p 0
26/08/2020 56.50p 56.50p 56.50p 56.50p 0
25/08/2020 56.50p 56.50p 56.50p 56.50p 0
24/08/2020 56.50p 56.50p 56.50p 56.50p 0
21/08/2020 56.50p 56.50p 56.50p 56.50p 0
20/08/2020 56.50p 56.50p 56.50p 56.50p 0
19/08/2020 56.50p 56.50p 56.50p 56.50p 0
18/08/2020 56.50p 56.50p 56.50p 56.50p 12789
17/08/2020 56.50p 56.50p 55.60p 56.50p 7650
14/08/2020 56.50p 56.50p 55.60p 56.50p 1500
13/08/2020 56.50p 58.00p 55.50p 56.50p 12419
12/08/2020 56.50p 58.00p 56.50p 56.50p 185
11/08/2020 56.50p 58.00p 56.50p 56.50p 450
10/08/2020 56.50p 58.00p 56.50p 56.50p 7650
07/08/2020 56.50p 58.00p 56.50p 56.50p 2173
06/08/2020 56.50p 58.00p 56.50p 56.50p 3935
05/08/2020 56.75p 57.75p 56.75p 57.75p 1050
04/08/2020 56.75p 56.75p 56.75p 56.75p 0
03/08/2020 56.75p 56.75p 56.75p 56.75p 31666
31/07/2020 55.75p 56.75p 55.75p 56.75p 5000
30/07/2020 56.00p 56.00p 54.50p 55.75p 8184
29/07/2020 55.75p 55.75p 54.50p 55.75p 500
28/07/2020 55.75p 55.75p 55.75p 55.75p 0
27/07/2020 55.75p 56.50p 55.75p 55.75p 2588
24/07/2020 55.75p 57.00p 55.75p 55.75p 15672
23/07/2020 55.75p 55.75p 55.75p 55.75p 0
22/07/2020 55.75p 55.75p 54.50p 55.75p 3500
21/07/2020 55.75p 55.75p 55.75p 55.75p 0
20/07/2020 55.75p 55.75p 55.75p 55.75p 0
17/07/2020 55.75p 55.75p 55.75p 55.75p 0
16/07/2020 55.75p 55.75p 53.50p 55.75p 5000
15/07/2020 54.25p 55.75p 54.25p 55.75p 43302
14/07/2020 54.25p 54.25p 54.25p 54.25p 0
13/07/2020 54.25p 54.25p 54.25p 54.25p 0
10/07/2020 54.25p 54.25p 53.50p 54.25p 0
09/07/2020 53.50p 53.50p 51.00p 53.50p 9682
08/07/2020 51.50p 51.50p 51.50p 51.50p 0
07/07/2020 51.50p 51.50p 51.50p 51.50p 0
06/07/2020 51.50p 51.50p 51.50p 51.50p 5000
03/07/2020 51.50p 51.50p 51.50p 51.50p 0
02/07/2020 51.50p 53.00p 46.00p 51.50p 10170
01/07/2020 51.50p 51.50p 51.50p 51.50p 0
30/06/2020 51.50p 51.50p 48.00p 51.50p 4797
29/06/2020 51.50p 51.50p 51.50p 51.50p 0
26/06/2020 51.50p 51.50p 51.50p 51.50p 0
25/06/2020 51.50p 51.50p 51.50p 51.50p 0
24/06/2020 51.50p 51.50p 48.00p 51.50p 5000
23/06/2020 51.50p 51.50p 51.50p 51.50p 0
22/06/2020 51.50p 51.50p 51.50p 51.50p 0
19/06/2020 51.50p 51.50p 51.50p 51.50p 0
18/06/2020 51.50p 51.50p 51.50p 51.50p 0
17/06/2020 51.50p 51.50p 51.50p 51.50p 0
16/06/2020 51.50p 51.50p 47.00p 51.50p 10000
15/06/2020 51.50p 51.50p 47.00p 51.50p 5805
12/06/2020 51.50p 51.50p 51.50p 51.50p 0
11/06/2020 51.50p 51.50p 47.00p 51.50p 10000
10/06/2020 51.50p 51.50p 51.50p 51.50p 0
09/06/2020 51.50p 51.50p 51.50p 51.50p 0
08/06/2020 51.50p 51.50p 51.50p 51.50p 0
05/06/2020 51.50p 51.50p 50.98p 51.50p 3376
04/06/2020 51.50p 51.50p 46.00p 51.50p 7932
03/06/2020 51.50p 51.50p 51.50p 51.50p 0
02/06/2020 51.50p 51.50p 51.50p 51.50p 0
01/06/2020 51.50p 51.50p 51.50p 51.50p 0
01/06/2020 51.50p 51.50p 51.50p 51.50p 0
