New Star Investment Trust (NSI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. New Star Investment Trust

Date Open High Low Close* Volume
18/03/2011 75.00p 75.00p 75.00p 75.00p 43
17/03/2011 74.00p 74.00p 74.00p 74.00p 40
16/03/2011 74.00p 76.50p 74.00p 76.50p 500
15/03/2011 76.00p 76.50p 74.00p 76.50p 19619
14/03/2011 77.00p 79.25p 77.00p 79.25p 1498
11/03/2011 77.00p 79.25p 77.00p 79.25p 0
10/03/2011 77.00p 78.50p 77.00p 78.50p 0
09/03/2011 77.00p 78.50p 77.00p 78.50p 0
08/03/2011 77.00p 78.50p 77.00p 78.50p 22000
07/03/2011 82.00p 82.00p 79.50p 79.50p 2500
04/03/2011 81.00p 81.00p 79.00p 79.00p 2
03/03/2011 77.01p 79.00p 77.00p 79.00p 0
02/03/2011 77.01p 79.00p 77.00p 79.00p 44242
01/03/2011 81.00p 81.50p 81.50p 81.50p 12462
28/02/2011 81.00p 81.00p 79.50p 79.50p 9198
25/02/2011 81.50p 81.00p 79.50p 79.50p 0
24/02/2011 81.50p 81.00p 79.50p 79.50p 0
23/02/2011 81.50p 81.00p 80.50p 80.50p 0
22/02/2011 81.50p 81.00p 80.50p 80.50p 0
21/02/2011 81.50p 81.00p 81.00p 81.00p 0
18/02/2011 82.00p 82.00p 81.00p 81.50p 0
17/02/2011 82.00p 82.50p 81.00p 82.50p 12258
16/02/2011 86.00p 86.00p 85.00p 86.00p 0
15/02/2011 86.00p 86.00p 85.00p 86.00p 0
14/02/2011 86.00p 86.00p 85.00p 86.00p 586
11/02/2011 85.50p 85.50p 83.00p 83.00p 0
10/02/2011 85.50p 85.50p 83.00p 83.00p 12182
09/02/2011 82.00p 83.50p 81.50p 83.00p 0
08/02/2011 82.00p 83.50p 81.50p 83.50p 62433
07/02/2011 84.50p 84.50p 81.25p 81.25p 0
04/02/2011 84.50p 84.50p 81.25p 81.25p 1
03/02/2011 80.00p 82.50p 80.00p 82.50p 12394
02/02/2011 81.00p 82.25p 80.50p 82.25p 69038
01/02/2011 81.00p 83.50p 81.00p 82.25p 24692
31/01/2011 81.00p 81.00p 81.00p 81.00p 1
28/01/2011 80.00p 80.00p 80.00p 80.00p 0
27/01/2011 81.00p 81.00p 80.00p 80.00p 5004
26/01/2011 81.00p 81.00p 79.11p 81.00p 2504
25/01/2011 81.00p 81.25p 81.00p 81.25p 0
24/01/2011 81.00p 81.00p 81.00p 81.00p 0
21/01/2011 83.50p 83.50p 81.00p 81.00p 1
20/01/2011 81.50p 81.50p 79.61p 81.50p 3000
19/01/2011 83.50p 83.50p 81.50p 81.50p 1
18/01/2011 81.25p 81.50p 79.61p 81.50p 5000
17/01/2011 81.25p 81.25p 81.25p 81.25p 0
14/01/2011 81.25p 81.25p 81.25p 81.25p 0
13/01/2011 82.50p 82.50p 81.25p 81.25p 0
12/01/2011 82.50p 82.50p 81.25p 81.25p 0
11/01/2011 82.50p 82.50p 81.25p 81.25p 6000
10/01/2011 82.00p 82.00p 81.25p 81.25p 0
07/01/2011 83.00p 83.00p 82.00p 82.00p 0
06/01/2011 83.50p 84.50p 83.00p 83.00p 20059
