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
11/06/2012 73.00p 74.50p 72.00p 73.00p 0
08/06/2012 73.00p 74.50p 72.00p 73.00p 0
07/06/2012 73.00p 74.50p 72.00p 73.00p 0
06/06/2012 74.50p 74.50p 72.00p 73.00p 1832
01/06/2012 74.50p 74.50p 73.50p 74.50p 0
31/05/2012 74.50p 74.50p 73.50p 74.50p 1926
30/05/2012 74.50p 74.80p 74.50p 74.50p 0
29/05/2012 74.50p 74.80p 74.50p 74.50p 7312
28/05/2012 74.50p 75.25p 71.25p 74.50p 0
25/05/2012 75.25p 75.25p 71.25p 74.50p 26697
24/05/2012 75.25p 75.25p 74.59p 75.25p 6000
23/05/2012 75.25p 76.00p 75.25p 75.25p 0
22/05/2012 75.25p 76.00p 75.25p 75.25p 652
21/05/2012 75.00p 75.25p 74.59p 75.25p 10700
18/05/2012 74.00p 75.00p 72.50p 75.00p 0
17/05/2012 74.00p 74.00p 73.24p 74.00p 0
16/05/2012 74.00p 74.00p 73.24p 74.00p 0
15/05/2012 74.00p 74.00p 73.24p 74.00p 4784
14/05/2012 74.00p 75.00p 74.00p 74.00p 5
11/05/2012 74.00p 75.00p 74.00p 74.00p 3000
10/05/2012 74.00p 75.00p 74.00p 74.00p 0
09/05/2012 74.00p 75.00p 74.00p 74.00p 0
08/05/2012 74.00p 75.00p 74.00p 74.00p 5000
04/05/2012 74.00p 75.00p 73.00p 74.00p 1054
03/05/2012 74.00p 74.00p 73.00p 74.00p 350
02/05/2012 74.00p 74.00p 73.00p 74.00p 0
01/05/2012 74.00p 74.00p 73.00p 74.00p 20000
30/04/2012 74.00p 74.00p 73.50p 74.00p 5000
27/04/2012 74.00p 75.00p 73.43p 74.00p 3997
26/04/2012 74.00p 75.00p 74.00p 74.00p 0
25/04/2012 74.00p 75.00p 74.00p 74.00p 0
24/04/2012 74.00p 75.00p 74.00p 74.00p 12000
23/04/2012 74.00p 74.00p 73.42p 74.00p 10000
20/04/2012 74.00p 76.00p 74.00p 74.00p 7111
19/04/2012 74.00p 74.00p 73.42p 74.00p 1734
18/04/2012 74.00p 75.00p 73.00p 74.00p 20816
17/04/2012 74.00p 75.00p 74.00p 74.00p 5000
16/04/2012 74.00p 75.00p 74.00p 74.00p 3950
13/04/2012 74.00p 75.00p 74.00p 74.00p 661
12/04/2012 74.00p 74.14p 73.10p 74.00p 0
11/04/2012 74.00p 74.14p 73.10p 74.00p 0
10/04/2012 73.62p 74.14p 73.10p 74.00p 16698
05/04/2012 73.62p 74.14p 73.62p 73.62p 25640
04/04/2012 73.62p 74.14p 72.93p 73.62p 0
03/04/2012 73.62p 74.14p 72.93p 73.62p 0
02/04/2012 73.62p 74.14p 72.93p 73.62p 0
30/03/2012 74.12p 74.14p 72.93p 73.62p 270643
29/03/2012 74.12p 74.14p 74.12p 74.12p 1328
28/03/2012 74.12p 74.12p 74.12p 74.12p 150
27/03/2012 74.12p 74.12p 73.00p 74.12p 5264
26/03/2012 74.12p 74.12p 74.00p 74.12p 0
23/03/2012 74.12p 74.12p 74.00p 74.12p 2000
22/03/2012 74.12p 74.12p 72.50p 74.12p 17190
21/03/2012 74.12p 74.12p 72.00p 74.12p 20452
20/03/2012 74.12p 74.12p 73.50p 74.12p 4704
19/03/2012 74.12p 74.14p 74.12p 74.12p 0
16/03/2012 74.50p 74.50p 74.12p 74.12p 130
15/03/2012 74.50p 74.50p 73.00p 74.50p 12144
14/03/2012 74.50p 74.50p 74.00p 74.50p 4093
13/03/2012 74.50p 74.50p 72.00p 74.50p 28785
12/03/2012 74.50p 74.50p 74.00p 74.50p 0
09/03/2012 74.50p 74.50p 74.00p 74.50p 0
08/03/2012 74.50p 74.50p 74.00p 74.50p 5139
07/03/2012 74.50p 75.00p 73.00p 74.50p 0
06/03/2012 74.50p 75.00p 73.00p 74.50p 0
05/03/2012 75.00p 75.00p 73.00p 74.50p 10000
