Northern Venture Trust Ord (NVT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:15AM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 24, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 10, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 150 |
| Apr 09, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 08, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 05, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 04, 2024 | 57.50 | 59.00 | 59.00 | 57.50 | 57.50 | 4,444 |
| Apr 03, 2024 | 57.50 | 59.00 | 59.00 | 57.50 | 57.50 | 100 |
| Apr 02, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 28, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 21, 2024 | 57.50 | 57.26 | 57.26 | 57.50 | 57.50 | 61,509 |
| Mar 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 14, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 7,678 |
| Mar 13, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 15,300 |
| Mar 12, 2024 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | 13,548 |
| Mar 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 08, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 9,593 |
| Mar 07, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 17,462 |
| Mar 06, 2024 | 57.50 | 57.26 | 57.26 | 57.50 | 57.50 | 473,707 |
| Mar 05, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 04, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 01, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 17,209 |
| Feb 29, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 28, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 27,072 |
| Feb 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 21, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 15,000 |
| Feb 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 14, 2024 | 57.00 | 56.00 | 56.00 | 57.50 | 57.50 | 4,644 |
| Feb 13, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 09, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 08, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 07, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 06, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 05, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 02, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 01, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 31, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 30, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 29, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 24, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 19, 2024 | 57.00 | 57.70 | 57.70 | 57.00 | 57.00 | 91 |
| Jan 18, 2024 | 57.00 | 57.70 | 55.50 | 57.00 | 57.00 | 1,565 |
| Jan 17, 2024 | 57.00 | 57.70 | 57.70 | 57.00 | 57.00 | 1,436 |
| Jan 16, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 10, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 09, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 08, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 05, 2024 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 2,500 |
| Jan 04, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 03, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 02, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 29, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 28, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 27, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 22, 2023 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 4,627 |
| Dec 21, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 20, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 19, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 18, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 15, 2023 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 1,748 |
| Dec 14, 2023 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 2,407 |
| Dec 14, 2023 | 1.6 Dividend | |||||
| Dec 13, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.90 | - |
| Dec 12, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.90 | - |
| Dec 11, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.90 | - |
| Dec 08, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.90 | - |
| Dec 07, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 56.90 | 1,800 |
| Dec 06, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 56.90 | 4,200 |
| Dec 05, 2023 | 58.50 | 58.33 | 57.83 | 58.50 | 56.90 | 628,075 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.