Shares Magazine
55.50p+0.00 (+0.00%)22 Aug 2024, 12:34
Northern Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 1, 2024 | 56.00p | 57.50p | 57.50p | 56.00p | 1 |
| Jul 30, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 27,066 |
| Jul 29, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 7,238 |
| Jul 26, 2024 | 56.00p | 54.50p | 54.50p | 56.00p | 10,000 |
| Jul 24, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 69,506 |
| Jul 22, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 2,054 |
| Jul 19, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 18,160 |
| Jul 18, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 20,000 |
| Jul 16, 2024 | 57.50p | 56.10p | 56.00p | 57.50p | 127,186 |
| Jul 15, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 12,000 |
| Jul 12, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 13,463 |
| Jul 11, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 11,552 |
| Jul 9, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 64 |
| Jul 4, 2024 | 57.50p | 56.79p | 56.79p | 57.50p | 852,465 |
| Jul 2, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 20,000 |
| Jun 28, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 11,116 |
| Jun 26, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 28,843 |
| Jun 21, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 9,375 |
| Jun 20, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 17,458 |
| Jun 19, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 30,000 |
| Jun 17, 2024 | 57.50p | 55.00p | 55.00p | 57.50p | 5,000 |
| Apr 10, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 150 |
| Apr 4, 2024 | 57.50p | 59.00p | 59.00p | 57.50p | 4,444 |
| Apr 3, 2024 | 57.50p | 59.00p | 59.00p | 57.50p | 100 |
| Mar 21, 2024 | 57.50p | 57.26p | 57.26p | 57.50p | 61,509 |
| Mar 14, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 7,678 |
| Mar 13, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 15,300 |
| Mar 12, 2024 | 57.50p | 59.00p | 56.00p | 57.50p | 13,548 |
| Mar 8, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 9,593 |
| Mar 7, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 17,462 |
| Mar 6, 2024 | 57.50p | 57.26p | 57.26p | 57.50p | 473,707 |
| Mar 1, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 17,209 |
| Feb 28, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 27,072 |
| Feb 21, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 15,000 |
| Feb 14, 2024 | 57.00p | 56.00p | 56.00p | 57.50p | 4,644 |
| Jan 19, 2024 | 57.00p | 57.70p | 57.70p | 57.00p | 91 |
| Jan 18, 2024 | 57.00p | 57.70p | 55.50p | 57.00p | 1,565 |
| Jan 17, 2024 | 57.00p | 57.70p | 57.70p | 57.00p | 1,436 |
| Jan 5, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 2,500 |
| Dec 22, 2023 | 57.00p | 55.50p | 55.50p | 57.00p | 4,627 |
| Dec 15, 2023 | 57.00p | 55.50p | 55.50p | 57.00p | 1,748 |
| Dec 14, 2023 | 57.00p | 55.50p | 55.50p | 57.00p | 2,407 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.