Market data

Select a section

Northern Venture Trust

(NVT)
Sector: Closed End Investments
57.00p
0.00p 0.00
Last updated: 11:00:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 57.00p 57.00p 57.00p 57.00p 0
21/11/2024 55.50p 57.00p 54.00p 57.00p 18,520
20/11/2024 55.50p 55.50p 54.00p 55.50p 0
19/11/2024 55.50p 55.50p 55.50p 55.50p 0
18/11/2024 55.50p 55.75p 54.00p 55.50p 3,652
15/11/2024 55.50p 55.50p 54.00p 55.50p 0
14/11/2024 55.50p 55.50p 55.50p 55.50p 0
13/11/2024 55.50p 55.50p 54.00p 55.50p 1,180
12/11/2024 55.50p 55.50p 55.50p 55.50p 0
11/11/2024 55.50p 55.50p 55.50p 55.50p 0
08/11/2024 55.50p 55.50p 54.00p 55.50p 0
07/11/2024 55.50p 55.50p 55.50p 55.50p 0
06/11/2024 55.50p 55.50p 55.50p 55.50p 0
05/11/2024 55.50p 55.50p 55.50p 55.50p 0
04/11/2024 55.50p 55.50p 55.50p 55.50p 0
01/11/2024 55.50p 55.50p 55.50p 55.50p 0
31/10/2024 55.50p 55.50p 55.50p 55.50p 0
30/10/2024 55.50p 55.50p 55.50p 55.50p 0
29/10/2024 55.50p 56.50p 54.00p 55.50p 1,056
28/10/2024 55.50p 55.50p 55.50p 55.50p 0
25/10/2024 55.50p 57.00p 55.50p 55.50p 0
24/10/2024 55.50p 57.00p 55.50p 55.50p 0
23/10/2024 55.50p 55.50p 55.50p 55.50p 0
22/10/2024 55.50p 55.50p 55.50p 55.50p 0
21/10/2024 55.50p 55.50p 55.50p 55.50p 0
18/10/2024 55.50p 55.50p 55.50p 55.50p 0
17/10/2024 55.50p 55.50p 55.50p 55.50p 0
16/10/2024 55.50p 55.50p 55.50p 55.50p 0
15/10/2024 55.50p 55.50p 55.50p 55.50p 0
14/10/2024 55.50p 55.50p 55.50p 55.50p 0
11/10/2024 55.50p 57.00p 54.00p 55.50p 0
10/10/2024 55.50p 55.50p 55.50p 55.50p 0
09/10/2024 55.50p 55.50p 55.50p 55.50p 0
08/10/2024 55.50p 55.50p 55.50p 55.50p 0
07/10/2024 55.50p 55.50p 55.50p 55.50p 0
04/10/2024 55.50p 55.50p 55.50p 55.50p 0
03/10/2024 55.50p 55.50p 55.50p 55.50p 0
02/10/2024 55.50p 55.50p 55.50p 55.50p 0
01/10/2024 55.50p 55.50p 55.50p 55.50p 0
30/09/2024 55.50p 55.50p 55.50p 55.50p 0
27/09/2024 55.50p 55.50p 55.50p 55.50p 0
26/09/2024 55.50p 55.50p 55.50p 55.50p 0
25/09/2024 55.50p 55.50p 54.51p 55.50p 223,787
24/09/2024 55.50p 55.50p 55.50p 55.50p 0
23/09/2024 55.50p 55.50p 55.50p 55.50p 0
20/09/2024 55.50p 55.50p 55.50p 55.50p 0
19/09/2024 55.50p 55.50p 54.00p 55.50p 10,580
18/09/2024 55.50p 55.50p 54.00p 55.50p 9,547
17/09/2024 55.50p 55.50p 54.00p 55.50p 10,000
16/09/2024 55.50p 55.50p 54.00p 55.50p 1,030
13/09/2024 55.50p 55.50p 55.50p 55.50p 0
12/09/2024 55.50p 55.50p 55.50p 55.50p 0
11/09/2024 55.50p 55.50p 55.50p 55.50p 0
10/09/2024 55.50p 55.50p 55.50p 55.50p 0
09/09/2024 55.50p 55.50p 55.50p 55.50p 0
06/09/2024 55.50p 55.50p 54.00p 55.50p 4,797
05/09/2024 55.50p 55.50p 54.00p 55.50p 42,413
04/09/2024 55.50p 55.50p 54.00p 55.50p 21,232
03/09/2024 55.50p 55.50p 54.00p 55.50p 9,736
02/09/2024 55.50p 55.50p 54.00p 55.50p 6,478
30/08/2024 55.50p 55.50p 55.50p 55.50p 0
29/08/2024 55.50p 55.50p 54.00p 55.50p 18,546
28/08/2024 55.50p 57.00p 55.50p 55.50p 94
27/08/2024 55.50p 57.00p 55.50p 55.50p 2
