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:
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
Northern Venture Trust (NVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/08/2022 | 61.75p | 61.95p | 61.75p | 61.75p | 1195 |
| 11/08/2022 | 61.75p | 61.98p | 60.75p | 61.75p | 25000 |
| 10/08/2022 | 61.75p | 61.75p | 60.50p | 61.75p | 30000 |
| 09/08/2022 | 61.75p | 61.75p | 61.75p | 61.75p | 0 |
| 08/08/2022 | 61.75p | 61.75p | 60.60p | 61.75p | 4797 |
| 05/08/2022 | 61.75p | 61.75p | 60.50p | 61.75p | 15000 |
| 04/08/2022 | 61.75p | 61.75p | 60.50p | 61.75p | 200 |
| 03/08/2022 | 61.75p | 61.75p | 61.75p | 61.75p | 0 |
| 02/08/2022 | 61.75p | 62.00p | 60.50p | 61.75p | 17150 |
| 01/08/2022 | 61.75p | 61.75p | 61.75p | 61.75p | 0 |
| 29/07/2022 | 61.75p | 61.75p | 60.50p | 61.75p | 2909 |
| 28/07/2022 | 61.75p | 61.75p | 60.60p | 61.75p | 2288 |
| 27/07/2022 | 61.75p | 61.75p | 61.75p | 61.75p | 0 |
| 26/07/2022 | 61.75p | 61.75p | 60.60p | 61.75p | 5000 |
| 25/07/2022 | 61.75p | 61.75p | 61.75p | 61.75p | 0 |
| 22/07/2022 | 62.00p | 62.00p | 60.00p | 61.75p | 3600 |
| 21/07/2022 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 20/07/2022 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
| 19/07/2022 | 63.75p | 65.00p | 63.00p | 63.75p | 38011 |
| 18/07/2022 | 63.75p | 64.00p | 63.75p | 63.75p | 31351 |
| 15/07/2022 | 64.50p | 64.50p | 63.75p | 63.75p | 0 |
| 14/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 13/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 12/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 11/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 08/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 07/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 06/07/2022 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 05/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 04/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/07/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 30/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 28/06/2022 | 64.50p | 64.50p | 64.00p | 64.50p | 2500 |
| 27/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 24/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/06/2022 | 64.50p | 64.98p | 64.00p | 64.50p | 189418 |
| 21/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 20/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 17/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 14/06/2022 | 64.50p | 64.50p | 64.00p | 64.50p | 31092 |
| 13/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 10/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 09/06/2022 | 64.50p | 64.50p | 63.50p | 64.50p | 8341 |
| 08/06/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 07/06/2022 | 64.50p | 64.50p | 63.50p | 64.50p | 1004 |
| 06/06/2022 | 64.50p | 64.50p | 63.50p | 64.50p | 15500 |
| 03/06/2022 | 65.50p | 65.50p | 64.50p | 64.50p | 1 |
| 02/06/2022 | 65.50p | 65.50p | 64.50p | 64.50p | 1 |
| 01/06/2022 | 65.50p | 65.50p | 64.50p | 64.50p | 1 |
| 31/05/2022 | 65.50p | 65.50p | 65.00p | 65.50p | 1518 |
| 30/05/2022 | 65.50p | 65.50p | 65.00p | 65.50p | 5000 |
| 27/05/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/05/2022 | 66.00p | 66.00p | 64.00p | 65.50p | 7206 |
| 25/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/05/2022 | 66.00p | 66.00p | 63.50p | 66.00p | 13072 |
| 23/05/2022 | 66.00p | 66.00p | 65.58p | 66.00p | 1517 |
| 20/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 19/05/2022 | 66.00p | 66.00p | 63.50p | 66.00p | 10757 |
| 18/05/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 24000 |
| 17/05/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 27137 |
| 16/05/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 5842 |
| 13/05/2022 | 66.00p | 66.00p | 65.74p | 66.00p | 7567 |
| 12/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/05/2022 | 66.00p | 66.00p | 65.76p | 66.00p | 20230 |
