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
30/11/2020 55.50p 55.50p 54.00p 55.50p 5000
27/11/2020 55.50p 55.50p 55.50p 55.50p 0
26/11/2020 55.50p 55.50p 54.00p 55.50p 750
25/11/2020 55.50p 55.50p 54.00p 55.50p 5000
24/11/2020 55.50p 55.50p 55.50p 55.50p 0
23/11/2020 55.50p 55.50p 55.50p 55.50p 0
20/11/2020 55.50p 55.50p 55.50p 55.50p 0
19/11/2020 55.50p 55.50p 55.50p 55.50p 0
18/11/2020 55.50p 55.50p 55.50p 55.50p 0
17/11/2020 55.50p 55.50p 54.00p 55.50p 3174
16/11/2020 55.50p 55.50p 55.50p 55.50p 0
13/11/2020 55.50p 55.50p 55.50p 55.50p 0
12/11/2020 55.50p 55.50p 55.50p 55.50p 0
10/11/2020 55.50p 55.50p 54.00p 55.50p 8
09/11/2020 55.50p 55.50p 55.50p 55.50p 0
06/11/2020 55.50p 55.50p 55.50p 55.50p 0
05/11/2020 55.50p 55.50p 55.50p 55.50p 0
04/11/2020 55.50p 55.50p 55.50p 55.50p 0
03/11/2020 55.50p 56.50p 55.50p 55.50p 510
02/11/2020 55.50p 55.50p 55.50p 55.50p 0
30/10/2020 55.50p 55.50p 55.50p 55.50p 0
29/10/2020 55.50p 55.50p 55.50p 55.50p 0
28/10/2020 55.50p 55.50p 55.50p 55.50p 0
27/10/2020 55.50p 55.50p 55.50p 55.50p 0
26/10/2020 55.50p 55.50p 55.50p 55.50p 0
23/10/2020 55.50p 55.50p 52.00p 55.50p 9274
22/10/2020 55.50p 55.50p 55.50p 55.50p 0
21/10/2020 55.50p 55.50p 55.50p 55.50p 31157
20/10/2020 55.50p 55.50p 55.50p 55.50p 0
19/10/2020 55.50p 55.50p 53.00p 55.50p 11185
16/10/2020 55.50p 55.50p 55.50p 55.50p 0
15/10/2020 55.50p 55.50p 55.50p 55.50p 0
14/10/2020 55.50p 55.50p 55.50p 55.50p 17700
13/10/2020 55.50p 55.50p 54.00p 55.50p 4734
12/10/2020 55.50p 55.50p 55.50p 55.50p 0
09/10/2020 56.50p 56.50p 53.00p 55.50p 18968
08/10/2020 56.50p 56.50p 54.00p 56.50p 16203
07/10/2020 56.50p 56.50p 56.50p 56.50p 0
06/10/2020 56.50p 56.50p 56.50p 56.50p 14119
05/10/2020 56.50p 56.50p 55.00p 56.50p 555
02/10/2020 56.50p 56.50p 56.50p 56.50p 0
01/10/2020 56.50p 56.50p 56.50p 56.50p 0
30/09/2020 56.50p 57.00p 55.00p 56.50p 4587
29/09/2020 56.50p 56.50p 56.50p 56.50p 0
28/09/2020 56.50p 56.50p 56.50p 56.50p 0
25/09/2020 56.50p 56.50p 55.74p 56.50p 8997
24/09/2020 56.50p 56.50p 56.50p 56.50p 11667
23/09/2020 56.50p 56.50p 55.00p 56.50p 5853
22/09/2020 56.50p 56.50p 56.50p 56.50p 0
21/09/2020 56.50p 56.50p 55.00p 56.50p 3000
18/09/2020 56.50p 56.50p 56.50p 56.50p 0
17/09/2020 56.50p 56.50p 56.50p 56.50p 0
16/09/2020 56.50p 56.50p 56.50p 56.50p 38095
15/09/2020 56.50p 56.50p 55.60p 56.50p 1000
14/09/2020 56.50p 56.50p 55.60p 56.50p 5000
11/09/2020 56.50p 56.50p 55.00p 56.50p 8343
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

*Close Price adjusted for both dividends and splits