Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Northern Venture Trust (NVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/05/2017 | 78.50p | 80.50p | 78.50p | 78.50p | 12345 |
| 10/05/2017 | 78.50p | 80.00p | 77.00p | 78.50p | 40534 |
| 09/05/2017 | 78.50p | 80.00p | 77.00p | 78.50p | 7300 |
| 08/05/2017 | 78.00p | 80.00p | 77.00p | 78.50p | 35720 |
| 05/05/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 04/05/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 03/05/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 02/05/2017 | 78.00p | 79.50p | 76.50p | 78.00p | 7568 |
| 28/04/2017 | 77.50p | 80.00p | 76.00p | 78.00p | 36000 |
| 27/04/2017 | 77.50p | 77.50p | 76.00p | 77.50p | 2000 |
| 26/04/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 6328 |
| 25/04/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 8989 |
| 24/04/2017 | 77.50p | 79.00p | 76.00p | 77.50p | 18568 |
| 21/04/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/04/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 8250 |
| 19/04/2017 | 77.50p | 79.00p | 76.25p | 77.50p | 8250 |
| 18/04/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 1003 |
| 13/04/2017 | 77.00p | 78.50p | 77.00p | 77.50p | 12625 |
| 12/04/2017 | 77.00p | 78.50p | 77.00p | 77.00p | 2000 |
| 11/04/2017 | 76.50p | 78.00p | 76.50p | 77.00p | 27260 |
| 10/04/2017 | 76.50p | 78.00p | 76.50p | 76.50p | 750 |
| 07/04/2017 | 77.00p | 78.50p | 75.50p | 76.50p | 17500 |
| 06/04/2017 | 77.00p | 78.50p | 77.00p | 77.00p | 14093 |
| 05/04/2017 | 76.50p | 78.00p | 76.50p | 77.00p | 5000 |
| 04/04/2017 | 76.50p | 76.50p | 75.00p | 76.50p | 3889 |
| 03/04/2017 | 75.50p | 77.00p | 75.50p | 76.50p | 12914 |
| 31/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/03/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 5419 |
| 29/03/2017 | 75.50p | 77.00p | 74.00p | 75.50p | 44449 |
| 28/03/2017 | 74.50p | 76.00p | 74.50p | 75.50p | 21000 |
| 27/03/2017 | 74.50p | 75.00p | 74.50p | 74.50p | 2400 |
| 24/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/03/2017 | 74.50p | 76.00p | 74.50p | 74.50p | 2000 |
| 22/03/2017 | 74.50p | 76.00p | 73.25p | 74.50p | 25135 |
| 21/03/2017 | 74.50p | 76.00p | 73.25p | 74.50p | 4334 |
| 20/03/2017 | 74.50p | 78.00p | 73.12p | 74.50p | 71920 |
| 17/03/2017 | 75.50p | 76.00p | 74.25p | 74.50p | 15000 |
| 16/03/2017 | 76.50p | 78.00p | 74.25p | 75.50p | 21766 |
| 15/03/2017 | 76.50p | 78.00p | 76.50p | 76.50p | 7000 |
| 14/03/2017 | 76.50p | 76.50p | 75.00p | 76.50p | 2500 |
| 13/03/2017 | 76.50p | 78.00p | 75.00p | 76.50p | 10514 |
| 10/03/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/03/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/03/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/03/2017 | 76.50p | 78.00p | 75.00p | 76.50p | 22543 |
| 06/03/2017 | 76.50p | 78.00p | 76.50p | 76.50p | 6575 |
| 03/03/2017 | 78.50p | 78.50p | 76.50p | 76.50p | 31056 |
| 02/03/2017 | 78.50p | 80.00p | 77.50p | 78.50p | 6243 |
| 01/03/2017 | 78.50p | 80.00p | 77.15p | 78.50p | 11461 |
| 28/02/2017 | 78.50p | 80.00p | 77.75p | 78.50p | 23755 |
| 27/02/2017 | 78.50p | 78.50p | 78.00p | 78.50p | 76 |
| 24/02/2017 | 79.00p | 80.00p | 77.15p | 78.50p | 40373 |
| 23/02/2017 | 78.50p | 79.00p | 78.50p | 79.00p | 15543 |
| 22/02/2017 | 77.75p | 79.00p | 77.75p | 78.50p | 20189 |
| 21/02/2017 | 78.50p | 79.50p | 77.75p | 77.75p | 3757 |
| 20/02/2017 | 78.50p | 79.50p | 78.24p | 78.50p | 38453 |
| 17/02/2017 | 78.00p | 80.20p | 78.00p | 78.50p | 8211 |
| 16/02/2017 | 78.25p | 80.00p | 77.88p | 78.00p | 56383 |
| 15/02/2017 | 78.00p | 81.50p | 78.00p | 78.25p | 50368 |
| 14/02/2017 | 78.00p | 79.50p | 78.00p | 78.00p | 3144 |
| 13/02/2017 | 78.50p | 79.50p | 78.00p | 78.00p | 58603 |
| 10/02/2017 | 78.50p | 79.15p | 78.50p | 78.50p | 6550 |
| 09/02/2017 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 08/02/2017 | 78.00p | 82.00p | 78.00p | 78.50p | 55216 |
