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
04/08/2017 71.00p 71.00p 71.00p 71.00p 349
03/08/2017 70.00p 71.00p 70.00p 71.00p 55593
02/08/2017 70.00p 70.00p 70.00p 70.00p 0
01/08/2017 69.50p 70.00p 69.50p 70.00p 8391
31/07/2017 69.50p 69.50p 69.50p 69.50p 7110
28/07/2017 68.50p 69.50p 68.50p 69.50p 38505
27/07/2017 68.00p 68.50p 68.00p 68.50p 30000
26/07/2017 68.00p 68.00p 68.00p 68.00p 7000
25/07/2017 68.00p 68.00p 68.00p 68.00p 17886
24/07/2017 68.00p 68.00p 68.00p 68.00p 16100
21/07/2017 68.50p 68.50p 68.00p 68.00p 10221
20/07/2017 69.50p 69.50p 68.50p 68.50p 20000
19/07/2017 69.50p 69.50p 69.50p 69.50p 0
18/07/2017 69.50p 69.50p 69.50p 69.50p 0
17/07/2017 69.50p 69.50p 69.50p 69.50p 2000
14/07/2017 69.50p 70.00p 69.50p 69.50p 22759
13/07/2017 69.50p 69.50p 69.50p 69.50p 40021
12/07/2017 69.50p 69.50p 69.50p 69.50p 4000
11/07/2017 68.50p 69.50p 68.50p 69.50p 11194
10/07/2017 68.00p 68.50p 68.00p 68.50p 4271
07/07/2017 68.00p 68.00p 68.00p 68.00p 11695
06/07/2017 68.00p 68.00p 68.00p 68.00p 3000
05/07/2017 68.00p 68.00p 68.00p 68.00p 0
04/07/2017 68.00p 68.00p 68.00p 68.00p 24935
03/07/2017 68.00p 68.00p 68.00p 68.00p 6158
30/06/2017 68.00p 68.00p 68.00p 68.00p 28191
29/06/2017 68.00p 68.00p 68.00p 68.00p 16495
28/06/2017 68.00p 68.00p 68.00p 68.00p 3525
27/06/2017 68.00p 68.00p 68.00p 68.00p 0
26/06/2017 68.00p 68.00p 68.00p 68.00p 1700
23/06/2017 68.00p 68.00p 68.00p 68.00p 4149
22/06/2017 68.00p 68.00p 68.00p 68.00p 0
21/06/2017 68.50p 68.50p 68.00p 68.00p 0
20/06/2017 68.50p 68.50p 68.50p 68.50p 0
19/06/2017 68.50p 68.50p 68.50p 68.50p 0
16/06/2017 68.50p 69.75p 67.10p 68.50p 6599
15/06/2017 68.50p 69.75p 68.50p 68.50p 2500
14/06/2017 68.50p 69.75p 67.10p 68.50p 5528
13/06/2017 68.50p 69.75p 68.50p 68.50p 9475
12/06/2017 69.00p 70.25p 67.00p 68.50p 29511
09/06/2017 69.00p 70.25p 68.50p 69.00p 6900
08/06/2017 69.00p 69.00p 69.00p 69.00p 0
07/06/2017 70.00p 71.45p 68.00p 69.00p 14246
06/06/2017 72.50p 73.87p 70.00p 70.00p 23965
05/06/2017 72.50p 76.50p 72.00p 72.50p 90330
02/06/2017 74.50p 76.00p 72.50p 72.50p 34448
01/06/2017 74.50p 76.50p 73.70p 74.50p 41972
31/05/2017 83.50p 85.50p 81.20p 82.50p 93905
30/05/2017 83.50p 86.50p 82.20p 83.50p 83984
26/05/2017 83.00p 85.00p 82.20p 83.50p 15400
25/05/2017 81.50p 84.50p 80.66p 83.00p 75510
24/05/2017 81.00p 84.50p 80.66p 81.50p 70430
23/05/2017 81.00p 81.00p 79.65p 81.00p 9598
22/05/2017 81.00p 81.00p 81.00p 81.00p 0
19/05/2017 81.00p 81.00p 81.00p 81.00p 0
18/05/2017 81.00p 81.00p 79.65p 81.00p 502
17/05/2017 81.00p 82.50p 80.15p 81.00p 17000
16/05/2017 78.50p 83.00p 77.16p 81.00p 29302
15/05/2017 77.50p 79.00p 77.16p 78.50p 22000
12/05/2017 78.50p 79.00p 76.66p 77.50p 65906
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

*Close Price adjusted for both dividends and splits