Share Name Share Symbol Market Type Share ISIN Share Description
Nthn.Venture LSE:NVT London Ordinary Share GB0006450703 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.50p +0.64% 79.00p 78.00p 80.00p 79.00p 78.50p 78.50p 15,543.00 15:49:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 2.6 1.8 1.6 49.4 76.80

Nthn.Venture (NVT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201778.5+0.75+0.96%77.7579.520,189
21 Feb 201777.75-0.75-0.96%77.7579.753,757
20 Feb 201778.50.000.00%78.579.7538,453
17 Feb 201778.5+0.50+0.64%7879.58,211
16 Feb 201778-0.25-0.32%7879.556,383
15 Feb 201778.25+0.25+0.32%7878.7550,368
14 Feb 2017780.000.00%7878.753,144
13 Feb 201778-0.50-0.64%758158,603
10 Feb 201778.50.000.00%75816,550
09 Feb 201778.50.000.00%75810
08 Feb 201778.5+0.50+0.64%7580.7555,216
07 Feb 201778+0.50+0.65%7580.527,450
06 Feb 201777.50.000.00%7580.50
03 Feb 201777.5+0.50+0.65%7580.2542,783
02 Feb 2017770.000.00%7580.251,371
01 Feb 2017770.000.00%7580.250
31 Jan 2017770.000.00%7580.255,150
30 Jan 201777+1.00+1.32%7579.750
27 Jan 2017760.000.00%7579.750
26 Jan 2017760.000.00%7579.750
25 Jan 2017760.000.00%7579.750
24 Jan 2017760.000.00%7579.751,000
23 Jan 2017760.000.00%757635,297
Download more Nthn.Venture Historical Data

Nthn.Venture (NVT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week78.2579.7577.750.00004k56k25k0.750.96%
1 Month76.0081.0075.000.0000059k19k3.003.95%
3 Months73.5081.0073.500.00000246k18k5.507.48%
6 Months70.0081.0069.250.00000246k16k9.0012.86%
1 Year76.5083.7568.500.00000246k16k2.503.27%
3 Years84.5089.0068.500.00000246k13k-5.50-6.51%
5 Years75.0092.2567.000.000001M15k4.005.33%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170223 22:57:20