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 |
|---|---|---|---|---|---|
| 25/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
| 24/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
| 21/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 0 |
| 20/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 1182 |
| 19/10/2011 | 76.38p | 76.99p | 74.00p | 76.38p | 0 |
| 18/10/2011 | 76.38p | 76.99p | 74.00p | 76.38p | 5107 |
| 17/10/2011 | 76.38p | 76.99p | 75.50p | 76.38p | 2627 |
| 14/10/2011 | 76.38p | 76.38p | 75.67p | 76.38p | 0 |
| 13/10/2011 | 76.38p | 76.38p | 75.67p | 76.38p | 5000 |
| 12/10/2011 | 76.38p | 76.38p | 75.00p | 76.38p | 18692 |
| 11/10/2011 | 76.38p | 77.25p | 75.50p | 76.38p | 47594 |
| 10/10/2011 | 75.88p | 77.00p | 74.50p | 76.38p | 0 |
| 07/10/2011 | 77.00p | 77.00p | 74.50p | 75.88p | 25000 |
| 06/10/2011 | 77.00p | 77.00p | 76.00p | 77.00p | 0 |
| 05/10/2011 | 77.00p | 77.00p | 76.00p | 77.00p | 19187 |
| 04/10/2011 | 77.00p | 77.00p | 76.17p | 77.00p | 0 |
| 03/10/2011 | 77.00p | 77.00p | 76.17p | 77.00p | 0 |
| 30/09/2011 | 77.00p | 77.00p | 76.17p | 77.00p | 0 |
| 29/09/2011 | 77.00p | 77.00p | 76.17p | 77.00p | 0 |
| 28/09/2011 | 76.75p | 77.00p | 76.17p | 77.00p | 7082 |
| 27/09/2011 | 76.75p | 76.75p | 76.17p | 76.75p | 0 |
| 26/09/2011 | 76.75p | 76.75p | 76.17p | 76.75p | 3602 |
| 23/09/2011 | 76.75p | 76.75p | 76.17p | 76.75p | 0 |
| 22/09/2011 | 76.75p | 76.75p | 76.17p | 76.75p | 5715 |
| 21/09/2011 | 76.75p | 80.00p | 75.50p | 76.75p | 0 |
| 20/09/2011 | 76.75p | 80.00p | 75.50p | 76.75p | 0 |
| 19/09/2011 | 76.75p | 80.00p | 75.50p | 76.75p | 0 |
| 16/09/2011 | 75.50p | 80.00p | 75.50p | 76.75p | 47200 |
| 15/09/2011 | 74.50p | 77.50p | 74.50p | 75.50p | 28966 |
| 14/09/2011 | 74.00p | 75.50p | 73.50p | 74.50p | 11220 |
| 13/09/2011 | 74.00p | 75.00p | 73.50p | 74.00p | 11220 |
| 12/09/2011 | 74.00p | 74.98p | 74.00p | 74.00p | 1220 |
| 09/09/2011 | 74.00p | 74.98p | 74.00p | 74.00p | 6626 |
| 08/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 0 |
| 07/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 0 |
| 06/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 0 |
| 05/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 0 |
| 02/09/2011 | 74.00p | 74.98p | 73.00p | 74.00p | 3849 |
| 01/09/2011 | 73.50p | 74.48p | 73.50p | 74.00p | 4548 |
| 31/08/2011 | 74.00p | 74.00p | 73.00p | 73.50p | 5000 |
| 30/08/2011 | 74.00p | 74.98p | 74.00p | 74.00p | 0 |
| 26/08/2011 | 74.00p | 74.98p | 74.00p | 74.00p | 6000 |
| 25/08/2011 | 74.00p | 74.00p | 72.00p | 74.00p | 0 |
| 24/08/2011 | 74.00p | 74.00p | 72.00p | 74.00p | 0 |
| 23/08/2011 | 74.00p | 74.00p | 72.00p | 74.00p | 0 |
| 22/08/2011 | 73.00p | 74.00p | 72.00p | 74.00p | 2500 |
| 19/08/2011 | 73.00p | 73.98p | 73.00p | 73.00p | 2795 |
| 18/08/2011 | 74.50p | 75.50p | 72.50p | 73.00p | 10646 |
| 17/08/2011 | 75.50p | 75.50p | 74.00p | 74.50p | 5870 |
| 16/08/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 805 |
| 15/08/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 1204 |
| 12/08/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/08/2011 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/08/2011 | 75.50p | 76.48p | 75.50p | 75.50p | 0 |
| 09/08/2011 | 75.50p | 76.48p | 75.50p | 75.50p | 0 |
| 08/08/2011 | 75.00p | 76.48p | 75.00p | 75.50p | 18071 |
| 05/08/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 04/08/2011 | 76.00p | 76.00p | 74.00p | 75.00p | 5560 |
| 03/08/2011 | 75.50p | 76.40p | 75.50p | 76.00p | 10000 |
| 02/08/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 419 |
| 01/08/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 7171 |
| 29/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 28/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 27/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 26/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 25/07/2011 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 22/07/2011 | 76.00p | 76.00p | 74.00p | 75.50p | 31722 |
| 21/07/2011 | 76.00p | 76.40p | 75.50p | 76.00p | 0 |
| 20/07/2011 | 75.50p | 76.40p | 75.50p | 76.00p | 31495 |
| 19/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 0 |
| 18/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 1600 |
| 15/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 664 |
| 14/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
| 13/07/2011 | 75.50p | 75.50p | 74.50p | 75.50p | 1500 |
| 12/07/2011 | 75.50p | 76.40p | 74.50p | 75.50p | 15138 |
| 11/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 0 |
| 08/07/2011 | 75.50p | 76.40p | 75.50p | 75.50p | 634 |
| 07/07/2011 | 74.75p | 75.50p | 74.50p | 75.50p | 2000 |
| 06/07/2011 | 74.75p | 75.42p | 74.75p | 74.75p | 15000 |
| 05/07/2011 | 74.75p | 75.40p | 74.75p | 74.75p | 0 |
| 04/07/2011 | 74.75p | 75.40p | 74.75p | 74.75p | 0 |
| 01/07/2011 | 74.75p | 75.40p | 74.75p | 74.75p | 1512 |
| 30/06/2011 | 74.75p | 75.40p | 74.00p | 74.75p | 13802 |
| 29/06/2011 | 74.75p | 74.75p | 73.00p | 74.75p | 28068 |
| 28/06/2011 | 74.75p | 75.50p | 74.00p | 74.75p | 5522 |
| 27/06/2011 | 74.75p | 75.50p | 74.00p | 74.75p | 40775 |
| 24/06/2011 | 74.75p | 75.50p | 74.75p | 74.75p | 0 |
| 23/06/2011 | 74.75p | 75.50p | 74.75p | 74.75p | 7000 |
| 22/06/2011 | 74.75p | 75.50p | 74.50p | 74.75p | 0 |
| 21/06/2011 | 74.50p | 75.50p | 74.50p | 74.75p | 40000 |
| 20/06/2011 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/06/2011 | 74.50p | 75.00p | 74.50p | 74.50p | 0 |
| 16/06/2011 | 74.50p | 75.00p | 74.50p | 74.50p | 0 |
| 15/06/2011 | 74.50p | 75.00p | 74.50p | 74.50p | 13240 |
| 14/06/2011 | 74.75p | 74.75p | 73.50p | 74.50p | 17407 |
| 13/06/2011 | 74.75p | 75.30p | 74.75p | 74.75p | 18000 |
| 10/06/2011 | 74.75p | 74.75p | 73.00p | 74.75p | 0 |
| 09/06/2011 | 74.25p | 74.25p | 73.00p | 74.25p | 7200 |
| 08/06/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 1000 |
| 07/06/2011 | 74.25p | 75.00p | 74.00p | 74.25p | 0 |
