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
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
05/07/2019 65.00p 65.00p 65.00p 65.00p 0
04/07/2019 65.00p 65.00p 64.00p 65.00p 14835
03/07/2019 65.00p 65.00p 64.00p 65.00p 6671
02/07/2019 65.00p 66.00p 64.00p 65.00p 10386
01/07/2019 65.00p 66.00p 65.00p 65.00p 2047
28/06/2019 65.00p 65.00p 65.00p 65.00p 0
27/06/2019 65.00p 66.00p 64.00p 65.00p 8521
26/06/2019 65.00p 65.00p 64.00p 65.00p 16778
25/06/2019 65.00p 65.00p 65.00p 65.00p 15000
24/06/2019 65.00p 65.00p 65.00p 65.00p 0
21/06/2019 65.00p 65.00p 65.00p 65.00p 40735
20/06/2019 65.00p 65.00p 65.00p 65.00p 0
19/06/2019 65.00p 65.00p 64.00p 65.00p 10000
18/06/2019 65.00p 65.00p 64.00p 65.00p 7620
17/06/2019 65.00p 65.00p 64.00p 65.00p 6338
14/06/2019 65.00p 65.00p 65.00p 65.00p 0
13/06/2019 65.00p 65.00p 65.00p 65.00p 0
12/06/2019 65.00p 65.00p 64.00p 65.00p 14179
11/06/2019 65.00p 65.00p 65.00p 65.00p 0
10/06/2019 65.00p 65.00p 64.00p 65.00p 10000
07/06/2019 65.00p 65.00p 64.00p 65.00p 9314
06/06/2019 65.00p 67.00p 65.00p 65.00p 0
05/06/2019 67.00p 67.00p 67.00p 67.00p 23302
04/06/2019 67.00p 67.00p 66.10p 67.00p 0
03/06/2019 67.00p 67.00p 67.00p 67.00p 0
31/05/2019 67.00p 68.00p 67.00p 67.00p 2904
30/05/2019 67.00p 67.00p 67.00p 67.00p 0
29/05/2019 67.00p 68.00p 67.00p 67.00p 8500
28/05/2019 67.00p 67.00p 66.00p 67.00p 5805
24/05/2019 67.00p 67.00p 67.00p 67.00p 0
23/05/2019 66.50p 67.00p 66.50p 67.00p 26851
22/05/2019 67.00p 68.00p 65.00p 66.50p 14679
21/05/2019 67.00p 67.00p 66.00p 67.00p 19998
20/05/2019 67.00p 67.00p 66.00p 67.00p 5000
17/05/2019 65.00p 68.00p 65.00p 67.00p 1470
16/05/2019 65.00p 65.00p 65.00p 65.00p 0
15/05/2019 65.00p 65.00p 65.00p 65.00p 47620
14/05/2019 65.00p 65.00p 65.00p 65.00p 0
13/05/2019 65.00p 65.00p 64.00p 65.00p 5042
10/05/2019 65.00p 65.00p 65.00p 65.00p 0
09/05/2019 65.00p 65.00p 64.00p 65.00p 7979
08/05/2019 65.00p 65.00p 65.00p 65.00p 0
07/05/2019 65.00p 65.00p 64.00p 65.00p 15805
03/05/2019 65.00p 66.00p 64.00p 65.00p 13344
02/05/2019 65.00p 65.00p 64.00p 65.00p 9965
01/05/2019 65.00p 65.00p 65.00p 65.00p 0
30/04/2019 65.00p 65.00p 65.00p 65.00p 0
29/04/2019 65.00p 65.00p 64.00p 65.00p 9736
26/04/2019 65.00p 65.00p 64.00p 65.00p 7956
25/04/2019 65.00p 65.00p 65.00p 65.00p 0
24/04/2019 65.00p 65.00p 64.00p 65.00p 100
23/04/2019 65.00p 65.00p 65.00p 65.00p 0
18/04/2019 65.50p 65.50p 65.00p 65.00p 0
17/04/2019 65.50p 65.50p 64.75p 65.50p 8333
16/04/2019 65.50p 65.50p 65.50p 65.50p 0
15/04/2019 65.50p 65.50p 64.50p 65.50p 2333
12/04/2019 65.00p 65.50p 65.00p 65.50p 0
11/04/2019 65.00p 65.00p 65.00p 65.00p 0
10/04/2019 64.50p 65.00p 63.50p 65.00p 5000
09/04/2019 64.50p 64.50p 64.50p 64.50p 0
08/04/2019 64.50p 65.50p 63.50p 64.50p 9591
05/04/2019 64.50p 65.40p 64.50p 64.50p 3057
04/04/2019 64.50p 64.50p 64.50p 64.50p 0
03/04/2019 64.50p 64.50p 63.50p 64.50p 625
02/04/2019 64.50p 64.50p 63.50p 64.50p 3450
01/04/2019 64.50p 64.50p 63.50p 64.50p 284
29/03/2019 64.50p 64.50p 63.50p 64.50p 5756
28/03/2019 64.50p 64.50p 64.50p 64.50p 0
27/03/2019 65.00p 65.00p 63.50p 64.50p 7000
26/03/2019 65.00p 65.50p 64.00p 65.00p 17884
25/03/2019 65.00p 65.00p 64.00p 65.00p 5000
22/03/2019 65.00p 65.00p 64.00p 65.00p 10000
21/03/2019 65.00p 65.00p 64.00p 65.00p 2000
20/03/2019 65.00p 65.00p 65.00p 65.00p 0
19/03/2019 65.00p 65.00p 64.00p 65.00p 5835
18/03/2019 65.00p 65.00p 65.00p 65.00p 0
15/03/2019 65.00p 65.00p 65.00p 65.00p 0
14/03/2019 65.00p 65.90p 65.00p 65.00p 4000
13/03/2019 65.00p 65.90p 64.00p 65.00p 12874
12/03/2019 65.00p 65.00p 65.00p 65.00p 0
11/03/2019 65.00p 65.00p 64.00p 65.00p 15706
08/03/2019 65.00p 65.00p 65.00p 65.00p 0
07/03/2019 65.00p 65.00p 65.00p 65.00p 0
06/03/2019 65.00p 65.00p 65.00p 65.00p 0
05/03/2019 65.00p 65.00p 64.00p 65.00p 6714
04/03/2019 65.00p 65.00p 64.00p 65.00p 12000
01/03/2019 65.00p 65.75p 65.00p 65.00p 1100
28/02/2019 65.00p 65.00p 65.00p 65.00p 0
27/02/2019 65.00p 65.00p 65.00p 65.00p 0
26/02/2019 65.00p 65.00p 64.00p 65.00p 5000
25/02/2019 65.00p 65.00p 64.00p 65.00p 8543
22/02/2019 65.00p 65.00p 65.00p 65.00p 0
21/02/2019 65.00p 65.00p 65.00p 65.00p 0
20/02/2019 65.00p 65.00p 64.00p 65.00p 11335
19/02/2019 65.00p 65.00p 64.00p 65.00p 6000
18/02/2019 65.00p 65.00p 65.00p 65.00p 0
15/02/2019 65.00p 65.00p 65.00p 65.00p 10966

*Close Price adjusted for both dividends and splits