02/03/2012 75.00p 75.00p 72.50p 75.00p 21422
01/03/2012 75.00p 75.98p 74.00p 75.00p 12000
29/02/2012 75.00p 76.00p 75.00p 75.00p 13653
28/02/2012 75.00p 75.00p 74.00p 75.00p 0
27/02/2012 75.00p 75.00p 74.00p 75.00p 0
24/02/2012 75.00p 75.00p 74.00p 75.00p 0
23/02/2012 75.00p 75.00p 74.00p 75.00p 13138
22/02/2012 75.00p 75.00p 74.30p 75.00p 0
21/02/2012 75.00p 75.00p 74.30p 75.00p 2510
20/02/2012 75.00p 77.00p 74.50p 75.00p 33000
17/02/2012 75.00p 75.00p 74.10p 75.00p 0
16/02/2012 75.00p 75.00p 74.10p 75.00p 500
15/02/2012 75.00p 76.00p 75.00p 75.00p 653
14/02/2012 75.00p 76.50p 74.00p 75.00p 0
13/02/2012 75.00p 76.50p 74.00p 75.00p 0
10/02/2012 75.00p 76.50p 74.00p 75.00p 52500
09/02/2012 75.00p 75.00p 74.00p 75.00p 18878
08/02/2012 75.00p 75.00p 74.50p 75.00p 0
07/02/2012 75.00p 75.00p 74.50p 75.00p 0
06/02/2012 75.00p 75.00p 74.50p 75.00p 10000
03/02/2012 75.00p 76.00p 75.00p 75.00p 2602
02/02/2012 75.00p 75.50p 74.50p 75.00p 0
01/02/2012 75.00p 75.50p 74.50p 75.00p 0
31/01/2012 74.50p 75.50p 74.50p 75.00p 13157
30/01/2012 74.00p 75.00p 74.00p 74.50p 5789
27/01/2012 74.00p 75.00p 74.00p 74.00p 131
26/01/2012 74.00p 74.90p 74.00p 74.00p 3318
25/01/2012 74.00p 74.90p 74.00p 74.00p 0
24/01/2012 74.00p 74.90p 74.00p 74.00p 10000
23/01/2012 74.00p 74.00p 73.00p 74.00p 0
20/01/2012 74.00p 74.00p 73.00p 74.00p 3406
19/01/2012 74.00p 74.90p 73.00p 74.00p 5744
18/01/2012 74.00p 74.90p 74.00p 74.00p 0
17/01/2012 74.00p 74.90p 74.00p 74.00p 0
16/01/2012 74.00p 74.90p 74.00p 74.00p 0
13/01/2012 74.00p 74.90p 74.00p 74.00p 662
12/01/2012 74.00p 74.90p 74.00p 74.00p 10345
11/01/2012 74.00p 75.00p 72.00p 74.00p 0
10/01/2012 74.00p 75.00p 72.00p 74.00p 33734
09/01/2012 75.00p 75.00p 72.50p 74.00p 6899
06/01/2012 75.00p 76.00p 75.00p 75.00p 1354
05/01/2012 75.00p 76.00p 74.00p 75.00p 0
04/01/2012 75.00p 76.00p 74.00p 75.00p 0
03/01/2012 75.00p 76.00p 74.00p 75.00p 25765
30/12/2011 75.00p 76.00p 74.30p 75.00p 0
29/12/2011 75.00p 76.00p 74.30p 75.00p 0
28/12/2011 75.00p 76.00p 74.30p 75.00p 0
23/12/2011 75.00p 76.00p 74.30p 75.00p 0
22/12/2011 75.00p 76.00p 74.30p 75.00p 1064
21/12/2011 75.00p 75.00p 74.30p 75.00p 1500
20/12/2011 75.00p 76.00p 75.00p 75.00p 3266
19/12/2011 75.00p 76.00p 74.30p 75.00p 7279
16/12/2011 75.00p 76.00p 75.00p 75.00p 6256
15/12/2011 75.00p 76.00p 74.10p 75.00p 0
14/12/2011 75.00p 76.00p 74.10p 75.00p 13500
13/12/2011 75.00p 75.00p 74.10p 75.00p 0
12/12/2011 75.00p 75.00p 74.10p 75.00p 4000
09/12/2011 75.00p 77.00p 74.00p 75.00p 0
08/12/2011 75.00p 77.00p 74.00p 75.00p 0
07/12/2011 74.00p 77.00p 74.00p 75.00p 14808
06/12/2011 73.50p 75.00p 73.50p 74.00p 5825
05/12/2011 72.13p 73.50p 72.13p 72.75p 18978
02/12/2011 72.13p 72.55p 72.13p 72.13p 1925
01/12/2011 72.13p 72.13p 71.61p 72.13p 6500
30/11/2011 71.63p 72.13p 70.50p 72.13p 23750
29/11/2011 71.63p 71.75p 71.63p 71.63p 692
28/11/2011 71.63p 71.75p 71.63p 71.63p 814
25/11/2011 71.63p 72.50p 69.38p 71.63p 0
24/11/2011 72.50p 72.50p 70.00p 71.63p 7451
23/11/2011 73.37p 73.37p 71.00p 72.50p 9314
22/11/2011 75.50p 76.60p 75.50p 76.38p 14492
21/11/2011 75.50p 76.40p 75.50p 75.50p 3125
18/11/2011 75.50p 75.50p 73.50p 75.50p 0
17/11/2011 75.50p 75.50p 73.50p 75.50p 0
16/11/2011 75.50p 75.50p 73.50p 75.50p 9314
15/11/2011 75.50p 77.00p 75.50p 75.50p 7103
14/11/2011 75.50p 75.50p 75.00p 75.50p 10000
11/11/2011 75.50p 75.50p 75.00p 75.50p 5468
10/11/2011 75.50p 76.50p 74.50p 75.50p 32500
09/11/2011 76.50p 76.50p 75.50p 75.50p 5670
08/11/2011 76.38p 78.00p 76.38p 76.50p 15500
07/11/2011 76.38p 76.38p 75.76p 76.38p 0
04/11/2011 76.38p 76.38p 75.76p 76.38p 7451
03/11/2011 76.38p 77.25p 76.38p 76.38p 0
02/11/2011 76.38p 77.25p 76.38p 76.38p 0
01/11/2011 76.38p 77.25p 76.38p 76.38p 6606
31/10/2011 76.38p 77.25p 76.38p 76.38p 19307
28/10/2011 76.38p 76.99p 76.38p 76.38p 310
27/10/2011 76.38p 76.99p 76.38p 76.38p 1289
26/10/2011 76.38p 76.99p 75.50p 76.38p 0
25/10/2011 76.38p 76.99p 75.50p 76.38p 0
24/10/2011 76.38p 76.99p 75.50p 76.38p 0
21/10/2011 76.38p 76.99p 75.50p 76.38p 0
20/10/2011 76.38p 76.99p 75.50p 76.38p 1182
19/10/2011 76.38p 76.99p 74.00p 76.38p 0
18/10/2011 76.38p 76.99p 74.00p 76.38p 5107
17/10/2011 76.38p 76.99p 75.50p 76.38p 2627
14/10/2011 76.38p 76.38p 75.67p 76.38p 0
13/10/2011 76.38p 76.38p 75.67p 76.38p 5000
12/10/2011 76.38p 76.38p 75.00p 76.38p 18692
11/10/2011 76.38p 77.25p 75.50p 76.38p 47594
10/10/2011 75.88p 77.00p 74.50p 76.38p 0
07/10/2011 77.00p 77.00p 74.50p 75.88p 25000
06/10/2011 77.00p 77.00p 76.00p 77.00p 0
05/10/2011 77.00p 77.00p 76.00p 77.00p 19187
04/10/2011 77.00p 77.00p 76.17p 77.00p 0
03/10/2011 77.00p 77.00p 76.17p 77.00p 0
30/09/2011 77.00p 77.00p 76.17p 77.00p 0
29/09/2011 77.00p 77.00p 76.17p 77.00p 0
28/09/2011 76.75p 77.00p 76.17p 77.00p 7082
27/09/2011 76.75p 76.75p 76.17p 76.75p 0
26/09/2011 76.75p 76.75p 76.17p 76.75p 3602
23/09/2011 76.75p 76.75p 76.17p 76.75p 0
22/09/2011 76.75p 76.75p 76.17p 76.75p 5715
21/09/2011 76.75p 80.00p 75.50p 76.75p 0
20/09/2011 76.75p 80.00p 75.50p 76.75p 0
19/09/2011 76.75p 80.00p 75.50p 76.75p 0
16/09/2011 75.50p 80.00p 75.50p 76.75p 47200
15/09/2011 74.50p 77.50p 74.50p 75.50p 28966
14/09/2011 74.00p 75.50p 73.50p 74.50p 11220
13/09/2011 74.00p 75.00p 73.50p 74.00p 11220
12/09/2011 74.00p 74.98p 74.00p 74.00p 1220
09/09/2011 74.00p 74.98p 74.00p 74.00p 6626
08/09/2011 74.00p 74.98p 73.00p 74.00p 0
07/09/2011 74.00p 74.98p 73.00p 74.00p 0
06/09/2011 74.00p 74.98p 73.00p 74.00p 0
05/09/2011 74.00p 74.98p 73.00p 74.00p 0
02/09/2011 74.00p 74.98p 73.00p 74.00p 3849
01/09/2011 73.50p 74.48p 73.50p 74.00p 4548
31/08/2011 74.00p 74.00p 73.00p 73.50p 5000
30/08/2011 74.00p 74.98p 74.00p 74.00p 0
26/08/2011 74.00p 74.98p 74.00p 74.00p 6000
25/08/2011 74.00p 74.00p 72.00p 74.00p 0
24/08/2011 74.00p 74.00p 72.00p 74.00p 0

*Close Price adjusted for both dividends and splits