01/06/2020 51.50p 51.50p 51.50p 51.50p 0
01/06/2020 51.50p 51.50p 51.50p 51.50p 0
29/05/2020 51.50p 51.50p 50.98p 51.50p 8997
28/05/2020 51.50p 51.50p 50.98p 51.50p 177
27/05/2020 51.50p 51.50p 50.98p 51.50p 4000
26/05/2020 51.50p 51.50p 46.00p 51.50p 1493
22/05/2020 51.50p 51.50p 51.50p 51.50p 0
21/05/2020 51.50p 51.50p 50.00p 51.50p 3830
20/05/2020 51.50p 51.50p 46.00p 51.50p 8000
19/05/2020 51.50p 51.50p 51.50p 51.50p 0
18/05/2020 51.50p 51.50p 50.98p 51.50p 8923
15/05/2020 51.50p 51.50p 46.00p 51.50p 5000
14/05/2020 51.50p 51.50p 51.50p 51.50p 0
13/05/2020 51.50p 51.50p 46.00p 51.50p 5000
12/05/2020 51.50p 51.50p 51.50p 51.50p 0
11/05/2020 51.50p 51.50p 50.98p 51.50p 2273
07/05/2020 51.50p 51.50p 51.50p 51.50p 0
06/05/2020 51.50p 51.50p 46.00p 51.50p 15171
05/05/2020 51.50p 51.50p 50.98p 51.50p 8851
01/05/2020 51.50p 51.50p 51.00p 51.50p 0
30/04/2020 51.00p 51.50p 51.00p 51.00p 0
29/04/2020 51.00p 51.00p 50.90p 51.00p 3894
28/04/2020 51.00p 51.00p 51.00p 51.00p 0
27/04/2020 51.00p 51.00p 51.00p 51.00p 0
24/04/2020 51.00p 51.00p 51.00p 51.00p 0
23/04/2020 51.00p 51.00p 50.90p 51.00p 1000
22/04/2020 52.00p 52.00p 50.00p 51.00p 18000
21/04/2020 52.00p 52.00p 51.90p 52.00p 2000
20/04/2020 52.00p 52.00p 50.00p 52.00p 2000
17/04/2020 52.00p 52.00p 52.00p 52.00p 6682
16/04/2020 52.00p 52.00p 50.00p 52.00p 9345
15/04/2020 54.00p 54.00p 47.00p 52.00p 11362
14/04/2020 54.00p 54.00p 54.00p 54.00p 0
09/04/2020 54.00p 55.90p 54.00p 54.00p 2262
08/04/2020 54.00p 54.00p 54.00p 54.00p 0
07/04/2020 54.00p 54.00p 53.40p 54.00p 3500
06/04/2020 55.00p 55.00p 49.00p 54.00p 9011
03/04/2020 55.00p 55.00p 55.00p 55.00p 0
02/04/2020 53.00p 60.00p 53.00p 55.00p 14860
01/04/2020 53.00p 53.00p 53.00p 53.00p 0
31/03/2020 53.00p 53.00p 53.00p 53.00p 0
30/03/2020 53.00p 55.00p 53.00p 53.00p 3611
27/03/2020 53.00p 53.00p 51.37p 53.00p 20533
26/03/2020 53.00p 53.00p 53.00p 53.00p 750
25/03/2020 62.50p 62.50p 53.00p 53.00p 3202
24/03/2020 62.50p 62.50p 62.00p 62.50p 241
23/03/2020 62.50p 62.50p 57.00p 62.50p 2500
20/03/2020 62.50p 62.50p 62.50p 62.50p 0
19/03/2020 62.50p 62.50p 62.50p 62.50p 0
18/03/2020 63.00p 63.00p 61.00p 62.50p 750
17/03/2020 64.00p 64.00p 62.00p 63.00p 750
16/03/2020 64.50p 64.50p 62.00p 64.00p 1500
13/03/2020 64.50p 64.50p 64.50p 64.50p 15000
12/03/2020 64.50p 64.50p 62.50p 64.50p 3820
11/03/2020 64.50p 64.50p 64.50p 64.50p 0
10/03/2020 64.50p 64.50p 64.50p 64.50p 15355
09/03/2020 61.00p 66.00p 61.00p 64.50p 1136
06/03/2020 64.50p 64.50p 63.50p 64.50p 5304
05/03/2020 64.50p 64.50p 64.50p 64.50p 0
04/03/2020 64.50p 64.50p 64.50p 64.50p 34282
03/03/2020 64.50p 64.50p 64.50p 64.50p 0
02/03/2020 64.50p 64.50p 63.00p 64.50p 10000
28/02/2020 65.00p 65.00p 64.00p 64.50p 2000