| 07/02/2017 | 77.50p | 78.00p | 77.40p | 78.00p | 27450 |
| 06/02/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/02/2017 | 77.00p | 79.50p | 76.80p | 77.50p | 42783 |
| 02/02/2017 | 77.00p | 77.00p | 76.80p | 77.00p | 1371 |
| 01/02/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/01/2017 | 77.00p | 78.00p | 77.00p | 77.00p | 5150 |
| 30/01/2017 | 76.00p | 77.00p | 76.00p | 77.00p | 0 |
| 27/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 26/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 25/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/01/2017 | 76.00p | 77.50p | 76.00p | 76.00p | 1000 |
| 23/01/2017 | 76.00p | 77.50p | 74.70p | 76.00p | 35297 |
| 20/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/01/2017 | 76.00p | 78.00p | 76.00p | 76.00p | 6410 |
| 18/01/2017 | 76.00p | 78.25p | 75.00p | 76.00p | 71725 |
| 17/01/2017 | 76.00p | 77.30p | 75.30p | 76.00p | 16100 |
| 16/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 10457 |
| 13/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/01/2017 | 76.00p | 76.70p | 74.00p | 76.00p | 245527 |
| 11/01/2017 | 76.00p | 76.00p | 75.17p | 76.00p | 19859 |
| 10/01/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/01/2017 | 76.00p | 76.00p | 75.15p | 76.00p | 14000 |
| 06/01/2017 | 76.00p | 77.50p | 76.00p | 76.00p | 1500 |
| 05/01/2017 | 76.00p | 77.50p | 75.13p | 76.00p | 26200 |
| 04/01/2017 | 76.00p | 76.00p | 74.90p | 76.00p | 600 |
| 03/01/2017 | 76.00p | 76.00p | 74.75p | 76.00p | 2000 |
| 30/12/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/12/2016 | 75.50p | 77.50p | 75.50p | 76.00p | 5785 |
| 28/12/2016 | 75.50p | 77.00p | 75.50p | 75.50p | 2238 |
| 23/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/12/2016 | 74.50p | 77.50p | 74.40p | 75.50p | 20200 |
| 20/12/2016 | 74.50p | 76.00p | 74.50p | 74.50p | 3315 |
| 19/12/2016 | 74.50p | 76.50p | 73.40p | 74.50p | 17933 |
| 16/12/2016 | 74.00p | 76.50p | 74.00p | 74.50p | 7144 |
| 15/12/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 14/12/2016 | 74.00p | 75.50p | 74.00p | 74.00p | 261 |
| 13/12/2016 | 74.00p | 76.00p | 72.90p | 74.00p | 27766 |
| 12/12/2016 | 74.00p | 75.50p | 72.90p | 74.00p | 5620 |
| 09/12/2016 | 74.00p | 75.50p | 74.00p | 74.00p | 15514 |
| 08/12/2016 | 74.00p | 76.00p | 74.00p | 74.00p | 7381 |
| 07/12/2016 | 73.50p | 76.00p | 72.90p | 74.00p | 24052 |
| 06/12/2016 | 73.50p | 75.00p | 73.50p | 73.50p | 3284 |
| 05/12/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 02/12/2016 | 73.50p | 75.00p | 73.50p | 73.50p | 1311 |
| 01/12/2016 | 73.50p | 73.50p | 72.40p | 73.50p | 1100 |
| 30/11/2016 | 73.50p | 75.00p | 72.40p | 73.50p | 22729 |
| 29/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 28/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/11/2016 | 73.50p | 75.00p | 72.10p | 73.50p | 15780 |
| 24/11/2016 | 73.50p | 75.00p | 72.00p | 73.50p | 5672 |
| 23/11/2016 | 76.50p | 78.00p | 76.50p | 76.50p | 1253 |
| 22/11/2016 | 76.50p | 78.00p | 75.40p | 76.50p | 22290 |
| 21/11/2016 | 76.50p | 78.00p | 76.50p | 76.50p | 6600 |
| 18/11/2016 | 76.50p | 78.00p | 75.40p | 76.50p | 28962 |
| 17/11/2016 | 75.50p | 78.00p | 75.40p | 76.50p | 24826 |
| 16/11/2016 | 75.00p | 77.00p | 74.40p | 75.50p | 34636 |
| 15/11/2016 | 75.00p | 77.00p | 74.10p | 75.00p | 33848 |
| 14/11/2016 | 73.50p | 76.00p | 72.10p | 75.00p | 6792 |
| 11/11/2016 | 73.50p | 75.00p | 73.50p | 73.50p | 1400 |
| 10/11/2016 | 73.00p | 75.00p | 73.00p | 73.50p | 21466 |
| 09/11/2016 | 72.50p | 74.00p | 71.70p | 73.00p | 13569 |
| 08/11/2016 | 72.50p | 74.00p | 72.50p | 72.50p | 11378 |
| 07/11/2016 | 72.50p | 74.00p | 72.50p | 72.50p | 386 |
| 04/11/2016 | 72.50p | 74.00p | 72.50p | 72.50p | 7000 |
| 03/11/2016 | 72.50p | 74.00p | 71.51p | 72.50p | 7205 |
| 02/11/2016 | 73.00p | 73.00p | 71.50p | 72.50p | 43603 |
| 01/11/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 1300 |
