Shares Magazine
57.00p+0.00 (+0.00%)31 Mar 2025, 10:08
Northern Venture Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.