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
12/03/2025 57.00p 57.00p 55.50p 57.00p 5000
11/03/2025 57.00p 57.00p 55.50p 57.00p 19007
10/03/2025 57.00p 57.00p 57.00p 57.00p 0
07/03/2025 57.00p 57.00p 57.00p 57.00p 0
06/03/2025 57.00p 57.00p 57.00p 57.00p 0
05/03/2025 57.00p 57.00p 57.00p 57.00p 0
04/03/2025 57.00p 57.00p 57.00p 57.00p 0
03/03/2025 57.00p 57.00p 57.00p 57.00p 0
28/02/2025 57.00p 57.00p 54.50p 57.00p 46229
27/02/2025 57.00p 57.00p 57.00p 57.00p 0
26/02/2025 57.00p 57.00p 55.50p 57.00p 29688
25/02/2025 57.00p 57.00p 57.00p 57.00p 0
24/02/2025 57.00p 57.00p 55.50p 57.00p 0
21/02/2025 57.00p 57.00p 57.00p 57.00p 0
20/02/2025 57.00p 57.00p 57.00p 57.00p 0
19/02/2025 57.00p 57.00p 57.00p 57.00p 0
18/02/2025 57.00p 57.00p 57.00p 57.00p 0
17/02/2025 57.00p 58.50p 57.00p 57.00p 17094
14/02/2025 57.00p 57.00p 57.00p 57.00p 0
13/02/2025 57.00p 57.00p 55.50p 57.00p 0
12/02/2025 57.00p 57.00p 57.00p 57.00p 0
11/02/2025 57.00p 57.00p 57.00p 57.00p 0
10/02/2025 57.00p 57.00p 57.00p 57.00p 0
07/02/2025 57.00p 57.00p 57.00p 57.00p 0
06/02/2025 55.50p 57.00p 55.50p 57.00p 0
05/02/2025 55.50p 55.50p 55.50p 55.50p 0
04/02/2025 55.50p 55.50p 54.00p 55.50p 247
03/02/2025 55.50p 55.50p 55.50p 55.50p 0
31/01/2025 55.50p 55.50p 55.50p 55.50p 0
30/01/2025 55.50p 55.50p 55.50p 55.50p 0
29/01/2025 55.50p 55.50p 55.50p 55.50p 0
28/01/2025 55.50p 55.50p 55.50p 55.50p 0
27/01/2025 55.50p 55.50p 53.00p 55.50p 1346
24/01/2025 55.50p 57.00p 55.50p 55.50p 38
23/01/2025 55.50p 55.50p 55.50p 55.50p 0
22/01/2025 55.50p 55.50p 55.50p 55.50p 0
21/01/2025 55.50p 57.00p 55.50p 55.50p 150
20/01/2025 55.50p 55.50p 55.50p 55.50p 0
17/01/2025 55.50p 55.50p 54.89p 55.50p 257519
16/01/2025 55.50p 55.50p 55.50p 55.50p 0
15/01/2025 55.50p 55.50p 55.50p 55.50p 0
14/01/2025 55.50p 55.50p 55.50p 55.50p 0
13/01/2025 55.50p 55.50p 55.50p 55.50p 0
10/01/2025 55.50p 55.50p 55.50p 55.50p 0
09/01/2025 55.50p 55.50p 55.50p 55.50p 0
08/01/2025 55.50p 55.50p 55.50p 55.50p 0
07/01/2025 55.50p 55.50p 55.50p 55.50p 0
06/01/2025 55.50p 55.50p 55.50p 55.50p 0
03/01/2025 55.50p 55.50p 55.50p 55.50p 0
02/01/2025 55.50p 55.50p 55.50p 55.50p 0
31/12/2024 55.50p 55.50p 55.50p 55.50p 0
30/12/2024 55.50p 55.50p 55.50p 55.50p 0
27/12/2024 55.50p 55.50p 55.50p 55.50p 0
24/12/2024 55.50p 55.50p 55.50p 55.50p 0
23/12/2024 55.50p 57.00p 55.50p 55.50p 3475
20/12/2024 55.50p 55.50p 55.50p 55.50p 0
19/12/2024 55.50p 57.00p 55.50p 55.50p 0
18/12/2024 57.00p 57.00p 57.00p 57.00p 0
17/12/2024 57.00p 57.00p 57.00p 57.00p 0
16/12/2024 57.00p 57.00p 57.00p 57.00p 0
13/12/2024 57.00p 57.00p 57.00p 57.00p 0
12/12/2024 57.00p 57.00p 57.00p 57.00p 0
11/12/2024 57.00p 57.00p 57.00p 57.00p 0
10/12/2024 57.00p 57.00p 57.00p 57.00p 0
09/12/2024 57.00p 57.00p 57.00p 57.00p 0
06/12/2024 57.00p 57.00p 57.00p 57.00p 0
05/12/2024 57.00p 57.00p 57.00p 57.00p 0
