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:
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
- Buy Close Brothers Group (CBG) by UBS
- Buy Everplay Group (EVPL) by Berenberg
Northern Venture Trust (NVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits