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
23/05/2018 67.25p 67.25p 67.25p 67.25p 21622
22/05/2018 67.25p 67.25p 66.00p 67.25p 21694
21/05/2018 67.25p 67.25p 66.56p 67.25p 1000
18/05/2018 68.00p 68.00p 66.56p 67.25p 5004
17/05/2018 68.00p 68.00p 68.00p 68.00p 0
16/05/2018 68.00p 69.00p 68.00p 68.00p 560
15/05/2018 68.00p 68.00p 67.42p 68.00p 7472
14/05/2018 68.00p 68.00p 67.42p 68.00p 4644
11/05/2018 67.00p 68.00p 67.00p 68.00p 0
10/05/2018 67.00p 67.00p 66.56p 67.00p 2400
09/05/2018 67.00p 68.00p 67.00p 67.00p 329
08/05/2018 67.50p 68.50p 67.00p 67.00p 11576
04/05/2018 67.00p 67.50p 66.92p 67.50p 8949
03/05/2018 67.00p 68.00p 67.00p 67.00p 3000
02/05/2018 67.00p 67.00p 66.41p 67.00p 1814
01/05/2018 67.00p 67.00p 67.00p 67.00p 0
30/04/2018 66.25p 67.00p 66.25p 67.00p 10555
27/04/2018 66.25p 66.25p 66.25p 66.25p 0
26/04/2018 66.25p 66.25p 66.25p 66.25p 0
25/04/2018 66.25p 67.00p 66.25p 66.25p 1000
24/04/2018 66.25p 66.25p 66.25p 66.25p 0
23/04/2018 66.25p 66.25p 66.25p 66.25p 23000
20/04/2018 66.25p 66.25p 66.25p 66.25p 18625
19/04/2018 66.25p 66.70p 65.50p 66.25p 8742
18/04/2018 66.00p 66.25p 66.00p 66.25p 0
17/04/2018 66.00p 66.60p 66.00p 66.00p 9983
16/04/2018 66.00p 66.00p 66.00p 66.00p 0
13/04/2018 66.00p 66.60p 65.00p 66.00p 19215
12/04/2018 66.00p 66.60p 66.00p 66.00p 642
11/04/2018 66.00p 66.00p 65.00p 66.00p 10036
10/04/2018 66.00p 66.60p 65.00p 66.00p 12008
09/04/2018 66.00p 66.60p 65.00p 66.00p 3614
06/04/2018 66.00p 66.60p 66.00p 66.00p 3036
05/04/2018 66.00p 66.00p 66.00p 66.00p 0
04/04/2018 66.25p 66.25p 66.00p 66.00p 475
03/04/2018 66.25p 66.25p 66.25p 66.25p 0
29/03/2018 66.25p 66.25p 66.00p 66.25p 12407
28/03/2018 66.25p 66.25p 66.22p 66.25p 5000
27/03/2018 66.25p 66.25p 66.11p 66.25p 25046
26/03/2018 66.25p 66.25p 66.11p 66.25p 13182
23/03/2018 66.00p 66.25p 66.00p 66.25p 5949
22/03/2018 66.00p 66.00p 66.00p 66.00p 0
21/03/2018 65.50p 66.00p 65.50p 66.00p 0
20/03/2018 65.50p 65.50p 65.50p 65.50p 0
19/03/2018 65.75p 66.25p 64.63p 65.50p 11528
16/03/2018 65.75p 65.75p 65.75p 65.75p 0
15/03/2018 65.75p 66.25p 65.75p 65.75p 2403
14/03/2018 66.25p 66.40p 65.53p 65.75p 12978
13/03/2018 66.25p 66.25p 66.25p 66.25p 0
12/03/2018 66.25p 66.25p 65.53p 66.25p 13556
09/03/2018 66.25p 66.25p 65.55p 66.25p 8000
08/03/2018 66.25p 66.25p 66.25p 66.25p 0
07/03/2018 66.25p 66.69p 66.25p 66.25p 2954
06/03/2018 66.25p 66.25p 66.25p 66.25p 0
05/03/2018 66.25p 66.25p 66.25p 66.25p 0
02/03/2018 66.25p 66.25p 66.25p 66.25p 0
01/03/2018 66.25p 66.25p 66.25p 66.25p 0
28/02/2018 66.25p 66.69p 65.53p 66.25p 14500
27/02/2018 66.25p 66.25p 66.25p 66.25p 15000
26/02/2018 66.25p 66.25p 65.53p 66.25p 3000
23/02/2018 66.25p 66.25p 65.53p 66.25p 1298
22/02/2018 66.25p 66.25p 66.25p 66.25p 10000
21/02/2018 66.25p 66.25p 66.25p 66.25p 0
20/02/2018 66.25p 66.25p 65.53p 66.25p 3500
19/02/2018 66.25p 66.95p 66.25p 66.25p 5000
16/02/2018 66.75p 66.75p 65.63p 66.25p 7334
15/02/2018 66.75p 66.75p 66.75p 66.75p 0
14/02/2018 66.75p 66.75p 66.00p 66.75p 1169
13/02/2018 66.75p 66.75p 62.75p 66.75p 0
12/02/2018 66.75p 66.75p 66.75p 66.75p 13000
09/02/2018 66.75p 66.75p 66.75p 66.75p 8516
08/02/2018 68.25p 68.25p 66.75p 66.75p 40972
07/02/2018 67.25p 68.25p 67.25p 68.25p 29468
06/02/2018 66.75p 67.98p 66.75p 67.25p 9254
05/02/2018 67.00p 67.50p 66.75p 66.75p 1493
02/02/2018 67.00p 67.00p 67.00p 67.00p 0
01/02/2018 67.00p 67.90p 67.00p 67.00p 5617
31/01/2018 67.50p 67.50p 67.00p 67.00p 0
30/01/2018 67.50p 67.50p 67.50p 67.50p 0
29/01/2018 67.25p 68.74p 67.25p 67.50p 6467
26/01/2018 68.50p 68.50p 67.25p 67.25p 23964
25/01/2018 68.50p 68.50p 68.50p 68.50p 27649
24/01/2018 68.50p 68.50p 68.50p 68.50p 0
23/01/2018 68.50p 69.01p 68.50p 68.50p 17272
22/01/2018 68.25p 68.50p 67.40p 68.50p 700
19/01/2018 68.00p 68.25p 68.00p 68.25p 48249
18/01/2018 68.00p 68.00p 67.26p 68.00p 1692
17/01/2018 68.00p 68.00p 68.00p 68.00p 0
16/01/2018 68.00p 68.00p 67.26p 68.00p 8500
15/01/2018 68.00p 68.00p 68.00p 68.00p 0
12/01/2018 68.00p 68.00p 67.26p 68.00p 5000
11/01/2018 67.00p 68.00p 67.00p 68.00p 52000
10/01/2018 66.50p 67.00p 65.15p 67.00p 7926
09/01/2018 66.50p 67.47p 66.50p 66.50p 11015
08/01/2018 66.50p 67.49p 65.13p 66.50p 17597
05/01/2018 66.50p 67.49p 65.99p 66.50p 9019
04/01/2018 66.50p 66.50p 65.99p 66.50p 6955
03/01/2018 66.50p 66.50p 66.50p 66.50p 42629
02/01/2018 67.50p 69.00p 66.08p 66.50p 7766
29/12/2017 68.50p 68.50p 67.50p 67.50p 25000
28/12/2017 67.50p 69.00p 66.00p 68.50p 18729
27/12/2017 67.50p 68.48p 66.00p 67.50p 9097
22/12/2017 67.50p 68.01p 66.00p 67.50p 8559
21/12/2017 66.50p 67.50p 66.50p 67.50p 14818
20/12/2017 66.50p 67.50p 66.50p 66.50p 68528
19/12/2017 66.50p 67.50p 66.50p 66.50p 10000
18/12/2017 66.50p 66.50p 66.50p 66.50p 39408
15/12/2017 66.50p 67.68p 66.50p 66.50p 10343
14/12/2017 66.50p 67.70p 66.50p 66.50p 14432
13/12/2017 66.50p 66.50p 66.50p 66.50p 0
12/12/2017 66.50p 66.50p 66.50p 66.50p 13333
11/12/2017 66.50p 66.50p 65.00p 66.50p 2068
08/12/2017 67.50p 68.80p 66.50p 66.50p 11443
07/12/2017 67.50p 69.00p 67.50p 68.75p 6308
06/12/2017 68.50p 68.50p 67.50p 67.50p 0
05/12/2017 68.50p 68.50p 68.50p 68.50p 0
04/12/2017 70.50p 70.50p 68.00p 68.50p 17978
01/12/2017 70.50p 70.90p 70.50p 70.50p 231
30/11/2017 70.50p 70.50p 70.50p 70.50p 0
29/11/2017 70.50p 70.50p 70.50p 70.50p 0
28/11/2017 70.50p 71.00p 70.50p 70.50p 3843
27/11/2017 71.00p 71.00p 70.25p 70.50p 148596
24/11/2017 71.00p 71.00p 71.00p 71.00p 0
23/11/2017 73.50p 73.50p 70.55p 71.00p 7100
22/11/2017 73.00p 75.00p 73.00p 73.50p 10385
21/11/2017 73.00p 74.00p 73.00p 73.00p 2296
20/11/2017 73.00p 73.00p 73.00p 73.00p 0
17/11/2017 73.00p 74.00p 73.00p 73.00p 13182
16/11/2017 73.00p 74.00p 73.00p 73.00p 6067
15/11/2017 72.50p 74.00p 72.50p 73.00p 8623
14/11/2017 72.50p 74.00p 72.50p 72.50p 2000
13/11/2017 72.50p 72.50p 72.50p 72.50p 0
10/11/2017 72.50p 72.53p 72.50p 72.50p 5658
09/11/2017 72.50p 74.90p 72.50p 72.50p 26551
08/11/2017 72.50p 73.95p 72.00p 72.50p 18714
07/11/2017 72.50p 74.00p 72.00p 72.50p 14215
06/11/2017 72.50p 74.00p 72.50p 72.50p 5839
03/11/2017 72.50p 73.95p 71.33p 72.50p 48810
02/11/2017 72.25p 73.50p 72.25p 72.50p 659
01/11/2017 72.25p 73.50p 71.25p 72.25p 6510
31/10/2017 72.25p 72.25p 71.25p 72.25p 7000
30/10/2017 71.50p 74.00p 71.50p 72.25p 27260
27/10/2017 72.00p 72.50p 71.00p 72.00p 10747
26/10/2017 72.00p 72.00p 72.00p 72.00p 0
25/10/2017 72.00p 72.60p 72.00p 72.00p 2038
24/10/2017 72.00p 72.00p 72.00p 72.00p 0
23/10/2017 72.25p 72.25p 71.00p 72.00p 28000
20/10/2017 72.25p 72.75p 72.25p 72.25p 2722
19/10/2017 72.25p 72.25p 71.00p 72.25p 300
18/10/2017 72.00p 72.75p 72.00p 72.25p 20936
17/10/2017 72.00p 72.00p 70.95p 72.00p 1000
16/10/2017 72.00p 72.90p 71.00p 72.00p 40271
13/10/2017 72.00p 72.00p 72.00p 72.00p 4610
12/10/2017 71.50p 72.00p 71.50p 72.00p 0
11/10/2017 71.25p 71.50p 71.25p 71.50p 9200
10/10/2017 71.00p 71.25p 71.00p 71.25p 26130
09/10/2017 71.00p 71.00p 71.00p 71.00p 7492
06/10/2017 71.00p 71.00p 71.00p 71.00p 0
05/10/2017 71.00p 71.00p 71.00p 71.00p 0
04/10/2017 71.00p 71.00p 71.00p 71.00p 5000
03/10/2017 71.00p 71.00p 71.00p 71.00p 3468
02/10/2017 71.00p 71.00p 71.00p 71.00p 0
29/09/2017 71.00p 71.00p 71.00p 71.00p 5000
28/09/2017 71.00p 71.00p 71.00p 71.00p 13500
27/09/2017 71.00p 71.00p 71.00p 71.00p 15000
26/09/2017 70.50p 71.00p 70.50p 71.00p 8119
25/09/2017 69.50p 70.50p 69.50p 70.50p 9607
22/09/2017 69.00p 69.50p 69.00p 69.50p 15840
21/09/2017 69.00p 69.00p 69.00p 69.00p 4173
20/09/2017 69.00p 69.00p 69.00p 69.00p 0
19/09/2017 69.00p 69.00p 69.00p 69.00p 0
18/09/2017 69.00p 69.00p 69.00p 69.00p 0
15/09/2017 69.00p 69.00p 69.00p 69.00p 0
14/09/2017 69.00p 69.00p 69.00p 69.00p 2012
13/09/2017 69.00p 69.00p 69.00p 69.00p 4964
12/09/2017 69.00p 69.00p 69.00p 69.00p 0
11/09/2017 69.00p 69.50p 68.50p 69.00p 37000
08/09/2017 69.50p 69.50p 69.00p 69.00p 35410
07/09/2017 69.50p 69.50p 69.50p 69.50p 12000
06/09/2017 69.00p 69.50p 69.00p 69.50p 5000
05/09/2017 69.00p 69.00p 69.00p 69.00p 3800
04/09/2017 69.00p 69.00p 69.00p 69.00p 0
01/09/2017 69.00p 69.00p 69.00p 69.00p 3500
31/08/2017 69.00p 69.00p 69.00p 69.00p 0
30/08/2017 69.00p 69.00p 69.00p 69.00p 0
29/08/2017 69.00p 69.00p 68.50p 69.00p 7599
25/08/2017 69.00p 69.00p 69.00p 69.00p 502
24/08/2017 69.00p 69.00p 69.00p 69.00p 0
23/08/2017 70.00p 70.00p 69.00p 69.00p 6303
22/08/2017 70.00p 70.00p 70.00p 70.00p 0
21/08/2017 70.00p 70.00p 70.00p 70.00p 0
18/08/2017 71.00p 71.00p 70.00p 70.00p 20800
17/08/2017 71.00p 71.00p 71.00p 71.00p 0
16/08/2017 71.00p 71.00p 71.00p 71.00p 273
15/08/2017 71.00p 71.00p 71.00p 71.00p 0
14/08/2017 71.00p 71.00p 71.00p 71.00p 0
11/08/2017 71.00p 71.00p 71.00p 71.00p 2877
10/08/2017 71.00p 71.00p 71.00p 71.00p 0
09/08/2017 71.00p 71.00p 71.00p 71.00p 2051
08/08/2017 71.00p 71.00p 71.00p 71.00p 10727

*Close Price adjusted for both dividends and splits