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 |
|---|---|---|---|---|---|
| 22/04/2020 | 52.00p | 52.00p | 50.00p | 51.00p | 18000 |
| 21/04/2020 | 52.00p | 52.00p | 51.90p | 52.00p | 2000 |
| 20/04/2020 | 52.00p | 52.00p | 50.00p | 52.00p | 2000 |
| 17/04/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 6682 |
| 16/04/2020 | 52.00p | 52.00p | 50.00p | 52.00p | 9345 |
| 15/04/2020 | 54.00p | 54.00p | 47.00p | 52.00p | 11362 |
| 14/04/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 09/04/2020 | 54.00p | 55.90p | 54.00p | 54.00p | 2262 |
| 08/04/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 07/04/2020 | 54.00p | 54.00p | 53.40p | 54.00p | 3500 |
| 06/04/2020 | 55.00p | 55.00p | 49.00p | 54.00p | 9011 |
| 03/04/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 02/04/2020 | 53.00p | 60.00p | 53.00p | 55.00p | 14860 |
| 01/04/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
| 31/03/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
| 30/03/2020 | 53.00p | 55.00p | 53.00p | 53.00p | 3611 |
| 27/03/2020 | 53.00p | 53.00p | 51.37p | 53.00p | 20533 |
| 26/03/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 750 |
| 25/03/2020 | 62.50p | 62.50p | 53.00p | 53.00p | 3202 |
| 24/03/2020 | 62.50p | 62.50p | 62.00p | 62.50p | 241 |
| 23/03/2020 | 62.50p | 62.50p | 57.00p | 62.50p | 2500 |
| 20/03/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/03/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 18/03/2020 | 63.00p | 63.00p | 61.00p | 62.50p | 750 |
| 17/03/2020 | 64.00p | 64.00p | 62.00p | 63.00p | 750 |
| 16/03/2020 | 64.50p | 64.50p | 62.00p | 64.00p | 1500 |
| 13/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 15000 |
| 12/03/2020 | 64.50p | 64.50p | 62.50p | 64.50p | 3820 |
| 11/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 10/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 15355 |
| 09/03/2020 | 61.00p | 66.00p | 61.00p | 64.50p | 1136 |
| 06/03/2020 | 64.50p | 64.50p | 63.50p | 64.50p | 5304 |
| 05/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 04/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 34282 |
| 03/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 02/03/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 10000 |
| 28/02/2020 | 65.00p | 65.00p | 64.00p | 64.50p | 2000 |
| 27/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 2000 |
| 26/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 12208 |
| 25/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 17319 |
| 24/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 12557 |
| 21/02/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/02/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 16316 |
| 19/02/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 7853 |
| 17/02/2020 | 63.50p | 65.00p | 62.50p | 65.00p | 15162 |
| 14/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 24890 |
| 12/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 24890 |
| 11/02/2020 | 63.50p | 64.50p | 63.50p | 63.50p | 3568 |
| 10/02/2020 | 63.50p | 64.50p | 62.50p | 63.50p | 12730 |
| 07/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 06/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 05/02/2020 | 63.50p | 64.50p | 62.50p | 63.50p | 5245 |
| 04/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 03/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 23222 |
| 31/01/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 25000 |
| 30/01/2020 | 63.50p | 63.50p | 62.50p | 63.50p | 1408 |
| 29/01/2020 | 63.50p | 64.50p | 63.50p | 63.50p | 1534 |
| 28/01/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 27/01/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 14303 |
| 24/01/2020 | 63.50p | 63.50p | 62.50p | 63.50p | 3565 |
| 23/01/2020 | 63.50p | 63.50p | 62.50p | 63.50p | 6124 |
| 22/01/2020 | 64.00p | 64.00p | 62.50p | 63.50p | 5000 |
| 21/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 20/01/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 5000 |
| 17/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 16/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 15/01/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 11277 |
| 14/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 18000 |
| 13/01/2020 | 64.00p | 65.00p | 63.00p | 64.00p | 17740 |
| 10/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 09/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 08/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 28112 |
| 07/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 06/01/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 25136 |
| 03/01/2020 | 64.00p | 65.00p | 63.00p | 64.00p | 15001 |
| 02/01/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 1000 |
| 31/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 30/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 11670 |
| 27/12/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 8235 |
| 24/12/2019 | 64.00p | 65.00p | 63.00p | 64.00p | 12247 |
| 23/12/2019 | 64.00p | 64.90p | 63.00p | 64.00p | 16022 |
| 20/12/2019 | 64.00p | 64.90p | 63.00p | 64.00p | 6122 |
| 19/12/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 20000 |
| 18/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 17/12/2019 | 64.00p | 64.00p | 63.10p | 64.00p | 2000 |
| 16/12/2019 | 64.00p | 64.90p | 64.00p | 64.00p | 4581 |
| 13/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 12/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 11/12/2019 | 64.00p | 64.90p | 64.00p | 64.00p | 3820 |
| 10/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 15000 |
| 09/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 13099 |
| 06/12/2019 | 64.00p | 64.90p | 64.00p | 64.00p | 1517 |
| 05/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 04/12/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 8950 |
| 03/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 02/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 32505 |
| 29/11/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 14955 |
| 28/11/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 27/11/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 443 |
| 26/11/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 25/11/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 22/11/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 1000 |
| 21/11/2019 | 64.00p | 66.00p | 64.00p | 64.00p | 18628 |
| 20/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 19/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 23819 |
| 15/11/2019 | 66.00p | 66.00p | 65.00p | 66.00p | 4757 |
| 14/11/2019 | 66.00p | 66.00p | 65.00p | 66.00p | 7749 |
| 13/11/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 7000 |
| 12/11/2019 | 64.50p | 66.00p | 63.50p | 66.00p | 13346 |
| 11/11/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 217 |
| 08/11/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 5000 |
| 07/11/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 06/11/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 05/11/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 12524 |
| 04/11/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/11/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 31/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 30/10/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 7662 |
| 29/10/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 15780 |
| 28/10/2019 | 64.50p | 65.40p | 63.50p | 64.50p | 9393 |
| 25/10/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 1965 |
| 24/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 2247 |
| 22/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 18/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 9346 |
| 17/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 9897 |
| 16/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 1530 |
| 14/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 2500 |
| 11/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 3366 |
| 10/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 6000 |
| 09/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 14133 |
| 08/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 1600 |
| 07/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 20000 |
| 04/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 15890 |
| 03/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 02/10/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 2334 |
| 01/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 30/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 12226 |
| 27/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 10706 |
| 26/09/2019 | 64.50p | 65.00p | 63.50p | 64.50p | 9958 |
| 25/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 5000 |
| 24/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 19140 |
| 20/09/2019 | 64.50p | 64.50p | 63.63p | 64.50p | 3725 |
| 19/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 3240 |
| 18/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 15000 |
| 17/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 16427 |
| 16/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 6104 |
| 13/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 12/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 1575 |
| 11/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 13927 |
| 10/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 09/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 5000 |
| 06/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 05/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 04/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 15000 |
| 03/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 02/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 5030 |
| 30/08/2019 | 64.50p | 65.00p | 63.50p | 64.50p | 10524 |
| 29/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 28/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 27/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/08/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 12500 |
| 20/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 19749 |
| 19/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/08/2019 | 64.50p | 65.00p | 64.50p | 64.50p | 500 |
| 15/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 12449 |
| 14/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 13/08/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 8533 |
| 12/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 09/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 44551 |
| 08/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 07/08/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 20845 |
| 06/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 27506 |
| 05/08/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 3000 |
| 02/08/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/08/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 4 |
| 31/07/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 7661 |
| 30/07/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/07/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/07/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 4797 |
| 25/07/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 5619 |
| 24/07/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 7928 |
| 23/07/2019 | 64.50p | 65.50p | 63.50p | 64.50p | 4560 |
| 22/07/2019 | 64.50p | 65.50p | 64.50p | 64.50p | 8343 |
| 19/07/2019 | 64.50p | 65.50p | 64.50p | 64.50p | 565 |
| 18/07/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 1638 |
| 17/07/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/07/2019 | 65.00p | 65.00p | 64.00p | 64.50p | 7717 |
| 15/07/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 9665 |
| 12/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 13767 |
| 10/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
*Close Price adjusted for both dividends and splits