Northern Venture Trust (NVT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northern Venture Trust

Date Open High Low Close* Volume
23/12/2010 74.00p 74.98p 73.50p 74.00p 9577
22/12/2010 74.00p 74.25p 74.00p 74.00p 0
21/12/2010 73.50p 74.98p 73.08p 74.00p 81266
20/12/2010 73.50p 78.30p 73.50p 73.50p 5928690
17/12/2010 73.50p 74.25p 73.50p 73.50p 0
16/12/2010 73.50p 74.25p 73.50p 73.50p 0
15/12/2010 73.50p 74.34p 73.50p 73.50p 266
14/12/2010 74.50p 74.50p 72.00p 73.50p 41500
13/12/2010 74.50p 74.50p 73.58p 74.50p 16903
10/12/2010 74.50p 74.50p 74.25p 74.50p 0
09/12/2010 74.50p 74.50p 73.70p 74.50p 4785
08/12/2010 74.50p 74.50p 74.25p 74.50p 0
07/12/2010 74.50p 74.50p 74.25p 74.50p 0
06/12/2010 74.50p 74.50p 74.25p 74.50p 0
03/12/2010 74.50p 75.50p 74.25p 74.50p 11500
02/12/2010 74.50p 74.50p 74.25p 74.50p 0
01/12/2010 74.50p 74.50p 74.25p 74.50p 0
30/11/2010 74.50p 75.50p 74.25p 74.50p 247
29/11/2010 74.50p 75.50p 74.25p 74.50p 1304
26/11/2010 74.50p 74.50p 73.50p 74.50p 23000
25/11/2010 74.50p 76.25p 73.58p 74.50p 7941
24/11/2010 75.00p 76.25p 73.58p 74.50p 623000
23/11/2010 79.00p 80.00p 78.08p 79.00p 605000
22/11/2010 79.00p 80.00p 79.00p 79.00p 10000
19/11/2010 79.00p 79.25p 79.00p 79.00p 0
18/11/2010 77.00p 79.25p 77.00p 79.00p 52500
17/11/2010 75.50p 77.00p 75.50p 77.00p 6500
16/11/2010 75.00p 76.00p 73.25p 75.50p 20447
15/11/2010 74.00p 75.00p 73.25p 75.00p 13000
12/11/2010 73.50p 74.50p 73.25p 74.00p 5683
11/11/2010 73.50p 74.50p 72.58p 73.50p 36752
10/11/2010 73.00p 74.00p 73.00p 73.50p 40000
09/11/2010 73.50p 73.50p 72.00p 73.00p 36363
08/11/2010 73.50p 73.50p 73.25p 73.50p 0
05/11/2010 73.50p 74.50p 73.25p 73.50p 14026
04/11/2010 73.50p 73.50p 72.50p 73.50p 6500
03/11/2010 73.25p 73.50p 72.50p 73.50p 5000
02/11/2010 73.25p 73.75p 71.25p 73.25p 7000
01/11/2010 73.00p 74.00p 71.25p 73.25p 71047
29/10/2010 73.50p 73.50p 72.50p 73.00p 7195
28/10/2010 73.50p 74.00p 72.50p 73.50p 22530
27/10/2010 73.50p 73.50p 73.25p 73.50p 0
26/10/2010 73.50p 73.50p 73.25p 73.50p 0
25/10/2010 74.00p 74.00p 72.50p 73.50p 31744
22/10/2010 73.50p 74.00p 73.25p 74.00p 0
21/10/2010 73.00p 74.00p 73.00p 73.50p 7000
20/10/2010 72.50p 73.25p 72.50p 73.00p 0
19/10/2010 72.50p 73.50p 72.50p 72.50p 13649
18/10/2010 72.50p 73.25p 71.60p 72.50p 4657
15/10/2010 72.50p 73.25p 72.50p 72.50p 500
14/10/2010 72.50p 73.25p 71.50p 72.50p 3744
13/10/2010 72.50p 73.25p 72.50p 72.50p 0
12/10/2010 72.50p 73.25p 72.50p 72.50p 0
11/10/2010 73.00p 73.25p 71.50p 72.50p 11606
08/10/2010 73.00p 73.25p 72.50p 73.00p 5000
07/10/2010 73.00p 73.25p 73.00p 73.00p 0
06/10/2010 73.00p 73.25p 73.00p 73.00p 0
05/10/2010 72.50p 73.75p 72.50p 73.00p 30000
04/10/2010 72.50p 73.25p 72.00p 72.50p 1549
01/10/2010 72.50p 73.25p 72.50p 72.50p 0
30/09/2010 72.50p 73.25p 72.50p 72.50p 0
29/09/2010 72.50p 73.25p 72.50p 72.50p 0
28/09/2010 72.50p 73.25p 72.50p 72.50p 0
27/09/2010 72.50p 73.50p 71.50p 72.50p 47641
24/09/2010 72.50p 73.25p 72.50p 72.50p 0
23/09/2010 73.50p 73.50p 72.00p 72.50p 17255
22/09/2010 73.00p 74.00p 73.00p 73.50p 9344
21/09/2010 73.00p 73.85p 73.00p 73.00p 4025
20/09/2010 73.00p 73.25p 73.00p 73.00p 0
17/09/2010 73.00p 73.85p 73.00p 73.00p 5000
16/09/2010 73.00p 73.85p 73.00p 73.00p 5000
15/09/2010 73.00p 73.88p 73.00p 73.00p 1474
14/09/2010 73.00p 73.25p 72.00p 73.00p 16000
13/09/2010 74.75p 74.75p 72.50p 73.00p 6700
10/09/2010 74.75p 75.00p 73.25p 74.75p 0
09/09/2010 74.75p 75.00p 73.25p 74.75p 0
08/09/2010 74.50p 75.50p 73.25p 74.75p 33384
07/09/2010 74.50p 74.50p 73.25p 74.50p 2500
06/09/2010 74.50p 74.50p 73.25p 74.50p 0
03/09/2010 74.50p 74.50p 73.25p 74.50p 0
02/09/2010 74.50p 74.50p 73.25p 74.50p 0
01/09/2010 74.00p 75.00p 73.25p 74.50p 4651
31/08/2010 73.50p 74.50p 72.50p 74.00p 42537
27/08/2010 73.50p 73.50p 73.25p 73.50p 0
26/08/2010 73.50p 73.50p 72.50p 73.50p 3735
25/08/2010 73.50p 73.50p 73.25p 73.50p 0
24/08/2010 73.50p 73.50p 73.25p 73.50p 0
23/08/2010 73.50p 73.50p 73.25p 73.50p 0
20/08/2010 73.25p 74.50p 72.55p 73.50p 25000
19/08/2010 73.00p 74.00p 71.25p 73.25p 26224
18/08/2010 72.00p 73.25p 71.25p 73.00p 30000
17/08/2010 72.00p 72.00p 71.25p 72.00p 0
16/08/2010 72.00p 72.00p 71.25p 72.00p 0
13/08/2010 72.00p 72.45p 71.00p 72.00p 18677
12/08/2010 72.00p 72.00p 71.25p 72.00p 0
11/08/2010 72.00p 72.45p 71.25p 72.00p 1359
10/08/2010 71.50p 72.50p 70.00p 72.00p 50000
09/08/2010 71.50p 72.50p 71.25p 71.50p 10000
06/08/2010 70.50p 72.00p 70.50p 71.50p 74799
05/08/2010 70.00p 71.25p 70.00p 70.50p 21640
04/08/2010 70.00p 70.00p 69.25p 70.00p 0
03/08/2010 70.00p 70.00p 69.25p 70.00p 0
02/08/2010 70.00p 71.00p 69.25p 70.00p 6549
30/07/2010 69.00p 70.50p 69.00p 70.00p 46000
29/07/2010 68.00p 69.78p 67.25p 69.00p 35000
28/07/2010 68.00p 68.78p 67.00p 68.00p 9950
27/07/2010 68.00p 68.00p 67.25p 68.00p 0
26/07/2010 68.00p 68.00p 67.25p 68.00p 0
23/07/2010 68.00p 68.78p 67.00p 68.00p 33000
22/07/2010 68.00p 68.50p 67.25p 68.00p 14500
21/07/2010 68.00p 68.78p 67.25p 68.00p 5899
20/07/2010 67.50p 68.00p 63.50p 68.00p 39834
19/07/2010 67.50p 68.28p 67.25p 67.50p 20000
16/07/2010 66.75p 67.50p 66.75p 67.50p 17848
15/07/2010 66.75p 66.75p 64.25p 66.75p 0
14/07/2010 66.75p 66.75p 64.25p 66.75p 0
13/07/2010 66.75p 66.75p 64.25p 66.75p 11000
12/07/2010 66.75p 66.75p 64.25p 66.75p 0
09/07/2010 66.75p 66.75p 64.25p 66.75p 0
08/07/2010 66.75p 66.75p 64.25p 66.75p 0
07/07/2010 66.75p 66.75p 64.25p 66.75p 0
06/07/2010 66.75p 66.75p 64.25p 66.75p 0
05/07/2010 66.75p 66.75p 64.25p 66.75p 14977
02/07/2010 67.00p 67.25p 64.25p 66.75p 37750
01/07/2010 67.00p 67.00p 66.00p 67.00p 0
30/06/2010 67.00p 67.00p 66.00p 67.00p 0
29/06/2010 67.00p 67.78p 66.00p 67.00p 5035
28/06/2010 67.00p 67.00p 66.00p 67.00p 0
25/06/2010 67.00p 67.00p 66.00p 67.00p 0
24/06/2010 67.00p 67.00p 66.00p 67.00p 0
23/06/2010 67.00p 67.00p 66.00p 67.00p 0
22/06/2010 67.00p 67.78p 66.00p 67.00p 218
21/06/2010 67.00p 67.00p 66.00p 67.00p 10000
18/06/2010 67.00p 67.00p 66.00p 67.00p 0
17/06/2010 67.00p 67.78p 66.00p 67.00p 2950
16/06/2010 67.00p 67.00p 66.00p 67.00p 0
15/06/2010 67.00p 67.50p 66.00p 67.00p 12000
14/06/2010 67.00p 68.00p 66.00p 67.00p 15139
11/06/2010 67.00p 67.00p 65.50p 67.00p 28429
10/06/2010 67.00p 67.00p 66.00p 67.00p 0
09/06/2010 67.00p 67.78p 65.50p 67.00p 29009
08/06/2010 67.00p 67.00p 66.00p 67.00p 0
07/06/2010 67.00p 67.78p 66.00p 67.00p 4426
04/06/2010 67.00p 67.00p 66.00p 67.00p 4796
03/06/2010 67.00p 67.78p 66.00p 67.00p 8531
02/06/2010 67.00p 67.78p 66.00p 67.00p 6500
01/06/2010 67.00p 67.00p 66.00p 67.00p 4802
28/05/2010 67.00p 67.00p 66.00p 67.00p 7500
27/05/2010 67.00p 67.78p 66.00p 67.00p 218
26/05/2010 67.00p 67.00p 66.00p 67.00p 0
25/05/2010 67.00p 67.00p 66.00p 67.00p 0
24/05/2010 67.00p 67.00p 67.00p 67.00p 0
21/05/2010 67.00p 67.00p 66.00p 67.00p 0
20/05/2010 67.00p 67.00p 66.00p 67.00p 34000
19/05/2010 67.00p 67.00p 67.00p 67.00p 0
18/05/2010 67.00p 67.00p 66.00p 67.00p 0
17/05/2010 67.00p 67.00p 66.00p 67.00p 20000
14/05/2010 67.00p 67.00p 65.00p 67.00p 35000
13/05/2010 67.00p 67.00p 66.00p 67.00p 9593
12/05/2010 67.00p 67.00p 66.00p 67.00p 0
11/05/2010 67.00p 67.00p 65.50p 67.00p 47166
10/05/2010 67.00p 67.00p 66.00p 67.00p 5000
07/05/2010 66.50p 67.00p 66.00p 67.00p 9593
06/05/2010 66.50p 67.25p 66.00p 66.50p 30000
05/05/2010 66.50p 66.50p 65.50p 66.50p 1438
04/05/2010 66.50p 66.50p 66.00p 66.50p 0
30/04/2010 66.50p 66.50p 66.00p 66.50p 0
29/04/2010 66.50p 66.50p 66.00p 66.50p 0
28/04/2010 66.50p 66.50p 66.00p 66.50p 0
27/04/2010 66.50p 66.50p 66.00p 66.50p 0
26/04/2010 66.50p 66.50p 65.00p 66.50p 17274
23/04/2010 66.50p 66.50p 66.00p 66.50p 0
22/04/2010 66.50p 67.28p 66.00p 66.50p 2036
21/04/2010 66.50p 66.50p 65.50p 66.50p 19047
20/04/2010 66.50p 66.50p 65.50p 66.50p 6714
19/04/2010 66.00p 66.50p 66.00p 66.50p 0
16/04/2010 66.00p 66.00p 65.00p 66.00p 725
15/04/2010 66.00p 66.00p 66.00p 66.00p 1675
14/04/2010 66.00p 66.78p 66.00p 66.00p 3030
13/04/2010 66.00p 66.00p 66.00p 66.00p 0
12/04/2010 65.75p 66.00p 65.00p 66.00p 14418
09/04/2010 65.75p 66.33p 65.00p 65.75p 12000
08/04/2010 65.75p 66.00p 65.75p 65.75p 0
07/04/2010 65.75p 66.00p 65.75p 65.75p 0
06/04/2010 65.75p 66.33p 65.00p 65.75p 35991
01/04/2010 65.75p 66.00p 65.00p 65.75p 60259
31/03/2010 65.75p 66.00p 65.00p 65.75p 9000
30/03/2010 65.75p 66.33p 65.00p 65.75p 36687
29/03/2010 65.75p 66.25p 65.75p 65.75p 5700
26/03/2010 65.75p 66.00p 65.75p 65.75p 10690
25/03/2010 65.75p 66.00p 65.00p 65.75p 5000
24/03/2010 65.75p 66.25p 65.75p 65.75p 14500
23/03/2010 65.75p 66.00p 65.00p 65.75p 2334
22/03/2010 65.75p 66.50p 65.75p 65.75p 5493
19/03/2010 65.75p 66.00p 65.75p 65.75p 0
18/03/2010 65.75p 66.00p 65.00p 65.75p 2730
17/03/2010 65.75p 66.00p 65.75p 65.75p 0
16/03/2010 65.75p 66.33p 65.75p 65.75p 1000
15/03/2010 65.75p 66.00p 65.00p 65.75p 3462
12/03/2010 65.75p 66.00p 65.00p 65.75p 10000

*Close Price adjusted for both dividends and splits