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 |
|---|---|---|---|---|---|
| 09/08/2012 | 74.50p | 76.00p | 74.50p | 74.50p | 8500 |
| 08/08/2012 | 74.50p | 75.48p | 74.50p | 74.50p | 3300 |
| 07/08/2012 | 74.50p | 74.50p | 73.52p | 74.50p | 0 |
| 06/08/2012 | 74.50p | 74.50p | 73.52p | 74.50p | 2000 |
| 03/08/2012 | 74.50p | 75.48p | 73.50p | 74.50p | 6795 |
| 02/08/2012 | 74.50p | 74.50p | 73.52p | 74.50p | 0 |
| 01/08/2012 | 74.50p | 74.50p | 73.52p | 74.50p | 1000 |
| 31/07/2012 | 74.50p | 75.48p | 72.00p | 74.50p | 10024 |
| 30/07/2012 | 74.50p | 75.48p | 74.50p | 74.50p | 5522 |
| 27/07/2012 | 74.50p | 75.50p | 73.50p | 74.50p | 13545 |
| 26/07/2012 | 74.50p | 74.50p | 73.50p | 74.50p | 7749 |
| 25/07/2012 | 74.50p | 75.48p | 74.50p | 74.50p | 1245 |
| 24/07/2012 | 74.50p | 75.48p | 74.50p | 74.50p | 0 |
| 23/07/2012 | 74.50p | 75.48p | 74.50p | 74.50p | 1404 |
| 20/07/2012 | 74.50p | 75.48p | 74.50p | 74.50p | 657 |
| 19/07/2012 | 74.50p | 75.50p | 73.50p | 74.50p | 149257 |
| 18/07/2012 | 73.75p | 74.50p | 73.74p | 74.50p | 1972 |
| 17/07/2012 | 73.75p | 74.75p | 73.75p | 73.75p | 0 |
| 16/07/2012 | 73.75p | 74.75p | 73.75p | 73.75p | 0 |
| 13/07/2012 | 73.75p | 74.75p | 73.75p | 73.75p | 3326 |
| 12/07/2012 | 73.75p | 74.75p | 73.75p | 73.75p | 0 |
| 11/07/2012 | 73.75p | 74.75p | 73.75p | 73.75p | 0 |
| 10/07/2012 | 73.75p | 74.75p | 73.75p | 73.75p | 0 |
| 09/07/2012 | 73.75p | 74.75p | 73.75p | 73.75p | 2000 |
| 06/07/2012 | 73.00p | 74.00p | 72.94p | 73.75p | 6295 |
| 05/07/2012 | 72.00p | 73.44p | 71.24p | 73.00p | 37494 |
| 04/07/2012 | 68.50p | 72.94p | 68.50p | 72.00p | 38139 |
| 03/07/2012 | 67.00p | 69.00p | 65.00p | 68.50p | 61646 |
| 02/07/2012 | 71.00p | 71.20p | 69.00p | 69.00p | 11153 |
| 29/06/2012 | 71.00p | 71.00p | 70.00p | 71.00p | 5000 |
| 28/06/2012 | 71.00p | 71.20p | 68.00p | 71.00p | 0 |
| 27/06/2012 | 71.00p | 71.20p | 68.00p | 71.00p | 12618 |
| 26/06/2012 | 71.00p | 71.20p | 68.00p | 71.00p | 35632 |
| 25/06/2012 | 71.00p | 72.00p | 68.00p | 71.00p | 0 |
| 22/06/2012 | 72.00p | 72.00p | 68.00p | 71.00p | 29851 |
| 21/06/2012 | 72.00p | 72.28p | 72.00p | 72.00p | 2048 |
| 20/06/2012 | 72.00p | 72.00p | 70.00p | 72.00p | 4796 |
| 19/06/2012 | 72.00p | 73.28p | 70.00p | 72.00p | 0 |
| 18/06/2012 | 72.00p | 73.28p | 70.00p | 72.00p | 0 |
| 15/06/2012 | 72.00p | 73.28p | 70.00p | 72.00p | 0 |
| 14/06/2012 | 73.00p | 73.28p | 70.00p | 72.00p | 19323 |
| 13/06/2012 | 73.00p | 73.00p | 71.00p | 73.00p | 0 |
| 12/06/2012 | 73.00p | 73.00p | 71.00p | 73.00p | 13636 |
| 11/06/2012 | 73.00p | 74.50p | 72.00p | 73.00p | 0 |
| 08/06/2012 | 73.00p | 74.50p | 72.00p | 73.00p | 0 |
| 07/06/2012 | 73.00p | 74.50p | 72.00p | 73.00p | 0 |
| 06/06/2012 | 74.50p | 74.50p | 72.00p | 73.00p | 1832 |
| 01/06/2012 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 31/05/2012 | 74.50p | 74.50p | 73.50p | 74.50p | 1926 |
| 30/05/2012 | 74.50p | 74.80p | 74.50p | 74.50p | 0 |
| 29/05/2012 | 74.50p | 74.80p | 74.50p | 74.50p | 7312 |
| 28/05/2012 | 74.50p | 75.25p | 71.25p | 74.50p | 0 |
| 25/05/2012 | 75.25p | 75.25p | 71.25p | 74.50p | 26697 |
| 24/05/2012 | 75.25p | 75.25p | 74.59p | 75.25p | 6000 |
| 23/05/2012 | 75.25p | 76.00p | 75.25p | 75.25p | 0 |
| 22/05/2012 | 75.25p | 76.00p | 75.25p | 75.25p | 652 |
| 21/05/2012 | 75.00p | 75.25p | 74.59p | 75.25p | 10700 |
| 18/05/2012 | 74.00p | 75.00p | 72.50p | 75.00p | 0 |
| 17/05/2012 | 74.00p | 74.00p | 73.24p | 74.00p | 0 |
| 16/05/2012 | 74.00p | 74.00p | 73.24p | 74.00p | 0 |
| 15/05/2012 | 74.00p | 74.00p | 73.24p | 74.00p | 4784 |
| 14/05/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 5 |
| 11/05/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 3000 |
| 10/05/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 09/05/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 08/05/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 5000 |
| 04/05/2012 | 74.00p | 75.00p | 73.00p | 74.00p | 1054 |
| 03/05/2012 | 74.00p | 74.00p | 73.00p | 74.00p | 350 |
| 02/05/2012 | 74.00p | 74.00p | 73.00p | 74.00p | 0 |
| 01/05/2012 | 74.00p | 74.00p | 73.00p | 74.00p | 20000 |
| 30/04/2012 | 74.00p | 74.00p | 73.50p | 74.00p | 5000 |
| 27/04/2012 | 74.00p | 75.00p | 73.43p | 74.00p | 3997 |
| 26/04/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 25/04/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 24/04/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 12000 |
| 23/04/2012 | 74.00p | 74.00p | 73.42p | 74.00p | 10000 |
| 20/04/2012 | 74.00p | 76.00p | 74.00p | 74.00p | 7111 |
| 19/04/2012 | 74.00p | 74.00p | 73.42p | 74.00p | 1734 |
| 18/04/2012 | 74.00p | 75.00p | 73.00p | 74.00p | 20816 |
| 17/04/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 5000 |
| 16/04/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 3950 |
| 13/04/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 661 |
| 12/04/2012 | 74.00p | 74.14p | 73.10p | 74.00p | 0 |
| 11/04/2012 | 74.00p | 74.14p | 73.10p | 74.00p | 0 |
| 10/04/2012 | 73.62p | 74.14p | 73.10p | 74.00p | 16698 |
| 05/04/2012 | 73.62p | 74.14p | 73.62p | 73.62p | 25640 |
| 04/04/2012 | 73.62p | 74.14p | 72.93p | 73.62p | 0 |
| 03/04/2012 | 73.62p | 74.14p | 72.93p | 73.62p | 0 |
| 02/04/2012 | 73.62p | 74.14p | 72.93p | 73.62p | 0 |
| 30/03/2012 | 74.12p | 74.14p | 72.93p | 73.62p | 270643 |
| 29/03/2012 | 74.12p | 74.14p | 74.12p | 74.12p | 1328 |
| 28/03/2012 | 74.12p | 74.12p | 74.12p | 74.12p | 150 |
| 27/03/2012 | 74.12p | 74.12p | 73.00p | 74.12p | 5264 |
| 26/03/2012 | 74.12p | 74.12p | 74.00p | 74.12p | 0 |
| 23/03/2012 | 74.12p | 74.12p | 74.00p | 74.12p | 2000 |
| 22/03/2012 | 74.12p | 74.12p | 72.50p | 74.12p | 17190 |
| 21/03/2012 | 74.12p | 74.12p | 72.00p | 74.12p | 20452 |
| 20/03/2012 | 74.12p | 74.12p | 73.50p | 74.12p | 4704 |
| 19/03/2012 | 74.12p | 74.14p | 74.12p | 74.12p | 0 |
| 16/03/2012 | 74.50p | 74.50p | 74.12p | 74.12p | 130 |
| 15/03/2012 | 74.50p | 74.50p | 73.00p | 74.50p | 12144 |
| 14/03/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 4093 |
| 13/03/2012 | 74.50p | 74.50p | 72.00p | 74.50p | 28785 |
| 12/03/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 09/03/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 08/03/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 5139 |
| 07/03/2012 | 74.50p | 75.00p | 73.00p | 74.50p | 0 |
| 06/03/2012 | 74.50p | 75.00p | 73.00p | 74.50p | 0 |
| 05/03/2012 | 75.00p | 75.00p | 73.00p | 74.50p | 10000 |
| 02/03/2012 | 75.00p | 75.00p | 72.50p | 75.00p | 21422 |
| 01/03/2012 | 75.00p | 75.98p | 74.00p | 75.00p | 12000 |
| 29/02/2012 | 75.00p | 76.00p | 75.00p | 75.00p | 13653 |
| 28/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 27/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 24/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 23/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 13138 |
| 22/02/2012 | 75.00p | 75.00p | 74.30p | 75.00p | 0 |
| 21/02/2012 | 75.00p | 75.00p | 74.30p | 75.00p | 2510 |
| 20/02/2012 | 75.00p | 77.00p | 74.50p | 75.00p | 33000 |
| 17/02/2012 | 75.00p | 75.00p | 74.10p | 75.00p | 0 |
| 16/02/2012 | 75.00p | 75.00p | 74.10p | 75.00p | 500 |
| 15/02/2012 | 75.00p | 76.00p | 75.00p | 75.00p | 653 |
| 14/02/2012 | 75.00p | 76.50p | 74.00p | 75.00p | 0 |
| 13/02/2012 | 75.00p | 76.50p | 74.00p | 75.00p | 0 |
| 10/02/2012 | 75.00p | 76.50p | 74.00p | 75.00p | 52500 |
| 09/02/2012 | 75.00p | 75.00p | 74.00p | 75.00p | 18878 |
| 08/02/2012 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
| 07/02/2012 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
| 06/02/2012 | 75.00p | 75.00p | 74.50p | 75.00p | 10000 |
| 03/02/2012 | 75.00p | 76.00p | 75.00p | 75.00p | 2602 |
| 02/02/2012 | 75.00p | 75.50p | 74.50p | 75.00p | 0 |
| 01/02/2012 | 75.00p | 75.50p | 74.50p | 75.00p | 0 |
| 31/01/2012 | 74.50p | 75.50p | 74.50p | 75.00p | 13157 |
| 30/01/2012 | 74.00p | 75.00p | 74.00p | 74.50p | 5789 |
| 27/01/2012 | 74.00p | 75.00p | 74.00p | 74.00p | 131 |
| 26/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 3318 |
| 25/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 0 |
| 24/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 10000 |
| 23/01/2012 | 74.00p | 74.00p | 73.00p | 74.00p | 0 |
| 20/01/2012 | 74.00p | 74.00p | 73.00p | 74.00p | 3406 |
| 19/01/2012 | 74.00p | 74.90p | 73.00p | 74.00p | 5744 |
| 18/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 0 |
| 17/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 0 |
| 16/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 0 |
| 13/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 662 |
| 12/01/2012 | 74.00p | 74.90p | 74.00p | 74.00p | 10345 |
| 11/01/2012 | 74.00p | 75.00p | 72.00p | 74.00p | 0 |
| 10/01/2012 | 74.00p | 75.00p | 72.00p | 74.00p | 33734 |
| 09/01/2012 | 75.00p | 75.00p | 72.50p | 74.00p | 6899 |
| 06/01/2012 | 75.00p | 76.00p | 75.00p | 75.00p | 1354 |