| 10/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 06/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/05/2022 | 66.00p | 66.00p | 65.76p | 66.00p | 5000 |
| 04/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 03/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/04/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/04/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 27/04/2022 | 66.00p | 66.00p | 64.00p | 66.00p | 17000 |
| 26/04/2022 | 66.00p | 66.00p | 65.80p | 66.00p | 1500 |
| 25/04/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/04/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 21/04/2022 | 66.00p | 66.00p | 64.00p | 66.00p | 22992 |
| 20/04/2022 | 66.00p | 66.00p | 65.84p | 66.00p | 580 |
| 19/04/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 12524 |
| 18/04/2022 | 66.00p | 66.25p | 66.00p | 66.00p | 0 |
| 15/04/2022 | 66.00p | 66.25p | 66.00p | 66.00p | 0 |
| 14/04/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 13/04/2022 | 66.00p | 66.00p | 65.85p | 66.00p | 1511 |
| 12/04/2022 | 66.00p | 66.00p | 65.89p | 66.00p | 7588 |
| 11/04/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 10068 |
| 08/04/2022 | 66.00p | 66.00p | 65.98p | 66.00p | 1496 |
| 07/04/2022 | 66.00p | 66.00p | 65.01p | 66.00p | 55267 |
| 06/04/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 672 |
| 05/04/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 16181 |
| 04/04/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/04/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 31/03/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/03/2022 | 66.00p | 66.50p | 65.00p | 66.00p | 38438 |
| 29/03/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/03/2022 | 66.00p | 66.00p | 65.53p | 66.00p | 16749 |
| 25/03/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/03/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 24314 |
| 23/03/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/03/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 21/03/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/03/2022 | 66.50p | 66.50p | 65.50p | 66.00p | 2500 |
| 17/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 16/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 15/03/2022 | 68.75p | 68.75p | 65.00p | 68.75p | 1430 |
| 14/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 11/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 10/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 09/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 08/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 07/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 04/03/2022 | 68.75p | 68.75p | 68.10p | 68.75p | 718 |
| 03/03/2022 | 68.75p | 68.75p | 67.00p | 68.75p | 1524 |
| 02/03/2022 | 68.75p | 68.75p | 68.25p | 68.75p | 1559 |
| 01/03/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 28/02/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 25/02/2022 | 68.75p | 68.75p | 68.28p | 68.75p | 28473 |
| 24/02/2022 | 68.75p | 69.40p | 68.75p | 68.75p | 14323 |
| 23/02/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 22/02/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 21/02/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 18/02/2022 | 68.75p | 68.75p | 67.50p | 68.75p | 45627 |
| 17/02/2022 | 68.75p | 68.75p | 68.25p | 68.75p | 7275 |
| 16/02/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 15/02/2022 | 68.75p | 68.75p | 68.00p | 68.75p | 19756 |
| 14/02/2022 | 68.75p | 68.75p | 68.00p | 68.75p | 2461 |
| 11/02/2022 | 68.50p | 69.00p | 67.75p | 68.75p | 0 |
| 10/02/2022 | 67.75p | 67.75p | 67.00p | 67.75p | 3506 |
| 09/02/2022 | 67.75p | 67.75p | 67.75p | 67.75p | 0 |
| 08/02/2022 | 67.75p | 68.50p | 67.00p | 67.75p | 15202 |
| 07/02/2022 | 67.75p | 67.75p | 67.00p | 67.75p | 3125 |
