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
23/11/2018 64.50p 65.50p 64.00p 65.00p 7904
22/11/2018 64.00p 64.50p 63.00p 64.50p 2470
21/11/2018 66.00p 66.00p 66.00p 66.00p 0
20/11/2018 66.00p 66.00p 65.00p 66.00p 10000
19/11/2018 66.00p 66.00p 65.00p 66.00p 6100
16/11/2018 66.00p 66.50p 66.00p 66.00p 3235
15/11/2018 65.50p 66.00p 65.00p 66.00p 1113
14/11/2018 64.75p 66.00p 64.50p 65.50p 18085
13/11/2018 64.75p 64.75p 64.50p 64.75p 16825
12/11/2018 63.00p 64.75p 63.00p 64.75p 5000
09/11/2018 63.00p 63.00p 63.00p 63.00p 0
08/11/2018 63.00p 63.00p 63.00p 63.00p 0
07/11/2018 63.00p 63.00p 62.00p 63.00p 3712
06/11/2018 63.00p 63.00p 63.00p 63.00p 110
05/11/2018 63.00p 63.00p 62.00p 63.00p 3501
02/11/2018 63.00p 63.00p 62.00p 63.00p 8600
01/11/2018 62.50p 62.50p 62.50p 62.50p 0
31/10/2018 62.50p 62.50p 62.50p 62.50p 0
30/10/2018 62.50p 63.00p 62.50p 62.50p 1500
29/10/2018 62.50p 62.50p 62.50p 62.50p 0
26/10/2018 62.50p 62.50p 62.50p 62.50p 0
25/10/2018 62.50p 62.50p 62.50p 62.50p 2699
24/10/2018 62.50p 62.50p 60.50p 62.50p 5862
23/10/2018 63.00p 63.00p 60.00p 62.50p 13000
22/10/2018 63.00p 63.00p 62.00p 63.00p 4797
19/10/2018 63.00p 63.00p 63.00p 63.00p 0
18/10/2018 63.00p 63.00p 63.00p 63.00p 0
17/10/2018 64.00p 64.00p 63.00p 63.00p 0
16/10/2018 64.00p 64.50p 62.00p 64.00p 10154
15/10/2018 64.00p 64.00p 64.00p 64.00p 0
12/10/2018 65.00p 65.00p 64.00p 64.00p 1500
11/10/2018 65.00p 65.00p 64.00p 65.00p 4553
10/10/2018 65.00p 65.00p 64.00p 65.00p 13000
09/10/2018 65.00p 65.00p 64.00p 65.00p 8808
08/10/2018 65.25p 65.50p 64.50p 65.00p 14066
05/10/2018 65.75p 65.75p 65.00p 65.25p 4514
04/10/2018 66.00p 66.00p 65.75p 65.75p 18672
03/10/2018 66.00p 66.00p 66.00p 66.00p 1515
02/10/2018 66.00p 66.00p 66.00p 66.00p 0
01/10/2018 66.00p 66.00p 66.00p 66.00p 0
28/09/2018 66.00p 66.00p 65.00p 66.00p 211
27/09/2018 66.00p 66.00p 65.24p 66.00p 10773
26/09/2018 66.00p 66.00p 65.99p 66.00p 10477
25/09/2018 66.00p 66.00p 66.00p 66.00p 0
24/09/2018 66.00p 66.00p 65.00p 66.00p 1489
21/09/2018 66.00p 66.00p 65.99p 66.00p 2000
20/09/2018 66.00p 66.00p 66.00p 66.00p 0
19/09/2018 66.00p 66.00p 66.00p 66.00p 0
18/09/2018 66.00p 66.00p 65.00p 66.00p 10000
17/09/2018 66.00p 66.00p 66.00p 66.00p 0
14/09/2018 66.00p 66.00p 66.00p 66.00p 11167
13/09/2018 66.00p 66.00p 65.00p 66.00p 2322
12/09/2018 66.00p 66.00p 65.00p 66.00p 2786
11/09/2018 66.00p 66.00p 65.00p 66.00p 17273
10/09/2018 66.00p 66.00p 66.00p 66.00p 13055
07/09/2018 66.00p 66.00p 65.00p 66.00p 2424
06/09/2018 66.00p 66.00p 65.00p 66.00p 7000
05/09/2018 66.00p 66.00p 65.00p 66.00p 5582
04/09/2018 66.00p 66.00p 66.00p 66.00p 0
03/09/2018 66.00p 66.00p 65.00p 66.00p 9248
31/08/2018 66.00p 66.00p 65.00p 66.00p 3199
30/08/2018 66.00p 66.00p 66.00p 66.00p 0
29/08/2018 66.00p 66.00p 65.99p 66.00p 1489
28/08/2018 66.00p 66.00p 65.00p 66.00p 5000
24/08/2018 66.00p 66.00p 66.00p 66.00p 12592
23/08/2018 66.00p 66.00p 66.00p 66.00p 0
22/08/2018 66.00p 66.00p 65.00p 66.00p 1000
21/08/2018 66.00p 66.00p 65.00p 66.00p 12770
20/08/2018 66.00p 66.00p 66.00p 66.00p 0
17/08/2018 66.00p 66.00p 66.00p 66.00p 0
16/08/2018 66.00p 66.00p 65.00p 66.00p 5394
15/08/2018 66.00p 66.00p 66.00p 66.00p 0
14/08/2018 66.00p 66.00p 66.00p 66.00p 15000
13/08/2018 66.00p 66.00p 66.00p 66.00p 40000
10/08/2018 66.00p 66.00p 65.00p 66.00p 10291
09/08/2018 66.00p 66.00p 66.00p 66.00p 11773
08/08/2018 66.00p 66.00p 66.00p 66.00p 4824
07/08/2018 66.00p 66.00p 65.00p 66.00p 9891
06/08/2018 66.00p 66.00p 65.00p 66.00p 5000
03/08/2018 66.00p 66.00p 65.00p 66.00p 625
02/08/2018 66.00p 66.00p 65.00p 66.00p 7707
01/08/2018 66.00p 66.00p 65.00p 66.00p 900
31/07/2018 66.00p 66.00p 65.00p 66.00p 9797
30/07/2018 66.00p 66.45p 66.00p 66.00p 1500
27/07/2018 66.00p 66.00p 65.00p 66.00p 10000
26/07/2018 66.00p 66.00p 65.00p 66.00p 4000
25/07/2018 65.25p 66.00p 65.00p 66.00p 20609
24/07/2018 65.25p 65.25p 65.25p 65.25p 20408
23/07/2018 65.25p 65.25p 65.25p 65.25p 27941
20/07/2018 64.00p 65.49p 64.00p 65.25p 16922
19/07/2018 65.25p 65.25p 65.00p 65.25p 3000
18/07/2018 65.25p 65.25p 65.00p 65.25p 10002
17/07/2018 65.00p 65.25p 65.00p 65.25p 6100
16/07/2018 65.00p 65.00p 64.50p 65.00p 1309
13/07/2018 65.50p 65.50p 65.00p 65.00p 32763
12/07/2018 65.50p 66.00p 65.50p 65.50p 1703
11/07/2018 65.50p 65.50p 64.60p 65.50p 1814
10/07/2018 65.50p 65.50p 64.50p 65.50p 800
09/07/2018 65.50p 66.00p 64.50p 65.50p 7740
06/07/2018 65.50p 65.50p 64.50p 65.50p 1237
05/07/2018 65.50p 66.00p 64.50p 65.50p 5158
04/07/2018 65.50p 66.00p 65.22p 65.50p 6671
03/07/2018 65.50p 66.00p 65.50p 65.50p 1880
02/07/2018 65.50p 66.00p 64.50p 65.50p 7538
29/06/2018 65.50p 66.00p 64.50p 65.50p 13499
28/06/2018 65.50p 65.50p 64.50p 65.50p 20000
27/06/2018 65.50p 65.50p 64.50p 65.50p 5000
26/06/2018 65.50p 65.50p 64.50p 65.50p 20000
25/06/2018 65.50p 66.00p 65.50p 65.50p 2326
22/06/2018 65.50p 65.50p 64.50p 65.50p 12040
21/06/2018 65.50p 65.50p 64.50p 65.50p 6794
20/06/2018 65.50p 65.50p 64.50p 65.50p 15741
19/06/2018 65.50p 65.50p 65.50p 65.50p 0
18/06/2018 65.50p 65.50p 65.50p 65.50p 41312
15/06/2018 65.75p 66.20p 65.00p 65.50p 10500
14/06/2018 65.75p 65.75p 65.75p 65.75p 11157
13/06/2018 65.75p 65.75p 65.75p 65.75p 0
12/06/2018 65.75p 65.75p 65.00p 65.75p 6514
11/06/2018 65.75p 66.20p 65.75p 65.75p 4000
08/06/2018 65.75p 65.75p 65.75p 65.75p 0
07/06/2018 65.75p 66.20p 65.75p 65.75p 5559
06/06/2018 67.25p 67.25p 67.25p 67.25p 0
05/06/2018 67.25p 67.25p 67.25p 67.25p 0
04/06/2018 67.25p 68.00p 67.25p 67.25p 5737
01/06/2018 67.25p 67.25p 66.00p 67.25p 6075
31/05/2018 67.25p 68.40p 66.56p 67.25p 5370
30/05/2018 67.25p 67.25p 66.56p 67.25p 14785
29/05/2018 67.25p 68.40p 67.25p 67.25p 1500
25/05/2018 67.25p 67.25p 66.56p 67.25p 2813
24/05/2018 67.25p 67.25p 67.25p 67.25p 0
23/05/2018 67.25p 67.25p 67.25p 67.25p 21622
22/05/2018 67.25p 67.25p 66.00p 67.25p 21694
21/05/2018 67.25p 67.25p 66.56p 67.25p 1000
18/05/2018 68.00p 68.00p 66.56p 67.25p 5004
17/05/2018 68.00p 68.00p 68.00p 68.00p 0
16/05/2018 68.00p 69.00p 68.00p 68.00p 560
15/05/2018 68.00p 68.00p 67.42p 68.00p 7472
14/05/2018 68.00p 68.00p 67.42p 68.00p 4644
11/05/2018 67.00p 68.00p 67.00p 68.00p 0
10/05/2018 67.00p 67.00p 66.56p 67.00p 2400
09/05/2018 67.00p 68.00p 67.00p 67.00p 329
08/05/2018 67.50p 68.50p 67.00p 67.00p 11576
04/05/2018 67.00p 67.50p 66.92p 67.50p 8949
03/05/2018 67.00p 68.00p 67.00p 67.00p 3000
02/05/2018 67.00p 67.00p 66.41p 67.00p 1814
01/05/2018 67.00p 67.00p 67.00p 67.00p 0
30/04/2018 66.25p 67.00p 66.25p 67.00p 10555
27/04/2018 66.25p 66.25p 66.25p 66.25p 0
26/04/2018 66.25p 66.25p 66.25p 66.25p 0
25/04/2018 66.25p 67.00p 66.25p 66.25p 1000
24/04/2018 66.25p 66.25p 66.25p 66.25p 0
23/04/2018 66.25p 66.25p 66.25p 66.25p 23000
20/04/2018 66.25p 66.25p 66.25p 66.25p 18625
19/04/2018 66.25p 66.70p 65.50p 66.25p 8742
18/04/2018 66.00p 66.25p 66.00p 66.25p 0
17/04/2018 66.00p 66.60p 66.00p 66.00p 9983
16/04/2018 66.00p 66.00p 66.00p 66.00p 0
13/04/2018 66.00p 66.60p 65.00p 66.00p 19215
12/04/2018 66.00p 66.60p 66.00p 66.00p 642
11/04/2018 66.00p 66.00p 65.00p 66.00p 10036
10/04/2018 66.00p 66.60p 65.00p 66.00p 12008
09/04/2018 66.00p 66.60p 65.00p 66.00p 3614
06/04/2018 66.00p 66.60p 66.00p 66.00p 3036
05/04/2018 66.00p 66.00p 66.00p 66.00p 0
04/04/2018 66.25p 66.25p 66.00p 66.00p 475
03/04/2018 66.25p 66.25p 66.25p 66.25p 0
29/03/2018 66.25p 66.25p 66.00p 66.25p 12407
28/03/2018 66.25p 66.25p 66.22p 66.25p 5000
27/03/2018 66.25p 66.25p 66.11p 66.25p 25046
26/03/2018 66.25p 66.25p 66.11p 66.25p 13182
23/03/2018 66.00p 66.25p 66.00p 66.25p 5949
22/03/2018 66.00p 66.00p 66.00p 66.00p 0
21/03/2018 65.50p 66.00p 65.50p 66.00p 0
20/03/2018 65.50p 65.50p 65.50p 65.50p 0
19/03/2018 65.75p 66.25p 64.63p 65.50p 11528
16/03/2018 65.75p 65.75p 65.75p 65.75p 0
15/03/2018 65.75p 66.25p 65.75p 65.75p 2403
14/03/2018 66.25p 66.40p 65.53p 65.75p 12978
13/03/2018 66.25p 66.25p 66.25p 66.25p 0
12/03/2018 66.25p 66.25p 65.53p 66.25p 13556
09/03/2018 66.25p 66.25p 65.55p 66.25p 8000
08/03/2018 66.25p 66.25p 66.25p 66.25p 0
07/03/2018 66.25p 66.69p 66.25p 66.25p 2954
06/03/2018 66.25p 66.25p 66.25p 66.25p 0
05/03/2018 66.25p 66.25p 66.25p 66.25p 0
02/03/2018 66.25p 66.25p 66.25p 66.25p 0
01/03/2018 66.25p 66.25p 66.25p 66.25p 0
28/02/2018 66.25p 66.69p 65.53p 66.25p 14500
27/02/2018 66.25p 66.25p 66.25p 66.25p 15000
26/02/2018 66.25p 66.25p 65.53p 66.25p 3000
23/02/2018 66.25p 66.25p 65.53p 66.25p 1298
22/02/2018 66.25p 66.25p 66.25p 66.25p 10000
21/02/2018 66.25p 66.25p 66.25p 66.25p 0
20/02/2018 66.25p 66.25p 65.53p 66.25p 3500
19/02/2018 66.25p 66.95p 66.25p 66.25p 5000
16/02/2018 66.75p 66.75p 65.63p 66.25p 7334
15/02/2018 66.75p 66.75p 66.75p 66.75p 0
14/02/2018 66.75p 66.75p 66.00p 66.75p 1169
13/02/2018 66.75p 66.75p 62.75p 66.75p 0
12/02/2018 66.75p 66.75p 66.75p 66.75p 13000

*Close Price adjusted for both dividends and splits