Shares Magazine
55.50p-1.50 (-2.63%)04 Dec 2024, 17:15
Northern Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.