Northern Venture Trust (NVT) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
28/11/2019 64.00p 64.00p 64.00p 64.00p 0
27/11/2019 64.00p 64.00p 63.00p 64.00p 443
26/11/2019 64.00p 64.00p 64.00p 64.00p 0
25/11/2019 64.00p 64.00p 64.00p 64.00p 0
22/11/2019 64.00p 64.00p 63.00p 64.00p 1000
21/11/2019 64.00p 66.00p 64.00p 64.00p 18628
20/11/2019 66.00p 66.00p 66.00p 66.00p 0
19/11/2019 66.00p 66.00p 66.00p 66.00p 0
18/11/2019 66.00p 66.00p 66.00p 66.00p 23819
15/11/2019 66.00p 66.00p 65.00p 66.00p 4757
14/11/2019 66.00p 66.00p 65.00p 66.00p 7749
13/11/2019 66.00p 67.00p 66.00p 66.00p 7000
12/11/2019 64.50p 66.00p 63.50p 66.00p 13346
11/11/2019 64.50p 64.50p 63.50p 64.50p 217
08/11/2019 64.50p 64.50p 63.50p 64.50p 5000
07/11/2019 64.50p 64.50p 64.50p 64.50p 0
06/11/2019 64.50p 64.50p 64.50p 64.50p 0
05/11/2019 64.50p 64.50p 63.50p 64.50p 12524
04/11/2019 64.50p 64.50p 64.50p 64.50p 0
01/11/2019 64.50p 64.50p 64.50p 64.50p 0
31/10/2019 64.50p 64.50p 64.50p 64.50p 0
30/10/2019 64.50p 64.50p 63.50p 64.50p 7662
29/10/2019 64.50p 64.50p 63.50p 64.50p 15780
28/10/2019 64.50p 65.40p 63.50p 64.50p 9393
25/10/2019 64.50p 64.50p 63.50p 64.50p 1965
24/10/2019 64.50p 64.50p 64.50p 64.50p 0
23/10/2019 64.50p 65.40p 64.50p 64.50p 2247
22/10/2019 64.50p 64.50p 64.50p 64.50p 0
21/10/2019 64.50p 64.50p 64.50p 64.50p 0
18/10/2019 64.50p 65.40p 64.50p 64.50p 9346
17/10/2019 64.50p 65.40p 64.50p 64.50p 9897
16/10/2019 64.50p 64.50p 64.50p 64.50p 0
15/10/2019 64.50p 65.40p 64.50p 64.50p 1530
14/10/2019 64.50p 65.40p 64.50p 64.50p 2500
11/10/2019 64.50p 65.40p 64.50p 64.50p 3366
10/10/2019 64.50p 65.40p 64.50p 64.50p 6000
09/10/2019 64.50p 64.50p 64.50p 64.50p 14133
08/10/2019 64.50p 65.40p 64.50p 64.50p 1600
07/10/2019 64.50p 64.50p 64.50p 64.50p 20000
04/10/2019 64.50p 64.50p 64.50p 64.50p 15890
03/10/2019 64.50p 64.50p 64.50p 64.50p 0
02/10/2019 64.50p 64.50p 63.50p 64.50p 2334
01/10/2019 64.50p 64.50p 64.50p 64.50p 0
30/09/2019 64.50p 64.50p 64.50p 64.50p 12226
27/09/2019 64.50p 64.50p 64.50p 64.50p 10706
26/09/2019 64.50p 65.00p 63.50p 64.50p 9958
25/09/2019 64.50p 64.50p 63.50p 64.50p 5000
24/09/2019 64.50p 64.50p 64.50p 64.50p 0
23/09/2019 64.50p 64.50p 64.50p 64.50p 19140
20/09/2019 64.50p 64.50p 63.63p 64.50p 3725
19/09/2019 64.50p 64.50p 63.50p 64.50p 3240
