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
23/12/2013 81.75p 82.90p 80.00p 81.75p 68193
20/12/2013 81.75p 81.75p 79.26p 81.75p 6975
19/12/2013 81.75p 82.90p 81.75p 81.75p 18341
18/12/2013 81.75p 83.10p 81.21p 81.75p 0
17/12/2013 81.75p 83.10p 81.21p 81.75p 8284
16/12/2013 81.75p 84.00p 81.75p 81.75p 5909
13/12/2013 82.50p 82.50p 81.10p 81.75p 13529
12/12/2013 82.50p 82.50p 81.75p 82.50p 29547
11/12/2013 81.00p 84.49p 81.00p 82.50p 15500
10/12/2013 81.00p 82.50p 80.00p 81.00p 0
09/12/2013 80.50p 82.50p 80.00p 81.00p 43000
06/12/2013 81.00p 81.00p 80.10p 80.50p 1598
05/12/2013 79.50p 81.00p 79.50p 81.00p 12252
04/12/2013 79.50p 81.00p 79.25p 79.50p 44434
03/12/2013 79.50p 81.00p 78.75p 79.50p 794
02/12/2013 78.75p 79.00p 78.63p 78.75p 0
29/11/2013 79.00p 79.00p 78.63p 78.75p 32961
28/11/2013 79.50p 82.00p 78.00p 79.00p 21220
27/11/2013 79.00p 82.00p 78.40p 79.50p 13869
26/11/2013 81.75p 84.00p 81.75p 82.00p 15000
25/11/2013 81.50p 84.00p 81.00p 81.25p 32879
22/11/2013 82.63p 84.00p 81.50p 81.50p 14275
21/11/2013 82.63p 85.00p 82.52p 82.63p 15610
20/11/2013 82.63p 85.00p 82.52p 82.63p 9500
19/11/2013 82.50p 85.00p 81.50p 82.63p 4700
18/11/2013 79.37p 86.00p 79.37p 81.50p 54223
15/11/2013 79.37p 79.37p 78.89p 79.37p 0
14/11/2013 79.37p 81.90p 78.88p 79.37p 0
13/11/2013 79.25p 81.90p 78.88p 79.37p 10106
12/11/2013 79.25p 81.00p 79.25p 79.25p 6377
11/11/2013 79.25p 81.00p 79.25p 79.25p 0
08/11/2013 79.25p 81.00p 79.25p 79.25p 2000
07/11/2013 79.25p 80.39p 79.00p 79.25p 0
06/11/2013 79.00p 80.39p 79.00p 79.25p 5000
05/11/2013 79.25p 81.00p 77.50p 79.00p 4110
04/11/2013 79.25p 79.25p 77.50p 79.25p 21579
01/11/2013 79.25p 81.00p 77.50p 79.25p 86688
31/10/2013 79.25p 80.50p 79.25p 79.25p 5000
30/10/2013 79.25p 81.00p 77.75p 79.25p 10058
29/10/2013 78.75p 81.00p 78.75p 79.25p 5877
28/10/2013 78.75p 80.50p 78.75p 78.75p 11000
25/10/2013 78.75p 78.75p 78.25p 78.75p 0
24/10/2013 78.75p 78.75p 78.25p 78.75p 16435
23/10/2013 78.75p 80.50p 78.10p 78.75p 4500
22/10/2013 78.50p 80.50p 78.50p 78.75p 4000
21/10/2013 78.38p 80.00p 78.38p 78.50p 1489
18/10/2013 78.00p 80.00p 77.25p 78.38p 20557
17/10/2013 77.75p 80.00p 77.75p 78.00p 14664
16/10/2013 77.75p 79.50p 77.75p 77.75p 4790
15/10/2013 77.75p 79.50p 77.75p 77.75p 2520
14/10/2013 77.75p 79.50p 77.75p 77.75p 14793
11/10/2013 77.50p 79.50p 77.50p 77.75p 7364
10/10/2013 77.25p 79.00p 77.25p 77.50p 33430
09/10/2013 77.25p 78.50p 75.51p 77.25p 2508
08/10/2013 77.25p 77.25p 75.51p 77.25p 4000
07/10/2013 77.25p 78.00p 77.25p 77.25p 906
04/10/2013 77.25p 78.00p 75.51p 77.25p 6509
03/10/2013 77.25p 77.77p 75.75p 77.25p 4481
02/10/2013 77.50p 78.26p 77.25p 77.25p 0
01/10/2013 77.75p 78.26p 77.75p 77.75p 0
30/09/2013 77.75p 78.26p 77.75p 77.75p 6750
27/09/2013 77.75p 78.26p 76.20p 77.75p 11862
26/09/2013 77.75p 78.26p 77.75p 77.75p 0
25/09/2013 77.75p 78.26p 77.75p 77.75p 2000
24/09/2013 77.75p 78.28p 76.20p 77.75p 49254
23/09/2013 77.75p 78.26p 77.75p 77.75p 8608
20/09/2013 77.75p 78.26p 77.75p 77.75p 2517
19/09/2013 77.75p 78.28p 76.26p 77.75p 0
18/09/2013 77.75p 78.28p 76.26p 77.75p 6219
17/09/2013 77.75p 77.75p 76.51p 77.75p 27176
16/09/2013 77.75p 78.27p 77.00p 77.75p 15543
13/09/2013 77.75p 78.28p 77.75p 77.75p 54029
12/09/2013 77.75p 78.28p 76.00p 77.75p 2959
11/09/2013 77.75p 77.75p 72.00p 77.75p 54081
10/09/2013 77.75p 77.75p 72.00p 77.75p 50548
09/09/2013 77.75p 78.89p 77.00p 77.75p 0
06/09/2013 77.75p 78.89p 77.50p 77.75p 6788
05/09/2013 77.75p 78.89p 77.50p 77.75p 5129
04/09/2013 77.50p 78.89p 77.50p 77.75p 19612
03/09/2013 77.50p 78.50p 77.50p 77.50p 6300
02/09/2013 77.50p 77.50p 77.40p 77.50p 2583
30/08/2013 77.50p 77.50p 77.45p 77.50p 0
29/08/2013 77.50p 77.50p 77.45p 77.50p 22000
28/08/2013 77.50p 77.50p 76.00p 77.50p 8176
27/08/2013 77.50p 77.50p 76.00p 77.50p 9872
23/08/2013 77.50p 77.50p 77.49p 77.50p 126
22/08/2013 77.50p 77.50p 77.50p 77.50p 15119
21/08/2013 77.50p 79.00p 76.11p 77.50p 37692
20/08/2013 77.75p 78.21p 76.00p 77.50p 12700
19/08/2013 79.25p 79.71p 76.00p 77.75p 23158
16/08/2013 79.25p 79.71p 79.25p 79.25p 4000
15/08/2013 79.25p 79.71p 79.25p 79.25p 11000
14/08/2013 80.25p 80.25p 78.50p 79.25p 13547
13/08/2013 80.25p 80.77p 78.51p 80.25p 2447
12/08/2013 80.25p 80.77p 80.25p 80.25p 4302
09/08/2013 80.25p 80.77p 80.25p 80.25p 23464
08/08/2013 80.25p 80.62p 80.25p 80.25p 40971
07/08/2013 80.25p 80.77p 80.25p 80.25p 2974
06/08/2013 79.25p 82.25p 79.01p 80.25p 5000
05/08/2013 82.25p 82.25p 79.01p 79.25p 23016
02/08/2013 82.25p 82.25p 81.98p 82.25p 10944
01/08/2013 83.75p 83.75p 82.08p 82.25p 15571
31/07/2013 83.75p 83.75p 82.00p 83.75p 0
30/07/2013 83.75p 83.75p 82.00p 83.75p 20000
29/07/2013 83.75p 83.75p 80.00p 83.75p 40041
26/07/2013 80.00p 80.00p 79.30p 80.00p 4000
25/07/2013 80.00p 80.00p 79.30p 80.00p 12651
24/07/2013 80.00p 80.50p 79.30p 80.00p 0
23/07/2013 80.00p 80.50p 79.30p 80.00p 51010
22/07/2013 80.50p 80.50p 79.30p 80.00p 11749
19/07/2013 82.25p 82.25p 80.50p 80.50p 69986
18/07/2013 82.25p 85.00p 80.85p 82.25p 37785
17/07/2013 83.25p 83.99p 82.25p 82.25p 1282800
16/07/2013 90.75p 92.45p 90.75p 90.75p 1267535
15/07/2013 92.25p 93.50p 89.50p 90.75p 73344
12/07/2013 88.75p 93.50p 88.75p 92.25p 78170
11/07/2013 87.75p 90.00p 87.75p 88.75p 11344
10/07/2013 86.75p 88.50p 86.75p 87.75p 19258
09/07/2013 86.75p 88.50p 86.75p 86.75p 6000
08/07/2013 86.75p 88.50p 86.75p 86.75p 3411
05/07/2013 86.75p 88.45p 85.70p 86.75p 11230
04/07/2013 86.75p 88.45p 85.70p 86.75p 0
03/07/2013 86.75p 88.45p 85.70p 86.75p 23821
02/07/2013 86.75p 88.50p 85.00p 86.75p 32050
01/07/2013 86.75p 88.50p 86.75p 86.75p 5149
28/06/2013 85.75p 88.00p 85.00p 86.75p 29314
27/06/2013 85.25p 87.00p 83.50p 85.75p 37878
26/06/2013 84.50p 87.00p 84.50p 85.25p 50176
25/06/2013 84.50p 85.70p 84.50p 84.50p 18168
24/06/2013 84.50p 86.00p 84.50p 84.50p 0
21/06/2013 84.50p 86.00p 84.50p 84.50p 400
20/06/2013 84.50p 86.00p 84.50p 84.50p 0
19/06/2013 84.50p 86.00p 84.50p 84.50p 0
18/06/2013 84.50p 86.00p 84.50p 84.50p 5058
17/06/2013 84.75p 84.75p 83.00p 84.50p 65
14/06/2013 84.75p 84.75p 82.00p 84.75p 0
13/06/2013 84.75p 84.75p 82.00p 84.75p 12206
12/06/2013 84.75p 84.75p 83.00p 84.75p 4785
11/06/2013 84.75p 84.75p 83.00p 84.75p 102106
10/06/2013 84.75p 87.25p 84.75p 84.75p 0
07/06/2013 84.75p 87.25p 84.75p 84.75p 0
06/06/2013 84.75p 87.25p 84.75p 84.75p 0
05/06/2013 86.50p 87.25p 84.75p 84.75p 1335
04/06/2013 86.75p 88.50p 85.00p 86.75p 0
03/06/2013 86.75p 88.50p 85.00p 86.75p 50844
31/05/2013 86.75p 86.75p 85.00p 86.75p 8000
30/05/2013 86.75p 86.75p 85.00p 86.75p 0
29/05/2013 86.75p 86.75p 85.00p 86.75p 2000
28/05/2013 86.75p 88.33p 86.75p 86.75p 1115
24/05/2013 86.75p 86.75p 85.00p 86.75p 5000
23/05/2013 86.75p 86.75p 85.00p 86.75p 11333
22/05/2013 86.75p 88.33p 86.75p 86.75p 1239
21/05/2013 85.50p 88.33p 85.00p 86.75p 21884
20/05/2013 81.63p 84.50p 81.63p 83.75p 1163
17/05/2013 79.62p 81.63p 76.63p 81.63p 0
16/05/2013 76.63p 79.62p 76.63p 79.62p 24000
15/05/2013 76.63p 76.63p 75.26p 76.63p 4657
14/05/2013 76.63p 76.63p 75.26p 76.63p 0
13/05/2013 76.63p 76.63p 75.26p 76.63p 11171
10/05/2013 76.13p 76.63p 75.00p 76.63p 2010
09/05/2013 76.13p 76.99p 76.13p 76.13p 3214
08/05/2013 76.13p 76.99p 76.13p 76.13p 1017
07/05/2013 76.13p 76.99p 76.13p 76.13p 5788
03/05/2013 75.13p 76.13p 75.05p 76.13p 14000
02/05/2013 75.13p 75.13p 75.00p 75.13p 4199
01/05/2013 75.13p 75.13p 75.00p 75.13p 2500
30/04/2013 75.13p 75.13p 75.05p 75.13p 2653
29/04/2013 75.88p 75.88p 74.00p 75.13p 12697
26/04/2013 76.50p 76.50p 75.80p 75.88p 9500
25/04/2013 77.63p 77.63p 73.00p 77.13p 61061
24/04/2013 78.13p 78.13p 76.00p 77.63p 25000
23/04/2013 78.13p 78.13p 76.00p 78.13p 0
22/04/2013 78.13p 78.13p 76.00p 78.13p 56598
19/04/2013 78.13p 78.13p 78.05p 78.13p 0
18/04/2013 78.13p 78.13p 78.05p 78.13p 12750
17/04/2013 78.13p 78.13p 78.05p 78.13p 1054
16/04/2013 78.13p 78.13p 77.00p 78.13p 4500
15/04/2013 78.13p 78.13p 77.00p 78.13p 0
12/04/2013 78.13p 78.13p 77.00p 78.13p 15460
11/04/2013 79.75p 81.15p 78.13p 78.13p 12249
10/04/2013 79.75p 81.15p 79.75p 79.75p 0
09/04/2013 79.75p 81.15p 79.75p 79.75p 0
08/04/2013 79.75p 81.15p 79.75p 79.75p 0
05/04/2013 79.75p 81.15p 79.75p 79.75p 5611
04/04/2013 79.75p 81.13p 77.00p 79.75p 15358
03/04/2013 80.25p 81.15p 77.00p 79.75p 30855
02/04/2013 80.25p 80.25p 78.50p 80.25p 2693
28/03/2013 80.75p 80.75p 78.75p 80.25p 367796
27/03/2013 80.75p 82.19p 78.00p 80.75p 63684
26/03/2013 80.75p 80.75p 79.00p 80.75p 5000
25/03/2013 80.75p 80.75p 79.00p 80.75p 0
22/03/2013 80.75p 80.75p 79.00p 80.75p 0
21/03/2013 80.00p 80.75p 79.00p 80.75p 0
20/03/2013 80.00p 80.00p 79.00p 80.00p 9593
19/03/2013 80.50p 80.50p 79.00p 80.00p 1667
18/03/2013 80.50p 81.70p 77.00p 80.50p 16920
15/03/2013 80.50p 81.68p 78.00p 80.50p 0
14/03/2013 80.50p 81.68p 78.00p 80.50p 5404
13/03/2013 80.50p 80.50p 77.50p 80.50p 9698
12/03/2013 80.50p 80.50p 79.00p 80.50p 4000

*Close Price adjusted for both dividends and splits