04/12/2024 57.00p 57.00p 55.50p 57.00p 1520
03/12/2024 57.00p 57.00p 56.41p 57.00p 413835
02/12/2024 57.00p 57.00p 57.00p 57.00p 0
29/11/2024 57.00p 57.00p 57.00p 57.00p 0
28/11/2024 57.00p 57.00p 55.50p 57.00p 2133
27/11/2024 57.00p 57.00p 57.00p 57.00p 0
26/11/2024 57.00p 57.00p 55.50p 57.00p 25000
25/11/2024 57.00p 57.00p 57.00p 57.00p 0
22/11/2024 57.00p 57.00p 57.00p 57.00p 0
21/11/2024 55.50p 57.00p 54.00p 57.00p 18520
20/11/2024 55.50p 55.50p 54.00p 55.50p 0
19/11/2024 55.50p 55.50p 55.50p 55.50p 0
18/11/2024 55.50p 55.75p 54.00p 55.50p 3652
15/11/2024 55.50p 55.50p 54.00p 55.50p 0
14/11/2024 55.50p 55.50p 55.50p 55.50p 0
13/11/2024 55.50p 55.50p 54.00p 55.50p 1180
12/11/2024 55.50p 55.50p 55.50p 55.50p 0
11/11/2024 55.50p 55.50p 55.50p 55.50p 0
08/11/2024 55.50p 55.50p 54.00p 55.50p 0
07/11/2024 55.50p 55.50p 55.50p 55.50p 0
06/11/2024 55.50p 55.50p 55.50p 55.50p 0
05/11/2024 55.50p 55.50p 55.50p 55.50p 0
04/11/2024 55.50p 55.50p 55.50p 55.50p 0
01/11/2024 55.50p 55.50p 55.50p 55.50p 0
31/10/2024 55.50p 55.50p 55.50p 55.50p 0
30/10/2024 55.50p 55.50p 55.50p 55.50p 0
29/10/2024 55.50p 56.50p 54.00p 55.50p 1056
28/10/2024 55.50p 55.50p 55.50p 55.50p 0
25/10/2024 55.50p 55.50p 55.50p 55.50p 0
24/10/2024 55.50p 57.00p 55.50p 55.50p 0
23/10/2024 55.50p 55.50p 55.50p 55.50p 0
22/10/2024 55.50p 55.50p 55.50p 55.50p 0
21/10/2024 55.50p 55.50p 55.50p 55.50p 0
18/10/2024 55.50p 55.50p 55.50p 55.50p 0
17/10/2024 55.50p 55.50p 55.50p 55.50p 0
16/10/2024 55.50p 55.50p 55.50p 55.50p 0
15/10/2024 55.50p 55.50p 55.50p 55.50p 0
14/10/2024 55.50p 55.50p 55.50p 55.50p 0
11/10/2024 55.50p 57.00p 54.00p 55.50p 0
10/10/2024 55.50p 55.50p 55.50p 55.50p 0
09/10/2024 55.50p 55.50p 55.50p 55.50p 0
08/10/2024 55.50p 55.50p 55.50p 55.50p 0
07/10/2024 55.50p 55.50p 55.50p 55.50p 0
04/10/2024 55.50p 55.50p 55.50p 55.50p 0
03/10/2024 55.50p 55.50p 55.50p 55.50p 0
02/10/2024 55.50p 55.50p 55.50p 55.50p 0
01/10/2024 55.50p 55.50p 55.50p 55.50p 0
30/09/2024 55.50p 55.50p 55.50p 55.50p 0
27/09/2024 55.50p 55.50p 55.50p 55.50p 0
26/09/2024 55.50p 55.50p 55.50p 55.50p 0
25/09/2024 55.50p 55.50p 54.51p 55.50p 223787
24/09/2024 55.50p 55.50p 55.50p 55.50p 0
23/09/2024 55.50p 55.50p 55.50p 55.50p 0
20/09/2024 55.50p 55.50p 55.50p 55.50p 0
19/09/2024 55.50p 55.50p 54.00p 55.50p 10580
18/09/2024 55.50p 55.50p 54.00p 55.50p 9547
17/09/2024 55.50p 55.50p 54.00p 55.50p 10000
16/09/2024 55.50p 55.50p 54.00p 55.50p 1030
13/09/2024 55.50p 55.50p 55.50p 55.50p 0
12/09/2024 55.50p 55.50p 55.50p 55.50p 0
11/09/2024 55.50p 55.50p 55.50p 55.50p 0
10/09/2024 55.50p 55.50p 55.50p 55.50p 0
09/09/2024 55.50p 55.50p 55.50p 55.50p 0
06/09/2024 55.50p 55.50p 54.00p 55.50p 4797
05/09/2024 55.50p 55.50p 54.00p 55.50p 42413
04/09/2024 55.50p 55.50p 54.00p 55.50p 21232
03/09/2024 55.50p 55.50p 54.00p 55.50p 9736
