Northern Venture Trust (NVT) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
14/02/2019 65.00p 65.00p 65.00p 65.00p 20000
13/02/2019 64.50p 65.00p 64.00p 65.00p 6000
12/02/2019 64.50p 64.50p 64.50p 64.50p 0
11/02/2019 64.50p 64.50p 63.50p 64.50p 5744
08/02/2019 64.50p 64.50p 64.50p 64.50p 0
07/02/2019 64.50p 65.40p 64.50p 64.50p 1
06/02/2019 64.50p 64.50p 64.50p 64.50p 0
05/02/2019 64.50p 64.50p 63.50p 64.50p 18721
04/02/2019 64.50p 65.40p 63.50p 64.50p 21664
01/02/2019 64.50p 64.50p 63.50p 64.50p 1706
31/01/2019 64.50p 64.50p 64.50p 64.50p 0
30/01/2019 64.50p 64.50p 63.50p 64.50p 9000
29/01/2019 64.50p 65.40p 63.50p 64.50p 13215
28/01/2019 64.50p 64.50p 63.50p 64.50p 433
25/01/2019 64.50p 64.50p 64.50p 64.50p 0
24/01/2019 64.50p 64.50p 63.50p 64.50p 5000
23/01/2019 64.50p 64.50p 64.50p 64.50p 0
22/01/2019 64.50p 64.50p 64.50p 64.50p 0
21/01/2019 64.50p 64.50p 63.50p 64.50p 6311
18/01/2019 64.50p 64.50p 63.50p 64.50p 154
17/01/2019 64.50p 64.50p 63.50p 64.50p 2917
16/01/2019 64.50p 64.50p 63.50p 64.50p 3000
15/01/2019 64.50p 64.50p 64.50p 64.50p 0
14/01/2019 64.50p 64.50p 64.50p 64.50p 0
11/01/2019 64.50p 64.50p 63.50p 64.50p 2322
10/01/2019 64.50p 64.50p 63.50p 64.50p 5000
09/01/2019 64.50p 64.50p 64.50p 64.50p 0
08/01/2019 64.50p 65.40p 63.00p 64.50p 16548
07/01/2019 64.50p 65.40p 63.50p 64.50p 5868
04/01/2019 65.00p 65.00p 64.00p 64.50p 10000
03/01/2019 65.00p 65.00p 64.00p 65.00p 0
02/01/2019 65.00p 65.00p 65.00p 65.00p 40916
31/12/2018 65.00p 65.00p 65.00p 65.00p 0
28/12/2018 65.00p 65.00p 65.00p 65.00p 0
27/12/2018 65.00p 65.50p 65.00p 65.00p 2412
24/12/2018 65.00p 65.50p 65.00p 65.00p 910
21/12/2018 65.00p 65.50p 64.00p 65.00p 4214
20/12/2018 65.00p 65.00p 65.00p 65.00p 0
19/12/2018 65.00p 65.00p 64.00p 65.00p 20835
18/12/2018 65.00p 65.00p 64.00p 65.00p 3000
17/12/2018 65.00p 65.00p 65.00p 65.00p 13933
14/12/2018 65.00p 65.00p 65.00p 65.00p 0
13/12/2018 65.00p 65.00p 64.00p 65.00p 4644
12/12/2018 65.00p 65.00p 64.00p 65.00p 12731
11/12/2018 65.00p 65.00p 64.00p 65.00p 1100
10/12/2018 65.00p 65.00p 64.00p 65.00p 7002
07/12/2018 65.00p 65.00p 65.00p 65.00p 13368
06/12/2018 65.00p 65.00p 64.00p 65.00p 9425
05/12/2018 65.00p 65.00p 65.00p 65.00p 0
04/12/2018 65.00p 65.00p 65.00p 65.00p 27204
03/12/2018 65.00p 65.00p 64.00p 65.00p 4644
30/11/2018 65.00p 65.00p 64.00p 65.00p 4822
29/11/2018 65.00p 65.00p 65.00p 65.00p 12500
28/11/2018 65.00p 65.00p 64.00p 65.00p 11272
27/11/2018 65.00p 65.00p 64.00p 65.00p 5222
26/11/2018 65.00p 65.00p 64.86p 65.00p 30162
23/11/2018 64.50p 65.50p 64.00p 65.00p 7904
22/11/2018 64.00p 64.50p 63.00p 64.50p 2470
21/11/2018 66.00p 66.00p 66.00p 66.00p 0
20/11/2018 66.00p 66.00p 65.00p 66.00p 10000
19/11/2018 66.00p 66.00p 65.00p 66.00p 6100
16/11/2018 66.00p 66.50p 66.00p 66.00p 3235
15/11/2018 65.50p 66.00p 65.00p 66.00p 1113
14/11/2018 64.75p 66.00p 64.50p 65.50p 18085
13/11/2018 64.75p 64.75p 64.50p 64.75p 16825
12/11/2018 63.00p 64.75p 63.00p 64.75p 5000
09/11/2018 63.00p 63.00p 63.00p 63.00p 0
08/11/2018 63.00p 63.00p 63.00p 63.00p 0
07/11/2018 63.00p 63.00p 62.00p 63.00p 3712
06/11/2018 63.00p 63.00p 63.00p 63.00p 110
05/11/2018 63.00p 63.00p 62.00p 63.00p 3501
02/11/2018 63.00p 63.00p 62.00p 63.00p 8600
01/11/2018 62.50p 62.50p 62.50p 62.50p 0
31/10/2018 62.50p 62.50p 62.50p 62.50p 0
30/10/2018 62.50p 63.00p 62.50p 62.50p 1500
29/10/2018 62.50p 62.50p 62.50p 62.50p 0
26/10/2018 62.50p 62.50p 62.50p 62.50p 0
25/10/2018 62.50p 62.50p 62.50p 62.50p 2699
24/10/2018 62.50p 62.50p 60.50p 62.50p 5862
23/10/2018 63.00p 63.00p 60.00p 62.50p 13000
22/10/2018 63.00p 63.00p 62.00p 63.00p 4797
19/10/2018 63.00p 63.00p 63.00p 63.00p 0
18/10/2018 63.00p 63.00p 63.00p 63.00p 0
17/10/2018 64.00p 64.00p 63.00p 63.00p 0
16/10/2018 64.00p 64.50p 62.00p 64.00p 10154
15/10/2018 64.00p 64.00p 64.00p 64.00p 0
12/10/2018 65.00p 65.00p 64.00p 64.00p 1500
11/10/2018 65.00p 65.00p 64.00p 65.00p 4553
10/10/2018 65.00p 65.00p 64.00p 65.00p 13000
09/10/2018 65.00p 65.00p 64.00p 65.00p 8808
08/10/2018 65.25p 65.50p 64.50p 65.00p 14066
05/10/2018 65.75p 65.75p 65.00p 65.25p 4514
04/10/2018 66.00p 66.00p 65.75p 65.75p 18672
03/10/2018 66.00p 66.00p 66.00p 66.00p 1515
02/10/2018 66.00p 66.00p 66.00p 66.00p 0
01/10/2018 66.00p 66.00p 66.00p 66.00p 0
28/09/2018 66.00p 66.00p 65.00p 66.00p 211
27/09/2018 66.00p 66.00p 65.24p 66.00p 10773
26/09/2018 66.00p 66.00p 65.99p 66.00p 10477
25/09/2018 66.00p 66.00p 66.00p 66.00p 0
24/09/2018 66.00p 66.00p 65.00p 66.00p 1489
21/09/2018 66.00p 66.00p 65.99p 66.00p 2000
20/09/2018 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits