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 |
|---|---|---|---|---|---|
| 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 |
| 04/11/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 0 |
| 03/11/2021 | 69.25p | 69.25p | 68.50p | 69.25p | 4018 |
| 02/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 01/11/2021 | 69.25p | 69.25p | 68.93p | 69.25p | 144 |
| 29/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 28/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 27/10/2021 | 69.25p | 69.25p | 68.93p | 69.25p | 14406 |
| 26/10/2021 | 69.25p | 69.25p | 67.75p | 69.25p | 6966 |
| 25/10/2021 | 69.25p | 69.25p | 67.75p | 69.25p | 12389 |
| 22/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 21/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 20/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 19/10/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 20080 |
| 18/10/2021 | 69.25p | 69.25p | 68.99p | 69.25p | 3594 |
| 15/10/2021 | 69.25p | 69.25p | 65.00p | 69.25p | 11611 |
| 14/10/2021 | 69.25p | 69.25p | 69.00p | 69.25p | 7028 |
| 13/10/2021 | 69.25p | 69.25p | 67.50p | 69.25p | 30251 |
| 12/10/2021 | 69.25p | 69.25p | 68.50p | 69.25p | 5000 |
| 11/10/2021 | 69.25p | 69.25p | 68.50p | 69.25p | 2073 |
| 08/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 07/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 06/10/2021 | 70.25p | 70.25p | 69.25p | 69.25p | 1431 |
| 05/10/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
| 04/10/2021 | 70.25p | 70.25p | 68.50p | 70.25p | 10633 |
| 01/10/2021 | 70.25p | 70.25p | 68.50p | 70.25p | 2145 |
| 30/09/2021 | 70.25p | 70.25p | 68.50p | 70.25p | 12932 |
| 29/09/2021 | 70.25p | 70.25p | 68.50p | 70.25p | 14593 |
| 28/09/2021 | 70.25p | 71.00p | 68.76p | 70.25p | 14500 |
| 27/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
| 24/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
| 23/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
| 22/09/2021 | 70.25p | 71.20p | 70.25p | 70.25p | 5578 |
| 21/09/2021 | 70.25p | 71.20p | 70.25p | 70.25p | 1494 |
| 20/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
| 17/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
| 16/09/2021 | 70.25p | 70.25p | 68.62p | 70.25p | 20000 |
| 15/09/2021 | 70.50p | 71.39p | 68.76p | 70.25p | 3515 |
| 14/09/2021 | 71.25p | 72.43p | 69.25p | 71.00p | 46583 |
| 13/09/2021 | 71.25p | 72.44p | 71.13p | 71.25p | 5000 |
| 10/09/2021 | 71.25p | 72.50p | 71.10p | 71.25p | 40378 |
| 09/09/2021 | 71.25p | 71.25p | 71.01p | 71.25p | 10000 |
| 08/09/2021 | 71.25p | 71.86p | 71.25p | 71.25p | 28833 |
| 07/09/2021 | 71.25p | 72.50p | 71.25p | 71.25p | 31277 |
| 06/09/2021 | 71.25p | 72.49p | 71.25p | 71.25p | 2731 |
| 03/09/2021 | 71.25p | 72.49p | 71.25p | 71.25p | 3768 |
| 02/09/2021 | 71.25p | 71.77p | 71.25p | 71.25p | 7704 |
| 01/09/2021 | 71.25p | 71.61p | 71.25p | 71.25p | 7197 |
| 31/08/2021 | 71.25p | 72.37p | 71.25p | 71.25p | 2724 |
| 30/08/2021 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 27/08/2021 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 26/08/2021 | 71.25p | 72.50p | 71.25p | 71.25p | 28386 |
| 25/08/2021 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 24/08/2021 | 71.25p | 72.37p | 71.16p | 71.25p | 15609 |
| 23/08/2021 | 71.25p | 73.00p | 71.21p | 71.25p | 17215 |
| 20/08/2021 | 71.25p | 72.38p | 71.25p | 71.25p | 3177 |
| 19/08/2021 | 71.25p | 72.40p | 71.14p | 71.25p | 14141 |
| 18/08/2021 | 71.25p | 72.40p | 71.25p | 71.25p | 6637 |
| 17/08/2021 | 71.25p | 71.25p | 71.11p | 71.25p | 10000 |
| 16/08/2021 | 71.25p | 72.45p | 71.00p | 71.25p | 40285 |
| 13/08/2021 | 71.25p | 72.06p | 70.72p | 71.25p | 4253 |
| 12/08/2021 | 71.25p | 72.10p | 70.70p | 71.25p | 39356 |
| 11/08/2021 | 71.25p | 71.90p | 70.68p | 71.25p | 54032 |
| 10/08/2021 | 72.25p | 73.40p | 70.00p | 71.25p | 32402 |
| 09/08/2021 | 72.75p | 73.47p | 71.00p | 72.25p | 38346 |
| 06/08/2021 | 72.75p | 73.47p | 72.00p | 72.75p | 21065 |
| 05/08/2021 | 72.75p | 73.50p | 72.42p | 72.75p | 19233 |
| 04/08/2021 | 72.75p | 73.50p | 72.75p | 72.75p | 7080 |
| 03/08/2021 | 71.00p | 75.00p | 71.00p | 72.50p | 40272 |
| 02/08/2021 | 69.75p | 72.00p | 68.73p | 71.00p | 77149 |
| 30/07/2021 | 69.75p | 69.75p | 68.61p | 69.75p | 75914 |
| 29/07/2021 | 70.25p | 70.25p | 68.52p | 69.75p | 37191 |
| 28/07/2021 | 77.25p | 78.76p | 77.25p | 77.75p | 32956 |
| 27/07/2021 | 77.25p | 78.19p | 76.25p | 77.25p | 42632 |
| 26/07/2021 | 77.25p | 77.87p | 77.10p | 77.25p | 28152 |
| 23/07/2021 | 77.25p | 77.39p | 77.25p | 77.25p | 16997 |
| 22/07/2021 | 77.25p | 77.41p | 76.11p | 77.25p | 1398 |
| 21/07/2021 | 77.25p | 77.25p | 76.10p | 77.25p | 10000 |
| 20/07/2021 | 76.25p | 77.25p | 76.25p | 77.25p | 1290 |
| 19/07/2021 | 76.25p | 76.87p | 76.25p | 76.25p | 39408 |
| 16/07/2021 | 76.25p | 76.87p | 75.00p | 76.25p | 18284 |
| 15/07/2021 | 76.25p | 76.25p | 75.00p | 76.25p | 10069 |
| 14/07/2021 | 76.25p | 76.88p | 76.25p | 76.25p | 3902 |
| 13/07/2021 | 76.25p | 76.90p | 76.25p | 76.25p | 3871 |
| 12/07/2021 | 76.25p | 77.50p | 76.25p | 76.25p | 2000 |
| 09/07/2021 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 08/07/2021 | 76.25p | 76.25p | 75.00p | 76.25p | 3832 |
| 07/07/2021 | 76.25p | 77.00p | 76.25p | 76.25p | 7600 |
| 06/07/2021 | 76.25p | 77.10p | 75.10p | 76.25p | 14912 |
| 05/07/2021 | 76.25p | 76.70p | 75.10p | 76.25p | 15121 |
| 02/07/2021 | 76.25p | 76.25p | 75.31p | 76.25p | 153639 |
| 01/07/2021 | 76.25p | 76.25p | 76.24p | 76.25p | 15093 |
| 30/06/2021 | 75.75p | 76.25p | 75.75p | 76.25p | 6929 |
| 29/06/2021 | 75.75p | 76.13p | 74.51p | 75.75p | 5240 |
| 28/06/2021 | 75.75p | 76.20p | 74.50p | 75.75p | 12305 |
| 25/06/2021 | 75.75p | 76.20p | 74.81p | 75.75p | 9392 |
| 24/06/2021 | 72.50p | 76.20p | 72.50p | 75.75p | 52823 |
| 23/06/2021 | 67.50p | 72.50p | 66.00p | 72.50p | 9025 |
| 22/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 21/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 18/06/2021 | 67.50p | 67.50p | 67.20p | 67.50p | 4464 |
| 17/06/2021 | 67.50p | 67.50p | 66.00p | 67.50p | 12821 |
| 16/06/2021 | 67.50p | 67.50p | 66.00p | 67.50p | 14215 |
| 15/06/2021 | 67.00p | 67.50p | 64.50p | 67.50p | 19783 |
| 14/06/2021 | 67.50p | 67.50p | 64.50p | 67.00p | 60737 |
| 11/06/2021 | 67.75p | 67.75p | 64.50p | 67.50p | 27195 |
| 10/06/2021 | 67.50p | 67.75p | 67.48p | 67.75p | 8288 |
| 09/06/2021 | 67.50p | 67.50p | 67.48p | 67.50p | 28888 |
| 08/06/2021 | 67.50p | 67.50p | 65.50p | 67.50p | 15929 |
| 07/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/06/2021 | 67.50p | 67.50p | 65.63p | 67.50p | 28832 |
| 03/06/2021 | 67.50p | 67.50p | 65.63p | 67.50p | 20000 |
| 02/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 01/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 31/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 28/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 27/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 24/05/2021 | 67.50p | 67.50p | 65.63p | 67.50p | 16724 |
| 21/05/2021 | 68.00p | 68.00p | 65.63p | 67.50p | 8425 |
| 20/05/2021 | 68.50p | 68.50p | 68.00p | 68.00p | 0 |
| 19/05/2021 | 68.50p | 68.50p | 67.00p | 68.50p | 3500 |
| 18/05/2021 | 68.50p | 68.50p | 68.00p | 68.50p | 13160 |
| 17/05/2021 | 68.50p | 68.50p | 67.00p | 68.50p | 19175 |
| 14/05/2021 | 68.50p | 68.50p | 65.50p | 68.50p | 51789 |
| 13/05/2021 | 68.50p | 68.50p | 66.00p | 68.50p | 5000 |
| 12/05/2021 | 68.50p | 68.50p | 66.00p | 68.50p | 25133 |
| 11/05/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/05/2021 | 68.50p | 68.50p | 67.00p | 68.50p | 1204 |
| 07/05/2021 | 68.50p | 68.50p | 66.00p | 68.50p | 10000 |
| 06/05/2021 | 68.50p | 68.50p | 65.50p | 68.50p | 30000 |
| 05/05/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/05/2021 | 68.50p | 68.50p | 66.00p | 68.50p | 30000 |
| 03/05/2021 | 68.50p | 68.50p | 66.50p | 68.50p | 5000 |
| 30/04/2021 | 68.50p | 68.50p | 66.50p | 68.50p | 5000 |
| 29/04/2021 | 69.00p | 69.00p | 66.50p | 68.50p | 52388 |
| 28/04/2021 | 68.50p | 68.98p | 67.50p | 68.50p | 20822 |
| 27/04/2021 | 68.50p | 69.00p | 68.50p | 68.50p | 20000 |
| 26/04/2021 | 69.50p | 69.50p | 67.00p | 68.50p | 49736 |
| 23/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 22/04/2021 | 69.50p | 70.50p | 68.00p | 69.50p | 41253 |
| 21/04/2021 | 69.50p | 69.50p | 69.13p | 69.50p | 10000 |
| 20/04/2021 | 70.00p | 70.00p | 68.00p | 69.50p | 32108 |
| 19/04/2021 | 66.50p | 70.00p | 66.31p | 70.00p | 87343 |
| 16/04/2021 | 66.50p | 66.50p | 66.31p | 66.50p | 6661 |
| 15/04/2021 | 66.50p | 66.50p | 66.31p | 66.50p | 1750 |
| 14/04/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
*Close Price adjusted for both dividends and splits