02/09/2024 55.50p 55.50p 54.00p 55.50p 6478
30/08/2024 55.50p 55.50p 55.50p 55.50p 0
29/08/2024 55.50p 55.50p 54.00p 55.50p 18546
28/08/2024 55.50p 57.00p 55.50p 55.50p 94
27/08/2024 55.50p 57.00p 55.50p 55.50p 2
23/08/2024 55.50p 55.50p 55.50p 55.50p 0
22/08/2024 55.50p 55.50p 54.00p 55.50p 10356
21/08/2024 55.50p 55.50p 54.00p 55.50p 5000
20/08/2024 55.50p 55.50p 55.50p 55.50p 0
19/08/2024 55.50p 55.50p 54.00p 55.50p 5403
16/08/2024 55.50p 55.50p 55.50p 55.50p 0
15/08/2024 55.50p 55.50p 54.00p 55.50p 8766
14/08/2024 55.50p 55.50p 54.00p 55.50p 14657
13/08/2024 55.50p 55.50p 54.00p 55.50p 12789
12/08/2024 56.00p 56.00p 54.51p 56.00p 149031
09/08/2024 56.00p 56.00p 56.00p 56.00p 0
08/08/2024 56.00p 56.00p 56.00p 56.00p 0
07/08/2024 56.00p 56.00p 56.00p 56.00p 0
06/08/2024 56.00p 56.00p 54.50p 56.00p 204
05/08/2024 56.00p 56.00p 56.00p 56.00p 0
02/08/2024 56.00p 56.00p 56.00p 56.00p 0
01/08/2024 56.00p 57.50p 56.00p 56.00p 1
31/07/2024 56.00p 56.00p 56.00p 56.00p 0
30/07/2024 56.00p 56.00p 56.00p 56.00p 0
29/07/2024 56.00p 56.00p 54.50p 56.00p 7238
26/07/2024 56.00p 56.00p 54.50p 56.00p 10000
25/07/2024 56.00p 57.50p 56.00p 56.00p 0
24/07/2024 57.50p 57.50p 56.00p 57.50p 69506
23/07/2024 57.50p 57.50p 57.50p 57.50p 0
22/07/2024 57.50p 57.50p 56.00p 57.50p 2054
19/07/2024 57.50p 57.50p 56.00p 57.50p 18160
18/07/2024 57.50p 57.50p 56.00p 57.50p 20000
17/07/2024 57.50p 57.50p 57.50p 57.50p 0
16/07/2024 57.50p 57.50p 56.00p 57.50p 127186
15/07/2024 57.50p 57.50p 56.00p 57.50p 12000
12/07/2024 57.50p 57.50p 56.00p 57.50p 13463
11/07/2024 57.50p 57.50p 56.00p 57.50p 11552
10/07/2024 57.50p 57.50p 57.50p 57.50p 0
09/07/2024 57.50p 57.50p 56.00p 57.50p 64
08/07/2024 57.50p 57.50p 57.50p 57.50p 0
05/07/2024 57.50p 57.50p 57.50p 57.50p 0
04/07/2024 57.50p 57.50p 56.79p 57.50p 852465
03/07/2024 57.50p 57.50p 57.50p 57.50p 0
02/07/2024 57.50p 57.50p 56.00p 57.50p 20000
01/07/2024 57.50p 57.50p 57.50p 57.50p 0
28/06/2024 57.50p 57.50p 56.00p 57.50p 11116
27/06/2024 57.50p 57.50p 57.50p 57.50p 0
26/06/2024 57.50p 57.50p 56.00p 57.50p 28843
25/06/2024 57.50p 57.50p 57.50p 57.50p 0
24/06/2024 57.50p 57.50p 57.50p 57.50p 0
21/06/2024 57.50p 57.50p 56.00p 57.50p 9375
20/06/2024 57.50p 57.50p 56.00p 57.50p 17458
19/06/2024 57.50p 57.50p 56.00p 57.50p 30000
18/06/2024 57.50p 57.50p 57.50p 57.50p 0
17/06/2024 57.50p 57.50p 55.00p 57.50p 5000
14/06/2024 57.50p 57.50p 57.50p 57.50p 0
13/06/2024 57.50p 57.50p 57.50p 57.50p 0
12/06/2024 57.50p 57.50p 57.50p 57.50p 0
11/06/2024 57.50p 57.50p 57.50p 57.50p 0
10/06/2024 57.50p 57.50p 57.50p 57.50p 0
07/06/2024 57.50p 57.50p 57.50p 57.50p 0
06/06/2024 57.50p 57.50p 57.50p 57.50p 0
05/06/2024 57.50p 57.50p 57.50p 57.50p 0
04/06/2024 57.50p 57.50p 57.50p 57.50p 0
03/06/2024 57.50p 57.50p 57.50p 57.50p 0
31/05/2024 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits