Northern Venture Trust PLC (NVT.L) LSE

57.00

+0(+0.00%)

Updated at April 02 08:00AM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	57	57	57	57	57	273,429
April 01, 2026	57	57	57	57	55.5	9,594
March 31, 2026	57	57	57	57	57	122,000
March 30, 2026	57	57	57	57	57	122,000
March 27, 2026	57	57	57	57	57	122,000
March 26, 2026	57	57	57	57	57	729,745
March 25, 2026	57	57	57	57	56.31	742,745
March 24, 2026	57	57	57	57	57	1,131
March 23, 2026	57	57	57	57	55.5	78
March 20, 2026	57	57	57	57	57	19,686
March 19, 2026	57	57	57	57	57	19,686
March 18, 2026	57	57	57	57	57	19,686
March 17, 2026	57	57	57	57	57	19,686
March 16, 2026	57	57	57	57	57	19,686
March 13, 2026	57	57	57	57	57	19,686
March 12, 2026	57	57	57	57	57	19,686
March 11, 2026	57	57	57	57	57	0
March 10, 2026	57	57	57	57	57	19,686
March 09, 2026	57	57	57	58.5	57	19,686
March 06, 2026	57	57	57	57	57	288,000
March 05, 2026	57	57	57	57	57	288,000
March 04, 2026	57	57	57	57	57	288,000
March 03, 2026	57	57	57	57	57	288,000
March 02, 2026	57	57	57	57	57	288,000
February 27, 2026	57	57	57	57	57	288,000
February 26, 2026	57	57	57	57	57	168,000
February 25, 2026	57	57	57	57	55.5	12,000
February 24, 2026	57	57	57	57	57	401,302
February 23, 2026	57	57	57	57	57	193,732
February 20, 2026	57	57	0	57	55.5	19,421
February 19, 2026	57	57	0	57	57	237,534
February 18, 2026	57	57	0	57	55.5	67,761
February 17, 2026	57	57	0	57	57	0
February 16, 2026	57	57	0	57	57	0
February 13, 2026	57	57	0	57	57	0
February 12, 2026	57	57	0	57	57	0
February 11, 2026	57	57	0	57	55.5	500
February 10, 2026	57	57	0	57	57	0
February 09, 2026	56.5	57	0	57	55.5	14,319
February 06, 2026	56.5	56.5	0	56.5	56.5	0
February 05, 2026	56.5	56.5	0	56.5	56.5	0
February 04, 2026	56.5	56.5	0	56.5	56.5	0
February 03, 2026	56.5	56.5	0	56.5	56.5	0
February 02, 2026	56.5	56.5	0	56.5	56.5	0
January 30, 2026	56.5	56.5	0	56.5	56.5	0
January 29, 2026	56.5	56.5	0	56.5	56.5	0
January 28, 2026	56.5	56.5	0	56.5	56.5	0
January 27, 2026	56.5	56.5	0	56.5	56.5	0
January 26, 2026	56.5	56.5	0	56.5	56.5	0
January 23, 2026	56.5	56.5	0	58	56.5	498
January 22, 2026	56.5	56.5	0	58	56.5	2,311
January 21, 2026	56.5	56.5	0	58	56.5	52
January 20, 2026	56.5	56.5	0	56.5	56.5	0
January 19, 2026	56.5	56.5	0	56.5	56.5	0
January 16, 2026	56.5	56.5	0	56.5	56.5	0
January 15, 2026	56.5	56.5	0	56.5	56.5	0
January 14, 2026	56.5	56.5	0	56.5	56.5	0
January 13, 2026	56.5	56.5	0	56.5	56.5	0
January 12, 2026	56.5	56.5	0	56.5	56.5	0
January 09, 2026	56.5	56.5	0	56.5	56.5	0