| 31/10/2016 | 73.00p | 74.50p | 72.01p | 73.00p | 6770 |
| 28/10/2016 | 73.00p | 74.50p | 72.01p | 73.00p | 9230 |
| 27/10/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 9400 |
| 26/10/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 19559 |
| 25/10/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 19832 |
| 24/10/2016 | 72.00p | 74.50p | 72.00p | 73.00p | 104759 |
| 21/10/2016 | 70.00p | 73.00p | 70.00p | 72.00p | 78133 |
| 20/10/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 10000 |
| 19/10/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 5000 |
| 18/10/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/10/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 5738 |
| 14/10/2016 | 70.00p | 70.00p | 68.75p | 70.00p | 2500 |
| 13/10/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/10/2016 | 70.00p | 71.25p | 68.75p | 70.00p | 5175 |
| 11/10/2016 | 70.00p | 71.40p | 70.00p | 70.00p | 40000 |
| 10/10/2016 | 70.00p | 71.25p | 68.50p | 70.00p | 6874 |
| 07/10/2016 | 70.00p | 71.25p | 68.50p | 70.00p | 46052 |
| 06/10/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 18017 |
| 05/10/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 6427 |
| 04/10/2016 | 70.00p | 71.25p | 68.50p | 70.00p | 15000 |
| 03/10/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/09/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 3896 |
| 29/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 24692 |
| 28/09/2016 | 70.00p | 71.25p | 70.00p | 70.00p | 1500 |
| 27/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/09/2016 | 70.00p | 70.00p | 68.00p | 70.00p | 57618 |
| 23/09/2016 | 70.00p | 71.39p | 68.50p | 70.00p | 22789 |
| 22/09/2016 | 70.00p | 71.00p | 68.50p | 70.00p | 15477 |
| 21/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 200 |
| 20/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 36595 |
| 19/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 12198 |
| 14/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 38785 |
| 13/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 23928 |
| 12/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 9570 |
| 09/09/2016 | 70.00p | 71.00p | 70.00p | 70.00p | 8528 |
| 08/09/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 3172 |
| 07/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/09/2016 | 70.00p | 71.00p | 70.00p | 70.00p | 23259 |
| 02/09/2016 | 70.00p | 71.50p | 68.61p | 70.00p | 8841 |
| 01/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/08/2016 | 70.00p | 70.00p | 68.61p | 70.00p | 4500 |
| 25/08/2016 | 70.00p | 71.50p | 68.50p | 70.00p | 45551 |
| 24/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/08/2016 | 70.00p | 71.20p | 70.00p | 70.00p | 14020 |
| 22/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/08/2016 | 69.50p | 70.70p | 68.00p | 70.00p | 43192 |
| 18/08/2016 | 69.50p | 69.50p | 68.00p | 69.50p | 22000 |
| 17/08/2016 | 69.50p | 70.70p | 69.50p | 69.50p | 4123 |
| 16/08/2016 | 69.50p | 70.50p | 69.50p | 69.50p | 4000 |
| 15/08/2016 | 69.50p | 70.50p | 68.00p | 69.50p | 28500 |
| 12/08/2016 | 69.50p | 71.00p | 69.50p | 69.50p | 6104 |
| 11/08/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/08/2016 | 69.50p | 71.00p | 69.50p | 69.50p | 9686 |
| 09/08/2016 | 69.50p | 71.00p | 68.00p | 69.50p | 11500 |
| 08/08/2016 | 70.50p | 72.00p | 69.00p | 69.50p | 5305 |
| 05/08/2016 | 70.50p | 71.75p | 69.10p | 70.50p | 19651 |
| 04/08/2016 | 71.00p | 72.00p | 69.10p | 70.50p | 29152 |
| 03/08/2016 | 71.00p | 72.50p | 69.60p | 71.00p | 12396 |
| 02/08/2016 | 71.00p | 72.50p | 69.50p | 71.00p | 7534 |
| 01/08/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/07/2016 | 71.50p | 72.50p | 70.05p | 71.00p | 31597 |
| 28/07/2016 | 71.50p | 73.00p | 70.00p | 71.50p | 11727 |
| 27/07/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
*Close Price adjusted for both dividends and splits