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
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
11/03/2013 80.50p 81.68p 79.00p 80.50p 5354
08/03/2013 80.50p 81.70p 80.50p 80.50p 0
07/03/2013 80.50p 81.70p 80.50p 80.50p 6081
06/03/2013 80.50p 80.50p 79.00p 80.50p 9593
05/03/2013 80.75p 80.75p 78.00p 80.50p 11593
04/03/2013 80.75p 80.75p 79.00p 80.75p 0
01/03/2013 80.75p 80.75p 79.00p 80.75p 0
28/02/2013 80.75p 80.75p 79.00p 80.75p 6611
27/02/2013 79.50p 79.90p 79.50p 79.50p 0
26/02/2013 79.50p 79.90p 79.50p 79.50p 2500
25/02/2013 79.50p 79.50p 79.00p 79.50p 0
22/02/2013 79.50p 79.50p 79.00p 79.50p 4785
21/02/2013 79.50p 79.50p 78.25p 79.50p 10739
20/02/2013 78.25p 79.80p 75.50p 78.25p 0
19/02/2013 78.25p 79.80p 75.50p 78.25p 19981
18/02/2013 78.25p 78.25p 76.50p 78.25p 0
15/02/2013 78.25p 78.25p 76.50p 78.25p 0
14/02/2013 78.25p 78.25p 76.50p 78.25p 1204
13/02/2013 78.25p 78.25p 75.50p 78.25p 14000
12/02/2013 78.25p 78.25p 76.50p 78.25p 0
11/02/2013 78.25p 78.25p 76.50p 78.25p 10000
08/02/2013 77.75p 78.89p 77.75p 78.25p 7415
07/02/2013 77.75p 78.75p 76.50p 77.75p 2437
06/02/2013 77.75p 78.75p 77.75p 77.75p 6301
05/02/2013 77.75p 77.75p 76.50p 77.75p 5000
04/02/2013 77.75p 78.89p 77.75p 77.75p 0
01/02/2013 77.75p 78.89p 77.75p 77.75p 0
31/01/2013 77.75p 78.89p 77.75p 77.75p 1248
30/01/2013 77.75p 77.75p 76.50p 77.75p 5000
29/01/2013 78.25p 78.75p 76.50p 77.75p 14140
28/01/2013 78.25p 79.50p 78.25p 78.25p 1000
25/01/2013 78.25p 79.65p 78.25p 78.25p 3000
24/01/2013 78.25p 80.00p 78.25p 78.25p 0
23/01/2013 78.25p 80.00p 78.25p 78.25p 28361
22/01/2013 78.25p 79.65p 78.25p 78.25p 5455
21/01/2013 78.25p 79.63p 78.25p 78.25p 0
18/01/2013 78.25p 79.63p 78.25p 78.25p 1500
17/01/2013 78.75p 78.75p 76.00p 78.25p 23518
16/01/2013 78.75p 78.75p 76.00p 78.75p 9848
15/01/2013 78.75p 80.15p 77.00p 78.75p 5037
14/01/2013 78.75p 78.75p 72.00p 78.75p 0
11/01/2013 78.75p 78.75p 72.00p 78.75p 0
10/01/2013 78.75p 78.75p 72.00p 78.75p 0
09/01/2013 73.75p 78.75p 72.00p 78.75p 23660
08/01/2013 73.75p 73.75p 72.35p 73.75p 0
07/01/2013 73.75p 73.75p 72.35p 73.75p 16400
04/01/2013 73.75p 75.15p 72.00p 73.75p 53967
03/01/2013 73.25p 75.00p 73.25p 73.75p 9616
02/01/2013 73.25p 73.25p 72.00p 73.25p 10000
31/12/2012 73.25p 74.65p 73.25p 73.25p 6000
28/12/2012 73.25p 74.65p 73.25p 73.25p 17838
27/12/2012 73.25p 75.00p 73.25p 73.25p 26362
24/12/2012 73.25p 75.00p 73.25p 73.25p 3941
21/12/2012 73.25p 74.65p 73.25p 73.25p 2243
20/12/2012 73.25p 73.25p 73.00p 73.25p 239600
19/12/2012 73.00p 73.25p 69.75p 73.25p 122555
18/12/2012 73.00p 73.45p 69.50p 73.00p 66403
17/12/2012 73.00p 73.00p 71.80p 73.00p 6499
14/12/2012 73.00p 73.00p 71.50p 73.00p 0
13/12/2012 73.00p 73.00p 71.50p 73.00p 0
12/12/2012 73.00p 73.00p 71.50p 73.00p 2161
11/12/2012 73.00p 73.77p 70.00p 73.00p 0
10/12/2012 73.00p 73.77p 70.00p 73.00p 0
07/12/2012 73.25p 73.77p 70.00p 73.00p 8456
06/12/2012 73.25p 73.77p 73.25p 73.25p 6728
05/12/2012 73.25p 73.77p 73.25p 73.25p 0
04/12/2012 73.25p 73.77p 73.25p 73.25p 0
03/12/2012 73.25p 73.77p 73.25p 73.25p 0
30/11/2012 73.25p 73.77p 73.25p 73.25p 4041
29/11/2012 76.00p 77.57p 70.00p 73.25p 66429
28/11/2012 73.75p 76.00p 73.15p 76.00p 11829
27/11/2012 74.75p 74.75p 73.00p 74.75p 9593
26/11/2012 74.75p 76.32p 74.75p 74.75p 3227
23/11/2012 74.75p 76.32p 74.75p 74.75p 1726
22/11/2012 74.75p 76.32p 74.75p 74.75p 5605
21/11/2012 74.25p 75.83p 73.37p 74.75p 29720
20/11/2012 74.25p 75.83p 71.50p 74.25p 31471
19/11/2012 74.25p 76.82p 72.00p 74.25p 0
16/11/2012 74.25p 76.82p 72.00p 74.25p 0
15/11/2012 75.25p 76.82p 72.00p 74.25p 53241
14/11/2012 75.25p 76.82p 75.25p 75.25p 1162
13/11/2012 75.25p 75.25p 73.50p 75.25p 12500
12/11/2012 75.25p 76.82p 74.00p 75.25p 0
09/11/2012 74.00p 76.82p 74.00p 75.25p 15000
08/11/2012 74.00p 75.25p 73.00p 74.00p 0
07/11/2012 74.00p 74.00p 73.00p 74.00p 60000
06/11/2012 73.75p 74.50p 73.15p 74.00p 18796

*Close Price adjusted for both dividends and splits