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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
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.