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 |
|---|---|---|---|---|---|
| 09/10/2015 | 76.00p | 76.00p | 74.50p | 75.75p | 5000 |
| 08/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/10/2015 | 76.00p | 76.69p | 76.00p | 76.00p | 6500 |
| 06/10/2015 | 76.00p | 76.71p | 76.00p | 76.00p | 1000 |
| 05/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 02/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 01/10/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 19140 |
| 30/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/09/2015 | 76.00p | 76.50p | 76.00p | 76.00p | 7500 |
| 28/09/2015 | 76.00p | 76.00p | 75.25p | 76.00p | 58241 |
| 25/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/09/2015 | 76.00p | 76.00p | 75.01p | 76.00p | 1204 |
| 23/09/2015 | 76.00p | 76.71p | 76.00p | 76.00p | 7724 |
| 22/09/2015 | 76.00p | 77.50p | 74.83p | 76.00p | 14279 |
| 21/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5000 |
| 18/09/2015 | 76.00p | 76.89p | 74.60p | 76.00p | 14966 |
| 17/09/2015 | 76.00p | 77.50p | 76.00p | 76.00p | 4166 |
| 16/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 2904 |
| 15/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 6291 |
| 11/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/09/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 2010 |
| 09/09/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 160 |
| 08/09/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 2702 |
| 07/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 2500 |
| 03/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 2500 |
| 02/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 01/09/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 3387 |
| 28/08/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 1194 |
| 27/08/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 1170 |
| 26/08/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 26407 |
| 25/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 26000 |
| 21/08/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 1716 |
| 20/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 9780 |
| 18/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/08/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 6454 |
| 13/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 18285 |
| 12/08/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 14668 |
| 11/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 20872 |
| 10/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 27941 |
| 05/08/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 8698 |
| 04/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 15000 |
| 03/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 31/07/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 16000 |
| 30/07/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 21000 |
| 29/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 28/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 11813 |
| 24/07/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 2536 |
| 23/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 9199 |
| 21/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 15366 |
| 20/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 17653 |
| 17/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 19000 |
| 16/07/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 12500 |
| 15/07/2015 | 76.00p | 76.00p | 74.55p | 76.00p | 23676 |
| 14/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/07/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 20000 |
| 10/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/07/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 258 |
| 08/07/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 7000 |
| 07/07/2015 | 76.00p | 76.00p | 74.80p | 76.00p | 27625 |
| 06/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 03/07/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 695 |
| 02/07/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 2877 |
| 01/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 30/06/2015 | 76.00p | 76.00p | 74.62p | 76.00p | 1100 |
| 29/06/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 3999 |
| 26/06/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 640 |
| 25/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/06/2015 | 76.00p | 77.00p | 76.00p | 76.00p | 2597 |
| 23/06/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 1700 |
| 22/06/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 7900 |
| 19/06/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 10500 |
| 18/06/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 12981 |
| 17/06/2015 | 84.50p | 85.12p | 84.50p | 84.50p | 20520 |
| 16/06/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/06/2015 | 84.50p | 85.12p | 84.50p | 84.50p | 6718 |
| 12/06/2015 | 84.50p | 84.70p | 83.00p | 84.50p | 20373 |
| 11/06/2015 | 84.50p | 84.70p | 84.50p | 84.50p | 8000 |
| 10/06/2015 | 84.50p | 84.70p | 83.00p | 84.50p | 10330 |
| 09/06/2015 | 84.50p | 84.70p | 84.50p | 84.50p | 6045 |
| 08/06/2015 | 84.50p | 84.70p | 84.25p | 84.50p | 27894 |
| 05/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 15843 |
| 04/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 4000 |