27/02/2020 65.00p 65.00p 64.00p 65.00p 2000
26/02/2020 65.00p 65.00p 64.00p 65.00p 12208
25/02/2020 65.00p 65.00p 64.00p 65.00p 17319
24/02/2020 65.00p 65.00p 64.00p 65.00p 12557
21/02/2020 65.00p 65.00p 65.00p 65.00p 0
20/02/2020 65.00p 65.00p 65.00p 65.00p 16316
19/02/2020 65.00p 65.00p 65.00p 65.00p 0
18/02/2020 65.00p 65.00p 64.00p 65.00p 7853
17/02/2020 63.50p 65.00p 62.50p 65.00p 15162
14/02/2020 63.50p 63.50p 63.50p 63.50p 0
13/02/2020 63.50p 63.50p 63.50p 63.50p 24890
12/02/2020 63.50p 63.50p 63.50p 63.50p 24890
11/02/2020 63.50p 64.50p 63.50p 63.50p 3568
10/02/2020 63.50p 64.50p 62.50p 63.50p 12730
07/02/2020 63.50p 63.50p 63.50p 63.50p 0
06/02/2020 63.50p 63.50p 63.50p 63.50p 0
05/02/2020 63.50p 64.50p 62.50p 63.50p 5245
04/02/2020 63.50p 63.50p 63.50p 63.50p 0
03/02/2020 63.50p 63.50p 63.50p 63.50p 23222
31/01/2020 63.50p 63.50p 63.50p 63.50p 25000
30/01/2020 63.50p 63.50p 62.50p 63.50p 1408
29/01/2020 63.50p 64.50p 63.50p 63.50p 1534
28/01/2020 63.50p 63.50p 63.50p 63.50p 0
27/01/2020 63.50p 63.50p 63.50p 63.50p 14303
24/01/2020 63.50p 63.50p 62.50p 63.50p 3565
23/01/2020 63.50p 63.50p 62.50p 63.50p 6124
22/01/2020 64.00p 64.00p 62.50p 63.50p 5000
21/01/2020 64.00p 64.00p 64.00p 64.00p 0
20/01/2020 64.00p 64.00p 63.00p 64.00p 5000
17/01/2020 64.00p 64.00p 64.00p 64.00p 0
16/01/2020 64.00p 64.00p 64.00p 64.00p 0
15/01/2020 64.00p 64.00p 63.00p 64.00p 11277
14/01/2020 64.00p 64.00p 64.00p 64.00p 18000
13/01/2020 64.00p 65.00p 63.00p 64.00p 17740
10/01/2020 64.00p 64.00p 64.00p 64.00p 0
09/01/2020 64.00p 64.00p 64.00p 64.00p 0
08/01/2020 64.00p 64.00p 64.00p 64.00p 28112
07/01/2020 64.00p 64.00p 64.00p 64.00p 0
06/01/2020 64.00p 64.00p 63.00p 64.00p 25136
03/01/2020 64.00p 65.00p 63.00p 64.00p 15001
02/01/2020 64.00p 64.00p 63.00p 64.00p 1000
31/12/2019 64.00p 64.00p 64.00p 64.00p 0
30/12/2019 64.00p 64.00p 64.00p 64.00p 11670
27/12/2019 64.00p 64.00p 63.00p 64.00p 8235
24/12/2019 64.00p 65.00p 63.00p 64.00p 12247
23/12/2019 64.00p 64.90p 63.00p 64.00p 16022
20/12/2019 64.00p 64.90p 63.00p 64.00p 6122
19/12/2019 64.00p 64.00p 63.00p 64.00p 20000
18/12/2019 64.00p 64.00p 64.00p 64.00p 0
17/12/2019 64.00p 64.00p 63.10p 64.00p 2000
16/12/2019 64.00p 64.90p 64.00p 64.00p 4581
13/12/2019 64.00p 64.00p 64.00p 64.00p 0
12/12/2019 64.00p 64.00p 64.00p 64.00p 0
11/12/2019 64.00p 64.90p 64.00p 64.00p 3820
10/12/2019 64.00p 64.00p 64.00p 64.00p 15000
09/12/2019 64.00p 64.00p 64.00p 64.00p 13099
06/12/2019 64.00p 64.90p 64.00p 64.00p 1517
05/12/2019 64.00p 64.00p 64.00p 64.00p 0
04/12/2019 64.00p 64.00p 63.00p 64.00p 8950
03/12/2019 64.00p 64.00p 64.00p 64.00p 0
02/12/2019 64.00p 64.00p 64.00p 64.00p 32505
29/11/2019 64.00p 64.00p 63.00p 64.00p 14955

*Close Price adjusted for both dividends and splits