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:
- Avoid Tortilla Mexican Grill (MEX) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Avoid Strix Group (KETL) by Steve Moore in ShareProphets
- Add Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Andrew Mackie in The Motley Fool
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Outperform easyJet (EZJ) by Bernstein
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
Northern Venture Trust (NVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/07/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 5582 |
| 08/07/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 4063 |
| 05/07/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/07/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 14835 |
| 03/07/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 6671 |
| 02/07/2019 | 65.00p | 66.00p | 64.00p | 65.00p | 10386 |
| 01/07/2019 | 65.00p | 66.00p | 65.00p | 65.00p | 2047 |
| 28/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/06/2019 | 65.00p | 66.00p | 64.00p | 65.00p | 8521 |
| 26/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 16778 |
| 25/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 15000 |
| 24/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 40735 |
| 20/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 10000 |
| 18/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 7620 |
| 17/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 6338 |
| 14/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 14179 |
| 11/06/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 10000 |
| 07/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 9314 |
| 06/06/2019 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 05/06/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 23302 |
| 04/06/2019 | 67.00p | 67.00p | 66.10p | 67.00p | 0 |
| 03/06/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 31/05/2019 | 67.00p | 68.00p | 67.00p | 67.00p | 2904 |
| 30/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 29/05/2019 | 67.00p | 68.00p | 67.00p | 67.00p | 8500 |
| 28/05/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 5805 |
| 24/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 23/05/2019 | 66.50p | 67.00p | 66.50p | 67.00p | 26851 |
| 22/05/2019 | 67.00p | 68.00p | 65.00p | 66.50p | 14679 |
| 21/05/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 19998 |
| 20/05/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 5000 |
| 17/05/2019 | 65.00p | 68.00p | 65.00p | 67.00p | 1470 |
| 16/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 47620 |
| 14/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 5042 |
| 10/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 7979 |
| 08/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 15805 |
| 03/05/2019 | 65.00p | 66.00p | 64.00p | 65.00p | 13344 |
| 02/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 9965 |
| 01/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/04/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/04/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 9736 |
| 26/04/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 7956 |
| 25/04/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/04/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 100 |
| 23/04/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/04/2019 | 65.50p | 65.50p | 65.00p | 65.00p | 0 |
| 17/04/2019 | 65.50p | 65.50p | 64.75p | 65.50p | 8333 |
| 16/04/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/04/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 2333 |
| 12/04/2019 | 65.00p | 65.50p | 65.00p | 65.50p | 0 |
| 11/04/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/04/2019 | 64.50p | 65.00p | 63.50p | 65.00p | 5000 |
| 09/04/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 08/04/2019 | 64.50p | 65.50p | 63.50p | 64.50p | 9591 |
| 05/04/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 3057 |
| 04/04/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 03/04/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 625 |
| 02/04/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 3450 |
| 01/04/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 284 |
| 29/03/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 5756 |
| 28/03/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 27/03/2019 | 65.00p | 65.00p | 63.50p | 64.50p | 7000 |
| 26/03/2019 | 65.00p | 65.50p | 64.00p | 65.00p | 17884 |
| 25/03/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 5000 |
| 22/03/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 10000 |
| 21/03/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 2000 |
| 20/03/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/03/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 5835 |
| 18/03/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/03/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/03/2019 | 65.00p | 65.90p | 65.00p | 65.00p | 4000 |
| 13/03/2019 | 65.00p | 65.90p | 64.00p | 65.00p | 12874 |
| 12/03/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/03/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 15706 |
| 08/03/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/03/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/03/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/03/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 6714 |
| 04/03/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 12000 |
| 01/03/2019 | 65.00p | 65.75p | 65.00p | 65.00p | 1100 |
| 28/02/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/02/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/02/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 5000 |
| 25/02/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 8543 |
*Close Price adjusted for both dividends and splits