18/09/2019 64.50p 64.50p 64.50p 64.50p 15000
17/09/2019 64.50p 64.50p 63.50p 64.50p 16427
16/09/2019 64.50p 64.50p 63.50p 64.50p 6104
13/09/2019 64.50p 64.50p 64.50p 64.50p 0
12/09/2019 64.50p 64.50p 63.50p 64.50p 1575
11/09/2019 64.50p 64.50p 64.50p 64.50p 13927
10/09/2019 64.50p 64.50p 64.50p 64.50p 0
09/09/2019 64.50p 64.50p 63.50p 64.50p 5000
06/09/2019 64.50p 64.50p 64.50p 64.50p 0
05/09/2019 64.50p 64.50p 64.50p 64.50p 0
04/09/2019 64.50p 64.50p 64.50p 64.50p 15000
03/09/2019 64.50p 64.50p 64.50p 64.50p 0
02/09/2019 64.50p 64.50p 63.50p 64.50p 5030
30/08/2019 64.50p 65.00p 63.50p 64.50p 10524
29/08/2019 64.50p 64.50p 64.50p 64.50p 0
28/08/2019 64.50p 64.50p 64.50p 64.50p 0
27/08/2019 64.50p 64.50p 64.50p 64.50p 0
23/08/2019 64.50p 64.50p 64.50p 64.50p 0
22/08/2019 64.50p 64.50p 64.50p 64.50p 0
21/08/2019 64.50p 64.50p 63.50p 64.50p 12500
20/08/2019 64.50p 64.50p 64.50p 64.50p 19749
19/08/2019 64.50p 64.50p 64.50p 64.50p 0
16/08/2019 64.50p 65.00p 64.50p 64.50p 500
15/08/2019 64.50p 64.50p 64.50p 64.50p 12449
14/08/2019 64.50p 64.50p 64.50p 64.50p 0
13/08/2019 64.50p 64.50p 63.50p 64.50p 8533
12/08/2019 64.50p 64.50p 64.50p 64.50p 0
09/08/2019 64.50p 64.50p 64.50p 64.50p 44551
08/08/2019 64.50p 64.50p 64.50p 64.50p 0
07/08/2019 64.50p 64.50p 63.50p 64.50p 20845
06/08/2019 64.50p 64.50p 64.50p 64.50p 27506
05/08/2019 64.50p 64.50p 63.50p 64.50p 3000
02/08/2019 64.50p 64.50p 64.50p 64.50p 0
01/08/2019 64.50p 64.50p 63.50p 64.50p 4
31/07/2019 64.50p 64.50p 63.50p 64.50p 7661
30/07/2019 64.50p 64.50p 64.50p 64.50p 0
29/07/2019 64.50p 64.50p 64.50p 64.50p 0
26/07/2019 64.50p 64.50p 63.50p 64.50p 4797
25/07/2019 64.50p 64.50p 63.50p 64.50p 5619
24/07/2019 64.50p 64.50p 63.50p 64.50p 7928
23/07/2019 64.50p 65.50p 63.50p 64.50p 4560
22/07/2019 64.50p 65.50p 64.50p 64.50p 8343
19/07/2019 64.50p 65.50p 64.50p 64.50p 565
18/07/2019 64.50p 64.50p 63.50p 64.50p 1638
17/07/2019 64.50p 64.50p 64.50p 64.50p 0
16/07/2019 65.00p 65.00p 64.00p 64.50p 7717
15/07/2019 65.00p 65.00p 64.00p 65.00p 9665
12/07/2019 65.00p 65.00p 65.00p 65.00p 0
11/07/2019 65.00p 65.00p 65.00p 65.00p 13767
10/07/2019 65.00p 65.00p 65.00p 65.00p 0
09/07/2019 65.00p 65.00p 64.00p 65.00p 5582
08/07/2019 65.00p 65.00p 64.00p 65.00p 4063

*Close Price adjusted for both dividends and splits