| 05/01/2012 | 75.00p | 76.00p | 74.00p | 75.00p | 0 |
| 04/01/2012 | 75.00p | 76.00p | 74.00p | 75.00p | 0 |
| 03/01/2012 | 75.00p | 76.00p | 74.00p | 75.00p | 25765 |
| 30/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 0 |
| 29/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 0 |
| 28/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 0 |
| 23/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 0 |
| 22/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 1064 |
| 21/12/2011 | 75.00p | 75.00p | 74.30p | 75.00p | 1500 |
| 20/12/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 3266 |
| 19/12/2011 | 75.00p | 76.00p | 74.30p | 75.00p | 7279 |
| 16/12/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 6256 |
| 15/12/2011 | 75.00p | 76.00p | 74.10p | 75.00p | 0 |
| 14/12/2011 | 75.00p | 76.00p | 74.10p | 75.00p | 13500 |
| 13/12/2011 | 75.00p | 75.00p | 74.10p | 75.00p | 0 |
| 12/12/2011 | 75.00p | 75.00p | 74.10p | 75.00p | 4000 |
| 09/12/2011 | 75.00p | 77.00p | 74.00p | 75.00p | 0 |
| 08/12/2011 | 75.00p | 77.00p | 74.00p | 75.00p | 0 |
| 07/12/2011 | 74.00p | 77.00p | 74.00p | 75.00p | 14808 |
| 06/12/2011 | 73.50p | 75.00p | 73.50p | 74.00p | 5825 |
| 05/12/2011 | 72.13p | 73.50p | 72.13p | 72.75p | 18978 |
| 02/12/2011 | 72.13p | 72.55p | 72.13p | 72.13p | 1925 |
| 01/12/2011 | 72.13p | 72.13p | 71.61p | 72.13p | 6500 |
| 30/11/2011 | 71.63p | 72.13p | 70.50p | 72.13p | 23750 |
| 29/11/2011 | 71.63p | 71.75p | 71.63p | 71.63p | 692 |
| 28/11/2011 | 71.63p | 71.75p | 71.63p | 71.63p | 814 |
| 25/11/2011 | 71.63p | 72.50p | 69.38p | 71.63p | 0 |
| 24/11/2011 | 72.50p | 72.50p | 70.00p | 71.63p | 7451 |
| 23/11/2011 | 73.37p | 73.37p | 71.00p | 72.50p | 9314 |
| 22/11/2011 | 75.50p | 76.60p | 75.50p | 76.38p | 14492 |
| 21/11/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 3125 |
| 18/11/2011 | 75.50p | 75.50p | 73.50p | 75.50p | 0 |
| 17/11/2011 | 75.50p | 75.50p | 73.50p | 75.50p | 0 |
| 16/11/2011 | 75.50p | 75.50p | 73.50p | 75.50p | 9314 |
| 15/11/2011 | 75.50p | 77.00p | 75.50p | 75.50p | 7103 |
| 14/11/2011 | 75.50p | 75.50p | 75.00p | 75.50p | 10000 |
| 11/11/2011 | 75.50p | 75.50p | 75.00p | 75.50p | 5468 |
| 10/11/2011 | 75.50p | 76.50p | 74.50p | 75.50p | 32500 |
| 09/11/2011 | 76.50p | 76.50p | 75.50p | 75.50p | 5670 |
| 08/11/2011 | 76.38p | 78.00p | 76.38p | 76.50p | 15500 |
| 07/11/2011 | 76.38p | 76.38p | 75.76p | 76.38p | 0 |
| 04/11/2011 | 76.38p | 76.38p | 75.76p | 76.38p | 7451 |
| 03/11/2011 | 76.38p | 77.25p | 76.38p | 76.38p | 0 |
| 02/11/2011 | 76.38p | 77.25p | 76.38p | 76.38p | 0 |
| 01/11/2011 | 76.38p | 77.25p | 76.38p | 76.38p | 6606 |
| 31/10/2011 | 76.38p | 77.25p | 76.38p | 76.38p | 19307 |
| 28/10/2011 | 76.38p | 76.99p | 76.38p | 76.38p | 310 |
| 27/10/2011 | 76.38p | 76.99p | 76.38p | 76.38p | 1289 |
| 26/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
| 25/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
*Close Price adjusted for both dividends and splits