Shares Magazine
58.50p+0.00 (+0.00%)16 Jul 2025, 10:32
Northern Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 4, 2025 | 58.50p | 58.43p | 57.93p | 58.50p | 18,898 |
| Jul 2, 2025 | 58.50p | 57.93p | 57.93p | 58.50p | 1,110,048 |
| Jun 27, 2025 | 58.50p | 57.00p | 57.00p | 58.50p | 10,932 |
| Jun 19, 2025 | 58.50p | 57.00p | 57.00p | 58.50p | 10,000 |
| Jun 18, 2025 | 58.50p | 57.00p | 57.00p | 58.50p | 89,409 |
| Jun 16, 2025 | 57.00p | 53.00p | 53.00p | 57.00p | 10,472 |
| Jun 6, 2025 | 57.00p | 55.50p | 55.50p | 57.00p | 315 |
| May 29, 2025 | 57.00p | 53.00p | 53.00p | 57.00p | 5,421 |
| May 22, 2025 | 57.00p | 58.50p | 58.50p | 57.00p | 504 |
| May 7, 2025 | 57.00p | 55.70p | 55.50p | 57.00p | 30,017 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.