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 |
|---|---|---|---|---|---|
| 26/07/2016 | 71.50p | 72.49p | 71.50p | 71.50p | 5000 |
| 25/07/2016 | 71.50p | 73.00p | 70.50p | 71.50p | 2911 |
| 22/07/2016 | 72.00p | 73.50p | 71.50p | 71.50p | 7080 |
| 21/07/2016 | 71.75p | 73.25p | 71.75p | 72.00p | 6825 |
| 20/07/2016 | 71.25p | 73.50p | 70.76p | 71.75p | 25812 |
| 19/07/2016 | 71.25p | 73.90p | 71.25p | 71.25p | 40000 |
| 18/07/2016 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 15/07/2016 | 70.75p | 73.00p | 70.00p | 71.25p | 39756 |
| 14/07/2016 | 70.75p | 73.00p | 70.75p | 70.75p | 10000 |
| 13/07/2016 | 70.50p | 73.00p | 70.50p | 70.75p | 27191 |
| 12/07/2016 | 70.50p | 72.00p | 69.00p | 70.50p | 56037 |
| 11/07/2016 | 69.50p | 72.00p | 69.50p | 70.50p | 9407 |
| 08/07/2016 | 70.50p | 70.50p | 69.10p | 69.50p | 15000 |
| 07/07/2016 | 71.50p | 72.00p | 70.00p | 70.50p | 24621 |
| 06/07/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 05/07/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 04/07/2016 | 70.50p | 73.50p | 70.50p | 71.50p | 31776 |
| 01/07/2016 | 70.50p | 72.00p | 69.00p | 70.50p | 6330 |
| 30/06/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/06/2016 | 69.50p | 72.00p | 69.50p | 70.50p | 30097 |
| 28/06/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 27/06/2016 | 69.50p | 71.00p | 69.50p | 69.50p | 2500 |
| 24/06/2016 | 70.00p | 71.00p | 68.00p | 69.50p | 3716 |
| 23/06/2016 | 71.50p | 73.00p | 69.00p | 70.00p | 87367 |
| 22/06/2016 | 72.50p | 72.50p | 71.13p | 71.50p | 18398 |
| 21/06/2016 | 72.50p | 74.00p | 71.00p | 72.50p | 7335 |
| 20/06/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/06/2016 | 72.50p | 74.00p | 72.50p | 72.50p | 10741 |
| 16/06/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/06/2016 | 72.50p | 72.50p | 71.13p | 72.50p | 9373 |
| 14/06/2016 | 73.50p | 75.00p | 71.62p | 72.50p | 25333 |
| 13/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 07/06/2016 | 74.00p | 75.00p | 72.62p | 73.50p | 24095 |
| 06/06/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 03/06/2016 | 74.00p | 74.00p | 72.62p | 74.00p | 2688 |
| 02/06/2016 | 73.00p | 75.00p | 72.00p | 74.00p | 80963 |
| 01/06/2016 | 83.50p | 84.50p | 82.32p | 83.00p | 44881 |
| 31/05/2016 | 83.00p | 84.38p | 81.75p | 83.50p | 24789 |
| 27/05/2016 | 81.50p | 84.63p | 81.50p | 83.00p | 72143 |
| 26/05/2016 | 82.00p | 82.00p | 80.10p | 81.50p | 31703 |
| 25/05/2016 | 81.25p | 82.40p | 81.25p | 82.00p | 15707 |
| 24/05/2016 | 79.75p | 81.90p | 79.75p | 81.25p | 60555 |
| 23/05/2016 | 79.75p | 80.60p | 79.75p | 79.75p | 83 |
| 20/05/2016 | 79.25p | 80.00p | 78.50p | 79.75p | 49428 |
| 19/05/2016 | 79.25p | 80.00p | 79.25p | 79.25p | 5000 |
| 18/05/2016 | 78.75p | 79.24p | 78.75p | 78.75p | 13930 |
| 17/05/2016 | 76.50p | 78.75p | 76.50p | 78.75p | 7653 |
| 16/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 12/05/2016 | 76.50p | 77.00p | 76.50p | 76.50p | 20000 |
| 11/05/2016 | 76.50p | 76.50p | 75.60p | 76.50p | 4797 |
| 10/05/2016 | 76.50p | 77.00p | 76.50p | 76.50p | 1555 |
| 09/05/2016 | 76.50p | 77.50p | 75.50p | 76.50p | 3082 |
| 06/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/05/2016 | 76.50p | 76.50p | 75.50p | 76.50p | 10000 |
| 04/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/05/2016 | 76.50p | 77.00p | 75.50p | 76.50p | 21290 |
| 29/04/2016 | 76.75p | 77.00p | 75.00p | 76.50p | 92833 |
| 28/04/2016 | 76.75p | 77.50p | 76.75p | 76.75p | 1542 |
| 27/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 26/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 25/04/2016 | 77.00p | 77.75p | 75.75p | 76.75p | 56052 |
| 22/04/2016 | 77.00p | 77.95p | 77.00p | 77.00p | 10000 |
| 21/04/2016 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/04/2016 | 77.00p | 77.95p | 77.00p | 77.00p | 3159 |
| 19/04/2016 | 77.00p | 77.00p | 76.26p | 77.00p | 19187 |
| 18/04/2016 | 77.00p | 78.00p | 76.26p | 77.00p | 22768 |
