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
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
05/11/2012 73.75p 74.20p 73.00p 73.75p 2628
02/11/2012 73.75p 74.19p 73.75p 73.75p 13500
01/11/2012 73.75p 74.20p 73.75p 73.75p 244
31/10/2012 74.75p 74.75p 73.75p 73.75p 14000
30/10/2012 74.75p 74.75p 71.00p 74.75p 18000
29/10/2012 74.75p 75.80p 74.75p 74.75p 1319
26/10/2012 74.00p 75.80p 74.00p 74.75p 15000
25/10/2012 74.00p 74.60p 72.50p 74.00p 17642
24/10/2012 74.00p 74.60p 74.00p 74.00p 1985
23/10/2012 74.00p 74.00p 71.00p 74.00p 5874
22/10/2012 74.00p 74.60p 73.00p 74.00p 18000
19/10/2012 74.00p 74.56p 74.00p 74.00p 0
18/10/2012 74.00p 74.56p 74.00p 74.00p 5000
17/10/2012 74.00p 74.00p 73.00p 74.00p 0
16/10/2012 74.00p 74.00p 73.00p 74.00p 4162
15/10/2012 74.50p 75.10p 73.00p 74.00p 16091
12/10/2012 74.50p 74.50p 73.50p 74.50p 0
11/10/2012 74.50p 74.50p 73.50p 74.50p 0
10/10/2012 74.50p 74.50p 73.50p 74.50p 12093
09/10/2012 74.50p 75.10p 73.50p 74.50p 11352
08/10/2012 74.50p 74.50p 73.50p 74.50p 6487
05/10/2012 75.00p 75.50p 74.00p 74.50p 15500
04/10/2012 75.00p 75.60p 75.00p 75.00p 0
03/10/2012 75.00p 75.60p 75.00p 75.00p 7723
02/10/2012 75.00p 76.00p 74.00p 75.00p 0
01/10/2012 75.00p 76.00p 74.00p 75.00p 40000
28/09/2012 72.25p 75.00p 72.25p 75.00p 58730
27/09/2012 72.25p 72.50p 72.25p 72.25p 684
26/09/2012 72.25p 72.50p 72.00p 72.25p 0
25/09/2012 72.25p 72.50p 72.00p 72.25p 25776
24/09/2012 73.50p 74.00p 70.00p 73.00p 25434
21/09/2012 73.50p 74.00p 73.00p 73.50p 15000
20/09/2012 75.00p 75.00p 72.00p 73.50p 18237
19/09/2012 75.00p 75.88p 75.00p 75.00p 16818
18/09/2012 75.00p 76.00p 75.00p 75.00p 0
17/09/2012 75.00p 76.00p 75.00p 75.00p 13000
14/09/2012 75.00p 76.00p 74.00p 75.00p 15629
13/09/2012 75.00p 75.00p 74.62p 75.00p 0
12/09/2012 75.00p 75.00p 74.62p 75.00p 0
11/09/2012 75.00p 75.00p 74.62p 75.00p 0
10/09/2012 75.00p 75.00p 74.62p 75.00p 19537
07/09/2012 75.00p 76.00p 75.00p 75.00p 0
06/09/2012 75.00p 76.00p 75.00p 75.00p 2489
05/09/2012 75.00p 76.00p 75.00p 75.00p 0
04/09/2012 75.00p 76.00p 75.00p 75.00p 0
03/09/2012 75.00p 76.00p 75.00p 75.00p 0
31/08/2012 75.00p 76.00p 75.00p 75.00p 1000
30/08/2012 75.00p 75.00p 74.44p 75.00p 11278
29/08/2012 75.00p 76.00p 74.50p 75.00p 0
28/08/2012 74.50p 76.00p 74.50p 75.00p 16144
24/08/2012 74.50p 75.50p 74.50p 74.50p 13195
23/08/2012 74.50p 75.48p 74.50p 74.50p 5000
22/08/2012 74.50p 75.48p 74.50p 74.50p 0
21/08/2012 74.50p 75.48p 74.50p 74.50p 0
20/08/2012 74.50p 75.48p 74.50p 74.50p 0
17/08/2012 74.50p 75.48p 74.50p 74.50p 0
16/08/2012 74.50p 75.48p 74.50p 74.50p 1302
15/08/2012 74.50p 75.48p 73.50p 74.50p 9268
14/08/2012 74.50p 74.50p 73.50p 74.50p 22000
13/08/2012 74.50p 75.48p 74.50p 74.50p 1300

*Close Price adjusted for both dividends and splits