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 |
|---|---|---|---|---|---|
| 23/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 7852 |
| 22/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 19/12/2014 | 77.75p | 77.75p | 76.75p | 77.75p | 50000 |
| 18/12/2014 | 77.75p | 78.75p | 75.75p | 77.75p | 12272 |
| 17/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 15000 |
| 16/12/2014 | 77.75p | 78.75p | 75.80p | 77.75p | 12404 |
| 15/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 12/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 6087 |
| 11/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 28332 |
| 10/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 09/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 08/12/2014 | 77.75p | 78.90p | 75.75p | 77.75p | 12016 |
| 05/12/2014 | 77.75p | 77.75p | 75.75p | 77.75p | 12531 |
| 04/12/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 03/12/2014 | 79.00p | 79.00p | 77.00p | 77.75p | 5276 |
| 02/12/2014 | 79.00p | 80.00p | 79.00p | 79.00p | 1187 |
| 01/12/2014 | 79.00p | 80.00p | 79.00p | 79.00p | 8602 |
| 28/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/11/2014 | 78.50p | 80.50p | 78.50p | 79.00p | 0 |
| 26/11/2014 | 79.50p | 81.40p | 79.50p | 80.50p | 6000 |
| 25/11/2014 | 79.50p | 79.85p | 79.50p | 79.50p | 20577 |
| 24/11/2014 | 79.50p | 79.60p | 79.50p | 79.50p | 310 |
| 21/11/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/11/2014 | 79.50p | 79.60p | 79.50p | 79.50p | 5618 |
| 19/11/2014 | 79.00p | 79.50p | 78.00p | 79.50p | 50453 |
| 18/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/11/2014 | 79.00p | 79.30p | 78.02p | 79.00p | 33257 |
| 14/11/2014 | 79.30p | 79.30p | 79.00p | 79.00p | 120 |
| 13/11/2014 | 79.00p | 79.30p | 79.00p | 79.00p | 5337 |
| 12/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 5000 |
| 11/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 10299 |
| 10/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 07/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 27760 |
| 06/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/11/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/11/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 2000 |
| 03/11/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 10819 |
| 31/10/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 9950 |
| 30/10/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 29/10/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 28/10/2014 | 79.00p | 79.00p | 79.00p | 79.00p | 2000 |
| 27/10/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 8785 |
| 24/10/2014 | 79.00p | 79.00p | 77.00p | 79.00p | 40000 |
| 23/10/2014 | 79.00p | 79.00p | 78.02p | 79.00p | 5822 |
| 22/10/2014 | 79.50p | 79.50p | 78.00p | 79.00p | 4797 |
| 21/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 17/10/2014 | 79.50p | 79.76p | 77.50p | 79.50p | 35628 |
| 16/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 15/10/2014 | 79.50p | 79.78p | 79.50p | 79.50p | 12457 |