| 03/06/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 11684 |
| 01/06/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 6065 |
| 29/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 4000 |
| 28/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 30000 |
| 27/05/2015 | 84.50p | 84.90p | 83.00p | 84.50p | 37554 |
| 26/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 1757 |
| 22/05/2015 | 84.50p | 84.90p | 83.01p | 84.50p | 14070 |
| 21/05/2015 | 83.50p | 84.90p | 83.10p | 84.50p | 57320 |
| 20/05/2015 | 79.50p | 83.50p | 78.02p | 83.50p | 5862 |
| 19/05/2015 | 79.50p | 80.86p | 79.50p | 79.50p | 3000 |
| 18/05/2015 | 79.50p | 80.86p | 78.75p | 79.50p | 7600 |
| 15/05/2015 | 79.50p | 79.50p | 78.02p | 79.50p | 6789 |
| 14/05/2015 | 80.00p | 80.89p | 78.03p | 79.50p | 6258 |
| 13/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 22203 |
| 24/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 25001 |
| 23/04/2015 | 80.00p | 82.00p | 78.02p | 80.00p | 12323 |
| 22/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 28859 |
| 21/04/2015 | 80.00p | 80.00p | 78.02p | 80.00p | 12955 |
| 20/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/04/2015 | 80.00p | 81.89p | 78.02p | 80.00p | 14427 |
| 16/04/2015 | 80.00p | 81.65p | 78.06p | 80.00p | 30000 |
| 15/04/2015 | 80.00p | 81.65p | 78.00p | 80.00p | 18187 |
| 14/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/04/2015 | 80.00p | 81.65p | 80.00p | 80.00p | 2375 |
| 10/04/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 40477 |
| 09/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/04/2015 | 80.00p | 80.00p | 78.06p | 80.00p | 14261 |
| 02/04/2015 | 80.00p | 81.65p | 78.00p | 80.00p | 67132 |
| 01/04/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 4616 |
| 31/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 21182 |
| 27/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 24048 |
| 26/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/03/2015 | 80.00p | 80.00p | 77.50p | 80.00p | 38503 |
| 24/03/2015 | 80.00p | 81.39p | 80.00p | 80.00p | 3000 |
| 23/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 31144 |
| 20/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 11091 |
| 18/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 4257 |
| 17/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 3760 |
| 13/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 4797 |
| 10/03/2015 | 80.00p | 81.39p | 80.00p | 80.00p | 2000 |
| 09/03/2015 | 79.00p | 80.40p | 77.00p | 80.00p | 5500 |
| 06/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 5861 |
| 05/03/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/03/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 03/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 5000 |
| 02/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 43769 |
| 27/02/2015 | 79.00p | 80.40p | 77.00p | 79.00p | 31785 |
| 26/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 25/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 21968 |
| 20/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 2000 |
| 19/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 12470 |
| 18/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/02/2015 | 79.00p | 80.75p | 79.00p | 79.00p | 11937 |
| 16/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 1126 |
| 13/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 1700 |
| 12/02/2015 | 79.00p | 79.00p | 77.02p | 79.00p | 1256 |
| 11/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 10/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 09/02/2015 | 78.50p | 79.00p | 77.11p | 79.00p | 8000 |
| 06/02/2015 | 77.50p | 78.87p | 77.50p | 78.00p | 10000 |
| 05/02/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 8293 |
| 04/02/2015 | 77.50p | 78.87p | 77.50p | 77.50p | 7258 |
| 03/02/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 4797 |
| 02/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/01/2015 | 77.50p | 78.87p | 77.50p | 77.50p | 5000 |
| 26/01/2015 | 77.50p | 78.75p | 76.11p | 77.50p | 53566 |
| 23/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/01/2015 | 77.50p | 78.74p | 76.11p | 77.50p | 12240 |
| 20/01/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 8175 |
| 19/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/01/2015 | 77.50p | 77.50p | 76.13p | 77.50p | 15000 |
| 15/01/2015 | 77.50p | 78.74p | 77.50p | 77.50p | 200 |
| 14/01/2015 | 77.50p | 78.74p | 77.50p | 77.50p | 23040 |
| 13/01/2015 | 77.50p | 78.21p | 76.01p | 77.50p | 10000 |
| 12/01/2015 | 77.50p | 78.21p | 77.50p | 77.50p | 1257 |
| 09/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/01/2015 | 77.50p | 78.49p | 75.50p | 77.50p | 50000 |
| 07/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/01/2015 | 77.50p | 78.49p | 76.25p | 77.50p | 20871 |
| 05/01/2015 | 78.00p | 78.00p | 75.00p | 77.50p | 154572 |
| 02/01/2015 | 78.00p | 78.95p | 78.00p | 78.00p | 76 |
| 31/12/2014 | 78.00p | 78.95p | 78.00p | 78.00p | 200 |
| 30/12/2014 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 29/12/2014 | 78.00p | 78.95p | 78.00p | 78.00p | 2041 |
| 24/12/2014 | 77.75p | 79.18p | 77.75p | 78.00p | 20886 |
*Close Price adjusted for both dividends and splits