1. Share Prices

  2. Northern Venture Trust PLC (NVT)

57.50p+0.00 (+0.00%)10 Apr 2024, 09:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern Venture Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 10, 202457.50p56.00p56.00p57.50p150
Apr 4, 202457.50p59.00p59.00p57.50p4,444
Apr 3, 202457.50p59.00p59.00p57.50p100
Mar 21, 202457.50p57.26p57.26p57.50p61,509
Mar 14, 202457.50p56.00p56.00p57.50p7,678
Mar 13, 202457.50p56.00p56.00p57.50p15,300
Mar 12, 202457.50p59.00p56.00p57.50p13,548
Mar 8, 202457.50p56.00p56.00p57.50p9,593
Mar 7, 202457.50p56.00p56.00p57.50p17,462
Mar 6, 202457.50p57.26p57.26p57.50p473,707
Mar 1, 202457.50p56.00p56.00p57.50p17,209
Feb 28, 202457.50p56.00p56.00p57.50p27,072
Feb 21, 202457.50p56.00p56.00p57.50p15,000
Feb 14, 202457.00p56.00p56.00p57.50p4,644
Jan 19, 202457.00p57.70p57.70p57.00p91
Jan 18, 202457.00p57.70p55.50p57.00p1,565
Jan 17, 202457.00p57.70p57.70p57.00p1,436
Jan 5, 202457.00p55.50p55.50p57.00p2,500
Dec 22, 202357.00p55.50p55.50p57.00p4,627
Dec 15, 202357.00p55.50p55.50p57.00p1,748
Dec 14, 202357.00p55.50p55.50p57.00p2,407
Dec 7, 202358.50p57.00p57.00p58.50p1,800
Dec 6, 202358.50p57.00p57.00p58.50p4,200
Dec 5, 202358.50p58.33p57.83p58.50p628,075
Dec 4, 202358.50p57.00p57.00p58.50p7,500
Dec 1, 202358.50p57.00p57.00p58.50p5,000
Nov 30, 202358.50p57.00p57.00p58.50p1,469
Nov 29, 202358.50p57.00p57.00p58.50p861
Nov 28, 202358.50p59.20p59.20p58.50p422
Nov 24, 202358.50p57.00p57.00p58.50p2,000
Nov 14, 202356.50p55.00p55.00p56.50p1,800
Nov 13, 202356.50p55.00p55.00p56.50p5,000
Nov 7, 202356.50p57.20p57.20p56.50p1,748
Oct 30, 202356.50p55.00p55.00p56.50p5,000
Oct 24, 202356.50p57.20p57.20p56.50p215
Oct 16, 202356.50p55.00p55.00p56.50p4,984
Sep 27, 202356.50p56.50p56.50p56.50p371,512
Sep 26, 202356.50p55.25p55.10p56.50p14,444
Sep 18, 202356.50p57.20p57.20p56.50p20,000
Sep 13, 202356.50p55.00p55.00p56.50p4,318
Sep 12, 202356.50p55.10p55.00p56.50p18,498
Sep 8, 202356.50p55.10p55.10p56.50p19,929
Sep 5, 202356.50p55.10p55.10p56.50p3,191
Sep 1, 202356.50p55.10p55.00p56.50p49,683
Aug 31, 202356.50p55.50p55.50p56.50p14,481
Aug 29, 202356.50p54.10p54.10p55.50p9,506
Aug 22, 202356.50p57.20p57.20p56.50p112
Aug 21, 202356.50p57.20p57.20p56.50p703
Aug 18, 202356.50p57.20p57.20p56.50p1,407
Aug 7, 202356.50p57.20p57.20p56.50p8,612
12
Showing 1 to 50 of 76

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Twentyfour Income Fund Limited103.980.18
Associated British Foods PLC2,746.209.59
Petershill Partners PLC202.508.87
Ferrexpo PLC52.007.88
Jd Sports Fashion PLC125.205.70
Ocado Group PLC376.705.11

Fallers

CompanyPrice% Chg
Endeavour Mining PLC1,649.00-4.13
Anglo American PLC2,087.00-3.38
Hochschild Mining PLC147.40-3.66
Fresnillo PLC570.50-2.81
Jupiter Fund Management PLC78.60-2.96
Dr. Martens PLC70.30-2.50