| 14/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 13/10/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 2491 |
| 10/10/2014 | 79.50p | 79.78p | 79.50p | 79.50p | 10289 |
| 09/10/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 6796 |
| 08/10/2014 | 79.50p | 79.50p | 78.00p | 79.50p | 38151 |
| 07/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 06/10/2014 | 79.50p | 79.82p | 79.50p | 79.50p | 5000 |
| 03/10/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 02/10/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 48485 |
| 01/10/2014 | 79.50p | 79.82p | 78.02p | 79.50p | 15000 |
| 30/09/2014 | 79.50p | 79.82p | 78.02p | 79.50p | 57864 |
| 29/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 26/09/2014 | 79.50p | 79.82p | 79.50p | 79.50p | 15153 |
| 25/09/2014 | 79.50p | 79.82p | 78.02p | 79.50p | 52493 |
| 24/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 23/09/2014 | 79.50p | 79.82p | 79.50p | 79.50p | 5309 |
| 22/09/2014 | 79.50p | 79.82p | 79.50p | 79.50p | 8663 |
| 19/09/2014 | 79.50p | 79.84p | 78.02p | 79.50p | 40084 |
| 18/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 17/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 4807 |
| 16/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 15/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 22655 |
| 12/09/2014 | 79.50p | 79.87p | 79.50p | 79.50p | 41100 |
| 11/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 62475 |
| 10/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 4260 |
| 09/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 37255 |
| 08/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 19187 |
| 05/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 04/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 03/09/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 02/09/2014 | 79.50p | 79.87p | 79.50p | 79.50p | 6167 |
| 01/09/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 4015 |
| 29/08/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 5000 |
| 28/08/2014 | 79.50p | 79.87p | 79.50p | 79.50p | 3200 |
| 27/08/2014 | 79.50p | 79.87p | 78.02p | 79.50p | 18195 |
| 26/08/2014 | 79.50p | 79.87p | 78.02p | 79.50p | 24797 |
| 22/08/2014 | 79.50p | 79.87p | 78.02p | 79.50p | 21886 |
| 21/08/2014 | 79.50p | 79.90p | 79.50p | 79.50p | 20263 |
| 20/08/2014 | 79.50p | 79.95p | 78.02p | 79.50p | 43000 |
| 19/08/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 18/08/2014 | 79.50p | 79.95p | 79.50p | 79.50p | 18604 |
| 15/08/2014 | 79.50p | 79.50p | 79.00p | 79.50p | 10000 |
| 14/08/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 10015 |
| 13/08/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 12/08/2014 | 79.50p | 79.95p | 79.50p | 79.50p | 7000 |
| 11/08/2014 | 79.50p | 79.50p | 78.02p | 79.50p | 39737 |
| 08/08/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 07/08/2014 | 79.50p | 79.95p | 78.02p | 79.50p | 17421 |
