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 |
|---|---|---|---|---|---|
| 06/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 5000 |
| 03/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/07/2020 | 51.50p | 53.00p | 46.00p | 51.50p | 10170 |
| 01/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 30/06/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 4797 |
| 29/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 26/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 25/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 24/06/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 5000 |
| 23/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 22/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 19/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 18/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 17/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 16/06/2020 | 51.50p | 51.50p | 47.00p | 51.50p | 10000 |
| 15/06/2020 | 51.50p | 51.50p | 47.00p | 51.50p | 5805 |
| 12/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 11/06/2020 | 51.50p | 51.50p | 47.00p | 51.50p | 10000 |
| 10/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 09/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 08/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/06/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 3376 |
| 04/06/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 7932 |
| 03/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 01/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 01/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 01/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 01/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 29/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 8997 |
| 28/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 177 |
| 27/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 4000 |
| 26/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 1493 |
| 22/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 21/05/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 3830 |
| 20/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 8000 |
| 19/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 18/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 8923 |
| 15/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 5000 |
| 14/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 13/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 5000 |
| 12/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 11/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 2273 |
| 07/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 06/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 15171 |
| 05/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 8851 |
| 01/05/2020 | 51.50p | 51.50p | 51.00p | 51.50p | 0 |
| 30/04/2020 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
| 29/04/2020 | 51.00p | 51.00p | 50.90p | 51.00p | 3894 |
| 28/04/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 27/04/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 24/04/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 23/04/2020 | 51.00p | 51.00p | 50.90p | 51.00p | 1000 |
| 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 |
*Close Price adjusted for both dividends and splits