26/08/2024 55.50p 55.50p 54.00p 55.50p 10,356
23/08/2024 55.50p 55.50p 54.00p 55.50p 10,356
22/08/2024 55.50p 55.50p 54.00p 55.50p 10,356
21/08/2024 55.50p 55.50p 54.00p 55.50p 5,000
20/08/2024 55.50p 55.50p 55.50p 55.50p 0
19/08/2024 55.50p 55.50p 54.00p 55.50p 5,403
16/08/2024 55.50p 55.50p 55.50p 55.50p 0
15/08/2024 55.50p 55.50p 54.00p 55.50p 8,766
14/08/2024 55.50p 55.50p 54.00p 55.50p 14,657
13/08/2024 55.50p 55.50p 54.00p 55.50p 12,789
12/08/2024 56.00p 56.00p 54.51p 56.00p 149,031
09/08/2024 56.00p 56.00p 56.00p 56.00p 0
08/08/2024 56.00p 56.00p 56.00p 56.00p 0
07/08/2024 56.00p 56.00p 56.00p 56.00p 0
06/08/2024 56.00p 56.00p 54.50p 56.00p 204
05/08/2024 56.00p 56.00p 56.00p 56.00p 0
02/08/2024 56.00p 56.00p 56.00p 56.00p 0
01/08/2024 56.00p 57.50p 56.00p 56.00p 1
31/07/2024 56.00p 56.00p 56.00p 56.00p 0
30/07/2024 56.00p 56.00p 56.00p 56.00p 0
29/07/2024 56.00p 56.00p 54.50p 56.00p 7,238
26/07/2024 56.00p 56.00p 54.50p 56.00p 10,000
25/07/2024 56.00p 56.00p 56.00p 56.00p 0
24/07/2024 57.50p 57.50p 56.00p 57.50p 69,506
23/07/2024 57.50p 57.50p 57.50p 57.50p 0
22/07/2024 57.50p 57.50p 56.00p 57.50p 2,054
19/07/2024 57.50p 57.50p 56.00p 57.50p 18,160
18/07/2024 57.50p 57.50p 56.00p 57.50p 20,000
17/07/2024 57.50p 57.50p 57.50p 57.50p 0
16/07/2024 57.50p 57.50p 56.00p 57.50p 127,186
15/07/2024 57.50p 57.50p 56.00p 57.50p 12,000
12/07/2024 57.50p 57.50p 56.00p 57.50p 13,463
11/07/2024 57.50p 57.50p 56.00p 57.50p 11,552
10/07/2024 57.50p 57.50p 57.50p 57.50p 0
09/07/2024 57.50p 57.50p 56.00p 57.50p 64
08/07/2024 57.50p 57.50p 57.50p 57.50p 0
05/07/2024 57.50p 57.50p 57.50p 57.50p 0
04/07/2024 57.50p 57.50p 56.79p 57.50p 852,465
03/07/2024 57.50p 57.50p 57.50p 57.50p 0
02/07/2024 57.50p 57.50p 56.00p 57.50p 20,000
01/07/2024 57.50p 57.50p 57.50p 57.50p 0
28/06/2024 57.50p 57.50p 56.00p 57.50p 11,116
27/06/2024 57.50p 57.50p 57.50p 57.50p 0
26/06/2024 57.50p 57.50p 56.00p 57.50p 28,843
25/06/2024 57.50p 57.50p 57.50p 57.50p 0
24/06/2024 57.50p 57.50p 57.50p 57.50p 0
21/06/2024 57.50p 57.50p 56.00p 57.50p 9,375
20/06/2024 57.50p 57.50p 56.00p 57.50p 17,458
19/06/2024 57.50p 57.50p 56.00p 57.50p 30,000
18/06/2024 57.50p 57.50p 57.50p 57.50p 0
17/06/2024 57.50p 57.50p 55.00p 57.50p 5,000
14/06/2024 57.50p 57.50p 57.50p 57.50p 0
13/06/2024 57.50p 57.50p 57.50p 57.50p 0
12/06/2024 57.50p 57.50p 57.50p 57.50p 0
11/06/2024 57.50p 57.50p 57.50p 57.50p 0
10/06/2024 57.50p 57.50p 57.50p 57.50p 0
07/06/2024 57.50p 57.50p 57.50p 57.50p 0
06/06/2024 57.50p 57.50p 57.50p 57.50p 0
05/06/2024 57.50p 57.50p 57.50p 57.50p 0
04/06/2024 57.50p 57.50p 57.50p 57.50p 0
03/06/2024 57.50p 57.50p 57.50p 57.50p 0
31/05/2024 57.50p 57.50p 57.50p 57.50p 0
30/05/2024 57.50p 57.50p 57.50p 57.50p 0
29/05/2024 57.50p 57.50p 57.50p 57.50p 0
28/05/2024 57.50p 57.50p 57.50p 57.50p 0
27/05/2024 57.50p 57.50p 57.50p 57.50p 0

Market data

Select a section