| 06/08/2014 | 79.50p | 79.50p | 78.12p | 79.50p | 1500 |
| 05/08/2014 | 79.50p | 79.95p | 79.50p | 79.50p | 10000 |
| 04/08/2014 | 79.50p | 79.50p | 78.12p | 79.50p | 27986 |
| 01/08/2014 | 79.50p | 79.98p | 79.50p | 79.50p | 0 |
| 31/07/2014 | 79.50p | 79.98p | 79.50p | 79.50p | 1853 |
| 30/07/2014 | 79.50p | 79.98p | 79.50p | 79.50p | 27380 |
| 29/07/2014 | 79.50p | 79.98p | 78.12p | 79.50p | 2501 |
| 28/07/2014 | 79.50p | 79.50p | 78.12p | 79.50p | 5000 |
| 25/07/2014 | 79.50p | 79.50p | 78.12p | 79.50p | 0 |
| 24/07/2014 | 79.50p | 79.50p | 78.12p | 79.50p | 37813 |
| 23/07/2014 | 79.50p | 79.98p | 78.12p | 79.50p | 3773 |
| 22/07/2014 | 79.50p | 79.98p | 79.50p | 79.50p | 0 |
| 21/07/2014 | 79.50p | 79.98p | 79.50p | 79.50p | 25000 |
| 18/07/2014 | 78.00p | 79.50p | 76.62p | 79.50p | 19187 |
| 17/07/2014 | 78.00p | 78.00p | 76.50p | 78.00p | 0 |
| 16/07/2014 | 78.00p | 78.00p | 76.50p | 78.00p | 14640 |
| 15/07/2014 | 78.00p | 78.90p | 76.63p | 78.00p | 0 |
| 14/07/2014 | 78.00p | 78.90p | 76.63p | 78.00p | 13009 |
| 11/07/2014 | 78.00p | 78.00p | 76.63p | 78.00p | 9766 |
| 10/07/2014 | 78.00p | 78.90p | 78.00p | 78.00p | 10073 |
| 09/07/2014 | 78.00p | 78.00p | 76.62p | 78.00p | 0 |
| 08/07/2014 | 78.00p | 78.00p | 76.62p | 78.00p | 3807 |
| 07/07/2014 | 78.00p | 78.00p | 76.62p | 78.00p | 121 |
| 04/07/2014 | 78.00p | 78.90p | 76.62p | 78.00p | 17105 |
| 03/07/2014 | 78.00p | 79.25p | 78.00p | 78.00p | 0 |
| 02/07/2014 | 78.00p | 79.25p | 78.00p | 78.00p | 18000 |
| 01/07/2014 | 78.00p | 78.90p | 78.00p | 78.00p | 14802 |
| 30/06/2014 | 78.00p | 78.90p | 78.00p | 78.00p | 12598 |
| 27/06/2014 | 78.00p | 78.90p | 76.50p | 78.00p | 43030 |
| 26/06/2014 | 78.00p | 78.90p | 76.62p | 78.00p | 2625 |
| 25/06/2014 | 78.00p | 78.00p | 76.62p | 78.00p | 0 |
| 24/06/2014 | 78.00p | 78.00p | 76.62p | 78.00p | 13072 |
| 23/06/2014 | 78.00p | 79.28p | 76.62p | 78.00p | 13809 |
| 20/06/2014 | 78.00p | 79.28p | 76.62p | 78.00p | 19187 |
| 19/06/2014 | 78.00p | 79.28p | 78.00p | 78.00p | 0 |
| 18/06/2014 | 78.00p | 79.28p | 78.00p | 78.00p | 0 |
| 17/06/2014 | 78.00p | 79.28p | 78.00p | 78.00p | 44654 |
| 16/06/2014 | 78.00p | 79.28p | 76.62p | 78.00p | 0 |
| 13/06/2014 | 78.00p | 79.28p | 76.62p | 78.00p | 0 |
| 12/06/2014 | 78.00p | 79.28p | 76.62p | 78.00p | 0 |
| 11/06/2014 | 78.00p | 79.28p | 76.62p | 78.00p | 30435 |
| 10/06/2014 | 78.00p | 78.00p | 76.75p | 78.00p | 10000 |
| 09/06/2014 | 78.00p | 79.28p | 76.62p | 78.00p | 4352 |
| 06/06/2014 | 78.00p | 79.28p | 76.62p | 78.00p | 3412 |
| 05/06/2014 | 78.00p | 79.30p | 76.61p | 78.00p | 21485 |
| 04/06/2014 | 78.00p | 79.30p | 78.00p | 78.00p | 7706 |
| 03/06/2014 | 78.00p | 79.30p | 78.00p | 78.00p | 4851 |
| 02/06/2014 | 78.00p | 79.30p | 78.00p | 78.00p | 2516 |
| 30/05/2014 | 78.00p | 79.30p | 76.53p | 78.00p | 15425 |
| 29/05/2014 | 78.00p | 78.99p | 76.53p | 78.00p | 0 |
| 28/05/2014 | 78.00p | 78.99p | 76.53p | 78.00p | 24157 |
| 27/05/2014 | 78.50p | 78.50p | 76.00p | 78.00p | 57279 |
| 23/05/2014 | 78.50p | 79.49p | 78.50p | 78.50p | 110 |
| 22/05/2014 | 78.50p | 79.50p | 77.03p | 78.50p | 10758 |
| 21/05/2014 | 78.50p | 78.50p | 77.03p | 78.50p | 0 |
| 20/05/2014 | 78.50p | 78.50p | 77.03p | 78.50p | 7574 |
| 19/05/2014 | 78.50p | 78.50p | 77.03p | 78.50p | 9434 |
| 16/05/2014 | 77.50p | 79.99p | 77.50p | 78.50p | 26215 |
| 15/05/2014 | 77.50p | 78.49p | 76.03p | 77.50p | 12783 |
| 14/05/2014 | 77.50p | 78.99p | 76.03p | 77.50p | 12719 |
| 13/05/2014 | 80.50p | 81.99p | 79.03p | 80.50p | 12001 |
| 12/05/2014 | 80.00p | 81.99p | 78.53p | 80.50p | 6270 |
| 09/05/2014 | 80.00p | 81.49p | 80.00p | 80.00p | 0 |
| 08/05/2014 | 80.00p | 81.49p | 80.00p | 80.00p | 20095 |
| 07/05/2014 | 80.00p | 81.49p | 80.00p | 80.00p | 3249 |
| 06/05/2014 | 80.00p | 81.49p | 80.00p | 80.00p | 0 |
| 02/05/2014 | 80.00p | 81.49p | 80.00p | 80.00p | 5000 |
| 01/05/2014 | 80.00p | 80.00p | 78.53p | 80.00p | 0 |
| 30/04/2014 | 80.00p | 80.00p | 78.53p | 80.00p | 6000 |
| 29/04/2014 | 80.00p | 81.49p | 78.53p | 80.00p | 24063 |
| 28/04/2014 | 80.00p | 81.30p | 80.00p | 80.00p | 1722 |
| 25/04/2014 | 80.00p | 81.30p | 80.00p | 80.00p | 5000 |
| 24/04/2014 | 80.00p | 80.99p | 80.00p | 80.00p | 0 |
| 23/04/2014 | 80.00p | 80.99p | 80.00p | 80.00p | 307 |
| 22/04/2014 | 79.75p | 80.00p | 78.53p | 80.00p | 0 |
| 17/04/2014 | 79.75p | 79.75p | 78.53p | 79.75p | 3216 |
| 16/04/2014 | 79.75p | 80.80p | 78.53p | 79.75p | 11808 |
| 15/04/2014 | 79.75p | 79.75p | 78.53p | 79.75p | 31208 |
| 14/04/2014 | 79.75p | 79.75p | 78.53p | 79.75p | 3042 |
| 11/04/2014 | 79.75p | 79.75p | 78.55p | 79.75p | 13680 |
| 10/04/2014 | 79.75p | 79.75p | 78.51p | 79.75p | 53284 |
| 09/04/2014 | 79.75p | 79.75p | 78.50p | 79.75p | 0 |
| 08/04/2014 | 79.75p | 79.75p | 78.50p | 79.75p | 6330 |
| 07/04/2014 | 79.75p | 79.75p | 78.50p | 79.75p | 34746 |
| 04/04/2014 | 79.75p | 79.75p | 78.50p | 79.75p | 5000 |
| 03/04/2014 | 79.75p | 79.75p | 78.50p | 79.75p | 14507 |
| 02/04/2014 | 80.75p | 80.75p | 77.50p | 79.75p | 43204 |
| 01/04/2014 | 80.75p | 81.59p | 80.75p | 80.75p | 1374 |
| 31/03/2014 | 80.75p | 81.59p | 78.50p | 80.75p | 8285 |
| 28/03/2014 | 80.75p | 80.75p | 78.50p | 80.75p | 11303 |
| 27/03/2014 | 80.75p | 80.75p | 78.61p | 80.75p | 218 |
| 26/03/2014 | 80.75p | 81.60p | 80.75p | 80.75p | 6099 |
| 25/03/2014 | 80.75p | 81.60p | 78.50p | 80.75p | 7123 |
| 24/03/2014 | 80.75p | 81.50p | 78.50p | 80.75p | 0 |
| 21/03/2014 | 80.75p | 81.50p | 78.50p | 80.75p | 0 |
| 20/03/2014 | 81.50p | 81.50p | 78.50p | 80.75p | 25000 |
| 19/03/2014 | 81.50p | 83.90p | 81.50p | 81.50p | 2636 |
| 18/03/2014 | 81.50p | 81.50p | 79.00p | 81.50p | 5000 |
| 17/03/2014 | 81.50p | 81.50p | 78.00p | 81.50p | 9314 |
| 14/03/2014 | 82.50p | 82.61p | 80.00p | 81.50p | 13717 |
| 13/03/2014 | 82.50p | 83.61p | 80.00p | 82.50p | 40055 |
| 12/03/2014 | 82.50p | 82.50p | 80.00p | 82.50p | 19818 |
*Close Price adjusted for both dividends and splits