| 04/02/2022 | 67.75p | 67.75p | 67.75p | 67.75p | 0 |
| 03/02/2022 | 67.00p | 68.00p | 67.00p | 67.75p | 19301 |
| 02/02/2022 | 66.00p | 66.00p | 65.00p | 66.00p | 9000 |
| 01/02/2022 | 68.25p | 68.25p | 65.00p | 66.00p | 8000 |
| 31/01/2022 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 28/01/2022 | 68.25p | 68.25p | 67.00p | 68.25p | 5588 |
| 27/01/2022 | 68.25p | 68.25p | 67.00p | 68.25p | 1000 |
| 26/01/2022 | 68.25p | 69.40p | 68.25p | 68.25p | 1560 |
| 25/01/2022 | 68.75p | 68.75p | 67.00p | 68.25p | 18000 |
| 24/01/2022 | 68.75p | 69.40p | 68.75p | 68.75p | 300 |
| 21/01/2022 | 68.75p | 69.40p | 68.75p | 68.75p | 653 |
| 20/01/2022 | 68.75p | 68.75p | 67.50p | 68.75p | 11286 |
| 19/01/2022 | 68.75p | 68.75p | 67.00p | 68.75p | 26258 |
| 18/01/2022 | 68.75p | 69.40p | 67.50p | 68.75p | 15202 |
| 17/01/2022 | 68.75p | 69.40p | 68.75p | 68.75p | 1004 |
| 14/01/2022 | 68.75p | 69.40p | 67.50p | 68.75p | 10268 |
| 13/01/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 12/01/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 10/01/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 07/01/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 06/01/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 05/01/2022 | 68.75p | 68.75p | 67.50p | 68.75p | 15180 |
| 04/01/2022 | 68.75p | 69.40p | 67.50p | 68.75p | 14877 |
| 03/01/2022 | 68.75p | 68.75p | 67.50p | 68.75p | 1712 |
| 31/12/2021 | 68.75p | 68.75p | 67.50p | 68.75p | 1712 |
| 30/12/2021 | 68.75p | 69.50p | 68.75p | 68.75p | 20 |
| 29/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 28/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 27/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 24/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 23/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 22/12/2021 | 68.75p | 68.75p | 67.50p | 68.75p | 14000 |
| 21/12/2021 | 68.75p | 69.50p | 67.50p | 68.75p | 11438 |
| 20/12/2021 | 68.75p | 69.50p | 67.51p | 68.75p | 2701 |
| 17/12/2021 | 68.75p | 68.75p | 68.00p | 68.75p | 49334 |
| 16/12/2021 | 68.75p | 69.50p | 68.75p | 68.75p | 2849 |
| 15/12/2021 | 70.75p | 70.85p | 69.50p | 70.75p | 8315 |
| 14/12/2021 | 70.75p | 71.00p | 70.75p | 70.75p | 10000 |
| 13/12/2021 | 70.75p | 70.75p | 69.50p | 70.75p | 10000 |
| 10/12/2021 | 70.75p | 71.00p | 69.50p | 70.75p | 5400 |
| 09/12/2021 | 70.75p | 70.75p | 69.50p | 70.75p | 2500 |
| 08/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
| 07/12/2021 | 70.75p | 71.00p | 69.50p | 70.75p | 5599 |
| 06/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
| 03/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
| 02/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
| 01/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
| 30/11/2021 | 70.75p | 70.75p | 69.90p | 70.75p | 54049 |
| 29/11/2021 | 70.75p | 71.00p | 70.75p | 70.75p | 31 |
| 26/11/2021 | 70.75p | 71.10p | 69.50p | 70.75p | 4695 |
| 25/11/2021 | 70.00p | 70.75p | 69.62p | 70.75p | 3961 |
| 24/11/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 10000 |
| 23/11/2021 | 69.25p | 69.25p | 68.94p | 69.25p | 3606 |
| 22/11/2021 | 69.25p | 69.25p | 68.94p | 69.25p | 150 |
| 19/11/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 11611 |
| 18/11/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 13215 |
| 17/11/2021 | 69.25p | 69.25p | 68.87p | 69.25p | 14447 |
| 16/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 15/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 13000 |
| 12/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 11/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 10/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 09/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 08/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 05/11/2021 | 69.25p | 69.25p | 68.90p | 69.25p | 3054 |
*Close Price adjusted for both dividends and splits