05/01/2011 83.50p 83.50p 83.39p 83.50p 7024
04/01/2011 81.25p 83.50p 80.11p 81.75p 10530
31/12/2010 81.00p 81.25p 81.00p 81.25p 0
30/12/2010 83.00p 83.00p 81.00p 81.00p 19
29/12/2010 82.50p 82.50p 81.25p 81.25p 10000
24/12/2010 80.25p 80.25p 80.25p 80.25p 0
23/12/2010 79.50p 80.25p 79.50p 80.25p 0
22/12/2010 79.50p 79.50p 79.50p 79.50p 0
21/12/2010 79.00p 79.50p 79.00p 79.50p 0
20/12/2010 77.00p 80.89p 77.00p 79.00p 2434
17/12/2010 80.00p 80.00p 77.00p 77.00p 10501
16/12/2010 79.50p 80.50p 77.00p 80.50p 209
15/12/2010 77.75p 77.75p 77.75p 77.75p 0
14/12/2010 77.75p 77.75p 77.75p 77.75p 0
13/12/2010 77.75p 77.75p 77.75p 77.75p 0
10/12/2010 77.25p 77.75p 77.25p 77.75p 0
09/12/2010 77.25p 77.25p 75.61p 77.25p 3427
08/12/2010 77.00p 77.25p 75.61p 77.25p 19350
07/12/2010 75.50p 76.89p 75.50p 76.25p 6580
06/12/2010 75.75p 76.89p 75.75p 75.75p 3866
03/12/2010 75.75p 75.75p 75.75p 75.75p 0
02/12/2010 74.50p 76.00p 74.50p 75.75p 109236
01/12/2010 75.00p 75.25p 73.50p 75.25p 25000
30/11/2010 74.75p 74.75p 74.75p 74.75p 0
29/11/2010 76.00p 76.00p 71.11p 74.75p 33500
26/11/2010 75.75p 75.75p 75.25p 75.25p 0
25/11/2010 73.50p 75.75p 73.50p 75.75p 0
24/11/2010 74.25p 74.25p 73.50p 73.50p 10000
23/11/2010 75.75p 75.75p 74.25p 74.25p 0
22/11/2010 75.75p 75.75p 73.61p 75.75p 1919
19/11/2010 75.25p 75.75p 75.25p 75.75p 0
18/11/2010 73.50p 75.25p 73.50p 75.25p 0
17/11/2010 72.25p 74.50p 72.25p 73.50p 50000
16/11/2010 72.25p 72.25p 72.25p 72.25p 0
15/11/2010 72.25p 72.25p 72.25p 72.25p 0
12/11/2010 72.75p 72.75p 72.25p 72.25p 0
11/11/2010 70.50p 72.75p 70.50p 72.75p 0
10/11/2010 70.50p 70.50p 70.50p 70.50p 29
09/11/2010 72.75p 72.75p 72.75p 72.75p 0
08/11/2010 72.75p 72.75p 72.75p 72.75p 0
05/11/2010 72.75p 72.75p 72.75p 72.75p 0
04/11/2010 70.50p 72.75p 70.00p 72.75p 84250
03/11/2010 72.75p 72.75p 72.75p 72.75p 0
02/11/2010 72.75p 72.75p 72.75p 72.75p 0
01/11/2010 75.00p 75.00p 72.75p 72.75p 0
29/10/2010 75.00p 75.00p 75.00p 75.00p 56
28/10/2010 72.75p 72.75p 72.75p 72.75p 0
27/10/2010 75.00p 75.00p 70.50p 72.75p 273
26/10/2010 75.00p 75.00p 75.00p 75.00p 83
25/10/2010 70.50p 71.50p 70.50p 70.50p 50232
22/10/2010 72.75p 72.75p 70.51p 72.25p 3210
21/10/2010 70.50p 72.75p 70.50p 72.75p 6804
20/10/2010 73.50p 73.50p 70.61p 73.50p 2220
19/10/2010 72.00p 72.99p 70.61p 72.00p 8000
18/10/2010 72.00p 72.00p 72.00p 72.00p 0