| 15/04/2016 | 76.75p | 77.70p | 76.75p | 77.00p | 25000 |
| 14/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 13/04/2016 | 76.75p | 77.51p | 75.85p | 76.75p | 47080 |
| 12/04/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 5000 |
| 11/04/2016 | 76.75p | 77.51p | 75.75p | 76.75p | 28205 |
| 08/04/2016 | 76.75p | 77.00p | 75.75p | 76.75p | 15399 |
| 07/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 06/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 05/04/2016 | 76.75p | 77.64p | 75.75p | 76.75p | 18736 |
| 04/04/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 35220 |
| 01/04/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 31/03/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 6400 |
| 30/03/2016 | 76.75p | 76.75p | 76.20p | 76.75p | 23448 |
| 29/03/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 15000 |
| 24/03/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 24346 |
| 23/03/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 15314 |
| 22/03/2016 | 76.75p | 77.51p | 75.50p | 76.75p | 33456 |
| 21/03/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 18/03/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 17/03/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 16/03/2016 | 76.75p | 77.51p | 76.75p | 76.75p | 4448 |
| 15/03/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 12640 |
| 14/03/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 11/03/2016 | 76.75p | 77.51p | 75.75p | 76.75p | 58000 |
| 10/03/2016 | 76.75p | 76.75p | 75.86p | 76.75p | 2000 |
| 09/03/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 08/03/2016 | 76.75p | 77.20p | 76.75p | 76.75p | 3899 |
| 07/03/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 48861 |
| 04/03/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 03/03/2016 | 76.75p | 76.75p | 75.75p | 76.75p | 2685 |
| 02/03/2016 | 76.50p | 77.40p | 76.50p | 76.75p | 12920 |
| 01/03/2016 | 76.50p | 76.50p | 75.50p | 76.50p | 12856 |
| 29/02/2016 | 76.50p | 76.50p | 75.50p | 76.50p | 6000 |
| 26/02/2016 | 76.50p | 77.15p | 75.50p | 76.50p | 57620 |
| 25/02/2016 | 76.50p | 76.90p | 75.63p | 76.50p | 11178 |
| 24/02/2016 | 76.50p | 76.90p | 76.50p | 76.50p | 5793 |
| 23/02/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/02/2016 | 76.50p | 76.90p | 75.50p | 76.50p | 63291 |
| 19/02/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 18/02/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/02/2016 | 76.00p | 76.50p | 76.00p | 76.50p | 6816 |
| 16/02/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 17673 |
| 15/02/2016 | 76.00p | 76.40p | 75.00p | 76.00p | 25089 |
| 12/02/2016 | 76.00p | 76.40p | 75.00p | 76.00p | 33778 |
| 11/02/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/02/2016 | 76.00p | 76.89p | 76.00p | 76.00p | 640 |
| 09/02/2016 | 76.00p | 76.00p | 74.50p | 76.00p | 19093 |
| 08/02/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 9000 |
| 05/02/2016 | 76.50p | 76.50p | 76.00p | 76.00p | 11879 |
| 04/02/2016 | 76.00p | 77.00p | 75.00p | 76.50p | 25049 |
| 03/02/2016 | 76.00p | 77.00p | 76.00p | 76.00p | 4434 |
| 02/02/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 10000 |
| 01/02/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 1395 |
| 29/01/2016 | 76.00p | 76.49p | 76.00p | 76.00p | 7089 |
| 28/01/2016 | 75.75p | 75.75p | 74.83p | 75.75p | 420 |
| 27/01/2016 | 75.75p | 75.75p | 74.75p | 75.75p | 5000 |
| 26/01/2016 | 75.75p | 75.75p | 74.75p | 75.75p | 8255 |
| 25/01/2016 | 75.75p | 76.00p | 74.75p | 75.75p | 28408 |
| 22/01/2016 | 75.75p | 75.75p | 74.75p | 75.75p | 26025 |
| 21/01/2016 | 75.75p | 75.75p | 74.83p | 75.75p | 243 |
| 20/01/2016 | 76.00p | 76.00p | 75.00p | 75.75p | 1982 |
| 19/01/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 14500 |
| 18/01/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 19853 |
| 15/01/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 9000 |
| 14/01/2016 | 76.00p | 76.20p | 76.00p | 76.00p | 4702 |
| 13/01/2016 | 76.00p | 76.20p | 76.00p | 76.00p | 5158 |
| 12/01/2016 | 76.50p | 76.50p | 75.00p | 76.00p | 53709 |
| 11/01/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/01/2016 | 76.00p | 77.00p | 76.00p | 76.50p | 27807 |
| 07/01/2016 | 77.50p | 77.50p | 75.50p | 76.00p | 11785 |
| 06/01/2016 | 78.00p | 78.99p | 77.00p | 77.50p | 25328 |
| 05/01/2016 | 79.00p | 79.99p | 78.00p | 78.00p | 16100 |
| 04/01/2016 | 79.00p | 79.99p | 78.00p | 79.00p | 16958 |
| 31/12/2015 | 76.00p | 79.00p | 76.00p | 79.00p | 40000 |
| 30/12/2015 | 76.00p | 76.76p | 75.00p | 76.00p | 27463 |
| 29/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/12/2015 | 76.00p | 76.90p | 76.00p | 76.00p | 11514 |
| 23/12/2015 | 76.00p | 76.90p | 75.00p | 76.00p | 10061 |
| 22/12/2015 | 76.00p | 76.90p | 76.00p | 76.00p | 1000 |
| 21/12/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 10000 |
| 18/12/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 4000 |
| 17/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/12/2015 | 76.00p | 76.90p | 75.00p | 76.00p | 16400 |
| 15/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/12/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 11870 |
| 11/12/2015 | 76.00p | 76.90p | 75.10p | 76.00p | 24500 |
| 10/12/2015 | 76.00p | 76.90p | 75.00p | 76.00p | 17686 |
| 09/12/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 10160 |
| 08/12/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 6968 |
| 07/12/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 32987 |
| 04/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 03/12/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 11664 |
| 02/12/2015 | 76.00p | 76.95p | 75.30p | 76.00p | 27500 |
| 01/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 30/11/2015 | 76.00p | 76.95p | 76.00p | 76.00p | 12750 |
| 27/11/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 26/11/2015 | 76.00p | 78.75p | 76.00p | 76.00p | 0 |
| 25/11/2015 | 78.75p | 79.70p | 78.75p | 78.75p | 5000 |
| 24/11/2015 | 78.75p | 79.70p | 78.75p | 78.75p | 12547 |
| 23/11/2015 | 78.75p | 79.70p | 78.75p | 78.75p | 2357 |
| 20/11/2015 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 19/11/2015 | 78.75p | 79.70p | 78.75p | 78.75p | 33147 |
| 18/11/2015 | 78.75p | 79.70p | 78.75p | 78.75p | 7490 |
| 17/11/2015 | 78.75p | 79.25p | 77.75p | 78.75p | 54943 |
| 16/11/2015 | 78.75p | 79.25p | 78.01p | 78.75p | 4983 |
| 13/11/2015 | 78.75p | 79.45p | 78.75p | 78.75p | 7500 |
| 12/11/2015 | 75.75p | 78.87p | 75.75p | 78.87p | 0 |
| 11/11/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 10/11/2015 | 75.75p | 76.75p | 74.50p | 75.75p | 18375 |
| 09/11/2015 | 75.75p | 77.00p | 74.50p | 75.75p | 246 |
| 06/11/2015 | 75.75p | 76.75p | 75.75p | 75.75p | 400 |
| 05/11/2015 | 75.75p | 76.20p | 75.75p | 75.75p | 31104 |
| 04/11/2015 | 75.75p | 77.00p | 75.75p | 75.75p | 4173 |
| 03/11/2015 | 75.75p | 76.20p | 75.75p | 75.75p | 2596 |
| 02/11/2015 | 75.75p | 76.20p | 74.00p | 75.75p | 45223 |
| 30/10/2015 | 75.75p | 76.89p | 75.75p | 75.75p | 4113 |
| 29/10/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 28/10/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 27/10/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 5000 |
| 26/10/2015 | 75.75p | 76.20p | 74.50p | 75.75p | 14400 |
| 23/10/2015 | 75.75p | 76.89p | 74.50p | 75.75p | 6989 |
| 22/10/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 21/10/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 17242 |
| 20/10/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 19/10/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 16/10/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 35517 |
| 15/10/2015 | 75.75p | 75.75p | 74.75p | 75.75p | 23000 |
| 14/10/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 13/10/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 11723 |
| 12/10/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
*Close Price adjusted for both dividends and splits