| 06/06/2011 | 74.25p | 74.25p | 74.00p | 74.25p | 6470 |
| 03/06/2011 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 02/06/2011 | 74.25p | 74.45p | 74.25p | 74.25p | 0 |
| 01/06/2011 | 74.25p | 74.45p | 74.25p | 74.25p | 671 |
| 31/05/2011 | 77.25p | 77.50p | 77.25p | 77.25p | 22415 |
| 27/05/2011 | 77.25p | 77.45p | 77.25p | 77.25p | 1283 |
| 26/05/2011 | 77.25p | 77.45p | 77.25p | 77.25p | 0 |
| 25/05/2011 | 77.25p | 77.45p | 77.25p | 77.25p | 0 |
| 24/05/2011 | 77.25p | 77.45p | 77.25p | 77.25p | 10629 |
| 23/05/2011 | 77.50p | 77.90p | 77.25p | 77.25p | 17475 |
| 20/05/2011 | 77.50p | 77.89p | 77.50p | 77.50p | 0 |
| 19/05/2011 | 77.50p | 77.89p | 77.50p | 77.50p | 4000 |
| 18/05/2011 | 77.50p | 77.90p | 77.00p | 77.50p | 0 |
| 17/05/2011 | 77.50p | 77.90p | 77.00p | 77.50p | 11644 |
| 16/05/2011 | 77.50p | 77.90p | 77.00p | 77.50p | 15518 |
| 13/05/2011 | 77.25p | 77.85p | 77.00p | 77.50p | 10000 |
| 12/05/2011 | 76.50p | 77.80p | 76.50p | 77.25p | 6541 |
| 11/05/2011 | 75.50p | 76.50p | 75.50p | 76.50p | 7008 |
| 10/05/2011 | 74.50p | 76.00p | 70.50p | 75.50p | 23421 |
| 09/05/2011 | 71.50p | 71.50p | 68.50p | 70.50p | 58060 |
| 06/05/2011 | 70.50p | 72.00p | 70.50p | 71.50p | 10000 |
| 05/05/2011 | 70.50p | 71.34p | 70.50p | 70.50p | 9170 |
| 04/05/2011 | 70.50p | 71.34p | 70.50p | 70.50p | 5330 |
| 03/05/2011 | 70.50p | 71.32p | 70.50p | 70.50p | 4000 |
| 28/04/2011 | 70.50p | 71.38p | 70.25p | 70.50p | 0 |
| 27/04/2011 | 70.25p | 71.38p | 70.25p | 70.50p | 0 |
| 26/04/2011 | 70.25p | 71.38p | 70.25p | 70.25p | 0 |
| 21/04/2011 | 70.25p | 71.38p | 70.25p | 70.25p | 0 |
| 20/04/2011 | 70.25p | 71.38p | 70.25p | 70.25p | 0 |
| 19/04/2011 | 70.25p | 71.38p | 70.25p | 70.25p | 0 |
| 18/04/2011 | 70.75p | 71.38p | 70.25p | 70.25p | 0 |
| 15/04/2011 | 70.75p | 71.38p | 70.75p | 70.75p | 1934 |
| 14/04/2011 | 70.75p | 71.84p | 70.00p | 70.75p | 0 |
| 13/04/2011 | 71.50p | 71.84p | 70.00p | 70.75p | 34186 |
| 12/04/2011 | 71.50p | 72.34p | 70.50p | 71.50p | 4837 |
| 11/04/2011 | 71.50p | 73.25p | 71.50p | 71.50p | 0 |
| 08/04/2011 | 73.00p | 73.25p | 71.50p | 71.50p | 0 |
| 07/04/2011 | 73.00p | 73.00p | 72.00p | 73.00p | 4657 |
| 06/04/2011 | 73.00p | 73.84p | 73.00p | 73.00p | 1500 |
| 05/04/2011 | 73.00p | 73.84p | 73.00p | 73.00p | 1415 |
| 04/04/2011 | 73.00p | 73.00p | 72.00p | 73.00p | 5644 |
| 01/04/2011 | 73.00p | 73.84p | 73.00p | 73.00p | 6500 |
| 31/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 29150 |
| 30/03/2011 | 74.00p | 74.96p | 73.06p | 74.00p | 9000 |
| 29/03/2011 | 74.00p | 74.96p | 73.00p | 74.00p | 12776 |
| 28/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 7656 |
| 25/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 0 |
| 24/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 152 |
| 23/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 0 |
| 22/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 0 |
| 21/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 0 |
| 18/03/2011 | 74.00p | 74.00p | 73.06p | 74.00p | 4797 |
| 17/03/2011 | 74.00p | 74.00p | 73.00p | 74.00p | 6948 |
| 16/03/2011 | 74.00p | 74.96p | 74.00p | 74.00p | 0 |
| 15/03/2011 | 74.75p | 74.96p | 74.00p | 74.00p | 264 |
| 14/03/2011 | 75.00p | 75.47p | 74.00p | 74.75p | 23745 |
| 11/03/2011 | 75.00p | 75.96p | 75.00p | 75.00p | 0 |
| 10/03/2011 | 75.00p | 75.96p | 75.00p | 75.00p | 2500 |
| 09/03/2011 | 75.00p | 75.96p | 75.00p | 75.00p | 3625 |
| 08/03/2011 | 75.00p | 75.00p | 74.06p | 75.00p | 7270 |
| 07/03/2011 | 75.00p | 75.00p | 74.06p | 75.00p | 0 |
| 04/03/2011 | 75.00p | 75.00p | 74.06p | 75.00p | 0 |
| 03/03/2011 | 75.00p | 75.00p | 74.06p | 75.00p | 3000 |
| 02/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
| 01/03/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 260 |
| 28/02/2011 | 75.00p | 76.00p | 75.00p | 75.00p | 1309 |
| 25/02/2011 | 75.00p | 75.75p | 74.00p | 75.00p | 0 |
| 24/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 23/02/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 7994 |
| 22/02/2011 | 75.00p | 75.96p | 75.00p | 75.00p | 1281 |
| 21/02/2011 | 75.00p | 75.96p | 74.06p | 75.00p | 6106 |
| 18/02/2011 | 75.50p | 75.00p | 74.56p | 75.00p | 34034 |
| 17/02/2011 | 75.50p | 76.50p | 75.50p | 75.50p | 2500 |
| 16/02/2011 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 15/02/2011 | 75.50p | 76.50p | 75.50p | 75.50p | 6487 |
| 14/02/2011 | 75.50p | 76.50p | 75.50p | 75.50p | 12980 |
| 11/02/2011 | 76.50p | 76.50p | 74.56p | 75.50p | 11623 |
| 10/02/2011 | 74.56p | 75.50p | 74.56p | 75.50p | 525 |
| 09/02/2011 | 74.56p | 75.50p | 74.56p | 75.50p | 9570 |
| 08/02/2011 | 76.50p | 76.50p | 75.50p | 75.50p | 3924 |
| 07/02/2011 | 76.50p | 76.50p | 74.50p | 75.50p | 20500 |
| 04/02/2011 | 76.50p | 76.50p | 74.66p | 75.50p | 14579 |
| 03/02/2011 | 76.50p | 76.50p | 75.50p | 75.50p | 8175 |
| 02/02/2011 | 76.50p | 76.50p | 74.66p | 75.50p | 18000 |
| 01/02/2011 | 75.50p | 75.50p | 74.66p | 75.50p | 9524 |
| 31/01/2011 | 75.50p | 75.50p | 74.66p | 75.50p | 5619 |
| 28/01/2011 | 75.50p | 75.50p | 74.66p | 75.50p | 9118 |
| 27/01/2011 | 75.50p | 75.50p | 74.66p | 75.50p | 4796 |
| 26/01/2011 | 75.00p | 76.00p | 75.00p | 75.50p | 20684 |
| 25/01/2011 | 75.00p | 75.00p | 74.16p | 75.00p | 13462 |
| 24/01/2011 | 74.50p | 75.50p | 74.16p | 75.00p | 16007 |
| 21/01/2011 | 74.50p | 74.50p | 73.25p | 74.50p | 0 |
| 20/01/2011 | 74.50p | 75.50p | 73.25p | 74.50p | 1695 |
| 19/01/2011 | 74.50p | 75.50p | 73.25p | 74.50p | 36574 |
| 18/01/2011 | 74.00p | 75.00p | 73.25p | 74.50p | 6565 |
| 17/01/2011 | 73.14p | 74.00p | 73.14p | 74.00p | 9547 |
| 14/01/2011 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 13/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 0 |
| 12/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 0 |
| 11/01/2011 | 73.75p | 73.75p | 72.25p | 73.75p | 0 |
*Close Price adjusted for both dividends and splits