Shares Magazine
57.00p+0.00 (+0.00%)30 Apr 2025, 12:15
Northern Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 57.00p | 53.00p | 53.00p | 57.00p | 700 |
| Apr 28, 2025 | 57.00p | 56.00p | 55.50p | 57.00p | 14,212 |
| Apr 23, 2025 | 57.00p | 56.60p | 56.60p | 57.00p | 18,000 |
| Apr 16, 2025 | 57.00p | 50.00p | 50.00p | 57.00p | 22,000 |
| Apr 15, 2025 | 57.00p | 50.00p | 50.00p | 57.00p | 5,395 |
| Mar 31, 2025 | 57.00p | 58.50p | 58.50p | 57.00p | 5,583 |
| Mar 27, 2025 | 57.00p | 51.50p | 51.50p | 57.00p | 9,000 |
| Mar 26, 2025 | 57.00p | 52.00p | 52.00p | 57.00p | 20,700 |
| Mar 24, 2025 | 57.00p | 57.10p | 56.60p | 57.00p | 549,837 |
| Mar 20, 2025 | 57.00p | 55.50p | 55.50p | 57.00p | 10,000 |
| Mar 12, 2025 | 57.00p | 55.50p | 55.50p | 57.00p | 5,000 |
| Mar 11, 2025 | 57.00p | 55.50p | 55.50p | 57.00p | 19,007 |
| Feb 28, 2025 | 57.00p | 54.50p | 54.50p | 57.00p | 46,229 |
| Feb 26, 2025 | 57.00p | 55.50p | 55.50p | 57.00p | 29,688 |
| Feb 17, 2025 | 57.00p | 58.50p | 58.50p | 57.00p | 17,094 |
| Feb 4, 2025 | 55.50p | 54.00p | 54.00p | 55.50p | 247 |
| Jan 27, 2025 | 55.50p | 53.00p | 53.00p | 55.50p | 1,346 |
| Jan 24, 2025 | 55.50p | 57.00p | 57.00p | 55.50p | 38 |
| Jan 21, 2025 | 55.50p | 57.00p | 57.00p | 55.50p | 150 |
| Jan 17, 2025 | 55.50p | 54.89p | 54.89p | 55.50p | 257,519 |
| Dec 23, 2024 | 55.50p | 57.00p | 57.00p | 55.50p | 3,475 |
| Dec 4, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 1,520 |
| Dec 3, 2024 | 57.00p | 56.41p | 56.41p | 57.00p | 413,835 |
| Nov 28, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 2,133 |
| Nov 26, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 25,000 |
| Nov 21, 2024 | 55.50p | 55.50p | 54.00p | 57.00p | 18,520 |
| Nov 18, 2024 | 55.50p | 55.75p | 54.00p | 55.50p | 3,652 |
| Nov 13, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 1,180 |
| Oct 29, 2024 | 55.50p | 56.50p | 54.00p | 55.50p | 1,056 |
| Sep 25, 2024 | 55.50p | 54.51p | 54.51p | 55.50p | 223,787 |
| Sep 19, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 10,580 |
| Sep 18, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 9,547 |
| Sep 17, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 10,000 |
| Sep 16, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 1,030 |
| Sep 6, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 4,797 |
| Sep 5, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 42,413 |
| Sep 4, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 21,232 |
| Sep 3, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 9,736 |
| Sep 2, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 6,478 |
| Aug 29, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 18,546 |
| Aug 28, 2024 | 55.50p | 57.00p | 54.00p | 55.50p | 19,432 |
| Aug 27, 2024 | 55.50p | 57.00p | 57.00p | 55.50p | 2 |
| Aug 22, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 10,356 |
| Aug 21, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 5,000 |
| Aug 19, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 40,292 |
| Aug 15, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 8,766 |
| Aug 14, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 14,657 |
| Aug 13, 2024 | 55.50p | 54.00p | 54.00p | 55.50p | 12,789 |
| Aug 12, 2024 | 56.00p | 54.51p | 54.51p | 56.00p | 149,031 |
| Aug 6, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 204 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.