Market data

Select a section

Northern Venture Trust

(NVT)
Sector: Closed End Investments
57.00p
0.00p 0.00
Last updated: 16:50:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 57.00p 57.00p 57.00p 57.00p 0
03/04/2025 57.00p 57.00p 57.00p 57.00p 0
02/04/2025 57.00p 57.00p 57.00p 57.00p 0
01/04/2025 57.00p 57.00p 57.00p 57.00p 0
31/03/2025 57.00p 58.50p 57.00p 57.00p 5,583
28/03/2025 57.00p 57.00p 57.00p 57.00p 0
27/03/2025 57.00p 57.00p 51.50p 57.00p 9,000
26/03/2025 57.00p 57.00p 57.00p 57.00p 0
25/03/2025 57.00p 57.00p 57.00p 57.00p 0
24/03/2025 57.00p 57.10p 56.60p 57.00p 549,837
21/03/2025 57.00p 57.00p 57.00p 57.00p 0
20/03/2025 57.00p 57.00p 55.50p 57.00p 10,000
19/03/2025 57.00p 57.00p 57.00p 57.00p 0
18/03/2025 57.00p 57.00p 57.00p 57.00p 0
17/03/2025 57.00p 57.00p 57.00p 57.00p 0
14/03/2025 57.00p 57.00p 57.00p 57.00p 0
13/03/2025 57.00p 57.00p 57.00p 57.00p 0
12/03/2025 57.00p 57.00p 55.50p 57.00p 5,000
11/03/2025 57.00p 57.00p 55.50p 57.00p 19,007
10/03/2025 57.00p 57.00p 57.00p 57.00p 0
07/03/2025 57.00p 57.00p 57.00p 57.00p 0
06/03/2025 57.00p 57.00p 57.00p 57.00p 0
05/03/2025 57.00p 57.00p 57.00p 57.00p 0
04/03/2025 57.00p 57.00p 57.00p 57.00p 0
03/03/2025 57.00p 57.00p 57.00p 57.00p 0
28/02/2025 57.00p 57.00p 54.50p 57.00p 46,229
27/02/2025 57.00p 57.00p 57.00p 57.00p 0
26/02/2025 57.00p 57.00p 55.50p 57.00p 29,688
25/02/2025 57.00p 57.00p 57.00p 57.00p 0
24/02/2025 57.00p 57.00p 55.50p 57.00p 0
21/02/2025 57.00p 57.00p 57.00p 57.00p 0
20/02/2025 57.00p 57.00p 57.00p 57.00p 0
19/02/2025 57.00p 57.00p 57.00p 57.00p 0
18/02/2025 57.00p 57.00p 57.00p 57.00p 0
17/02/2025 57.00p 58.50p 57.00p 57.00p 17,094
14/02/2025 57.00p 57.00p 57.00p 57.00p 0
13/02/2025 57.00p 57.00p 55.50p 57.00p 0
12/02/2025 57.00p 57.00p 57.00p 57.00p 0
11/02/2025 57.00p 57.00p 57.00p 57.00p 0
10/02/2025 57.00p 57.00p 57.00p 57.00p 0
07/02/2025 57.00p 57.00p 57.00p 57.00p 0
06/02/2025 55.50p 57.00p 55.50p 55.50p 0
05/02/2025 55.50p 55.50p 55.50p 55.50p 0
04/02/2025 55.50p 55.50p 54.00p 55.50p 247
03/02/2025 55.50p 55.50p 55.50p 55.50p 0
31/01/2025 55.50p 55.50p 55.50p 55.50p 0
30/01/2025 55.50p 55.50p 55.50p 55.50p 0
29/01/2025 55.50p 55.50p 55.50p 55.50p 0
28/01/2025 55.50p 55.50p 55.50p 55.50p 0
27/01/2025 55.50p 55.50p 53.00p 55.50p 1,346
24/01/2025 55.50p 57.00p 55.50p 55.50p 38
23/01/2025 55.50p 55.50p 55.50p 55.50p 0
22/01/2025 55.50p 55.50p 55.50p 55.50p 0
21/01/2025 55.50p 57.00p 55.50p 55.50p 150
20/01/2025 55.50p 55.50p 55.50p 55.50p 0
17/01/2025 55.50p 55.50p 54.89p 55.50p 257,519
16/01/2025 55.50p 55.50p 55.50p 55.50p 0
15/01/2025 55.50p 55.50p 55.50p 55.50p 0
14/01/2025 55.50p 55.50p 55.50p 55.50p 0
13/01/2025 55.50p 55.50p 55.50p 55.50p 0
10/01/2025 55.50p 55.50p 55.50p 55.50p 0
09/01/2025 55.50p 55.50p 55.50p 55.50p 0
08/01/2025 55.50p 55.50p 55.50p 55.50p 0
07/01/2025 55.50p 55.50p 55.50p 55.50p 0
06/01/2025 55.50p 55.50p 55.50p 55.50p 0
03/01/2025 55.50p 55.50p 55.50p 55.50p 0
02/01/2025 55.50p 55.50p 55.50p 55.50p 0
01/01/2025 55.50p 55.50p 55.50p 55.50p 0
31/12/2024 55.50p 55.50p 55.50p 55.50p 0
30/12/2024 55.50p 55.50p 55.50p 55.50p 0
27/12/2024 55.50p 55.50p 55.50p 55.50p 0
26/12/2024 55.50p 55.50p 55.50p 55.50p 0
25/12/2024 55.50p 55.50p 55.50p 55.50p 0
24/12/2024 55.50p 55.50p 55.50p 55.50p 0
23/12/2024 55.50p 57.00p 55.50p 55.50p 3,475
20/12/2024 55.50p 55.50p 55.50p 55.50p 0
19/12/2024 55.50p 57.00p 55.50p 55.50p 0
18/12/2024 57.00p 57.00p 57.00p 57.00p 0
17/12/2024 57.00p 57.00p 57.00p 57.00p 0
16/12/2024 57.00p 57.00p 57.00p 57.00p 0
13/12/2024 57.00p 57.00p 57.00p 57.00p 0
12/12/2024 57.00p 57.00p 57.00p 57.00p 0
11/12/2024 57.00p 57.00p 57.00p 57.00p 0
10/12/2024 57.00p 57.00p 57.00p 57.00p 0
09/12/2024 57.00p 57.00p 57.00p 57.00p 0
06/12/2024 57.00p 57.00p 57.00p 57.00p 0
05/12/2024 57.00p 57.00p 57.00p 57.00p 0
04/12/2024 57.00p 57.00p 55.50p 57.00p 1,520
03/12/2024 57.00p 57.00p 56.41p 57.00p 413,835
02/12/2024 57.00p 57.00p 57.00p 57.00p 0
29/11/2024 57.00p 57.00p 57.00p 57.00p 0
28/11/2024 57.00p 57.00p 55.50p 57.00p 2,133
27/11/2024 57.00p 57.00p 57.00p 57.00p 0
26/11/2024 57.00p 57.00p 55.50p 57.00p 25,000
25/11/2024 57.00p 57.00p 57.00p 57.00p 0
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

Market data

Select a section