15/10/2010 71.00p 72.00p 70.00p 72.00p 33600
14/10/2010 69.50p 71.00p 69.50p 71.00p 0
13/10/2010 70.00p 70.00p 68.51p 69.50p 26000
12/10/2010 69.00p 71.50p 69.00p 71.50p 5172
11/10/2010 69.00p 69.50p 69.00p 69.50p 0
08/10/2010 68.00p 69.00p 68.00p 69.00p 35000
07/10/2010 69.50p 69.75p 69.00p 69.50p 59702
06/10/2010 70.00p 70.00p 69.50p 69.50p 45206
05/10/2010 70.50p 70.50p 70.50p 70.50p 0
04/10/2010 72.00p 72.00p 69.00p 70.50p 39845
01/10/2010 72.00p 72.00p 71.50p 72.00p 25000
30/09/2010 73.00p 74.00p 72.00p 72.00p 5702
29/09/2010 73.00p 73.00p 71.50p 72.00p 47500
28/09/2010 73.00p 73.00p 73.00p 73.00p 5000
27/09/2010 74.50p 74.50p 74.50p 74.50p 0
24/09/2010 74.50p 74.50p 74.50p 74.50p 0
23/09/2010 74.50p 74.50p 74.50p 74.50p 0
22/09/2010 73.00p 74.50p 73.00p 74.50p 74
21/09/2010 74.50p 74.50p 74.50p 74.50p 0
20/09/2010 73.00p 76.00p 73.00p 74.50p 125000
17/09/2010 73.00p 73.00p 73.00p 73.00p 581
16/09/2010 72.50p 72.50p 72.50p 72.50p 0
15/09/2010 73.00p 73.00p 72.00p 72.50p 25000
14/09/2010 73.00p 73.00p 73.00p 73.00p 51
13/09/2010 73.00p 74.00p 73.00p 74.00p 0
10/09/2010 74.00p 74.00p 73.00p 73.00p 35
09/09/2010 71.50p 71.50p 71.50p 71.50p 35
08/09/2010 70.75p 70.75p 70.75p 70.75p 0
07/09/2010 70.50p 71.50p 70.50p 70.75p 11199
06/09/2010 70.50p 70.50p 70.50p 70.50p 0
03/09/2010 70.00p 70.50p 70.00p 70.50p 0
02/09/2010 70.00p 70.00p 70.00p 70.00p 0
01/09/2010 66.00p 70.00p 66.00p 70.00p 5000
31/08/2010 68.00p 69.56p 68.00p 68.00p 14000
27/08/2010 68.00p 68.00p 68.00p 68.00p 0
26/08/2010 68.00p 68.00p 68.00p 68.00p 0
25/08/2010 68.00p 68.00p 68.00p 68.00p 0
24/08/2010 66.50p 68.00p 66.50p 68.00p 40389
23/08/2010 67.00p 68.00p 67.00p 68.00p 19824
20/08/2010 67.00p 67.50p 67.00p 67.50p 10000
19/08/2010 70.00p 72.00p 68.00p 69.50p 20176
18/08/2010 72.00p 73.00p 72.00p 73.00p 23
17/08/2010 73.00p 73.00p 73.00p 73.00p 0
16/08/2010 73.00p 73.00p 73.00p 73.00p 0
13/08/2010 73.00p 74.50p 70.00p 73.00p 66247
12/08/2010 74.00p 74.00p 73.00p 73.00p 0
11/08/2010 73.00p 74.00p 71.00p 74.00p 5095
10/08/2010 74.00p 75.00p 74.00p 75.00p 5000
09/08/2010 77.00p 77.00p 74.00p 76.00p 10000
06/08/2010 80.00p 80.00p 74.00p 77.00p 7250
05/08/2010 80.00p 80.00p 80.00p 80.00p 57
04/08/2010 77.00p 77.00p 77.00p 77.00p 0
03/08/2010 77.00p 77.00p 77.00p 77.00p 0
02/08/2010 76.50p 77.00p 74.11p 77.00p 1999
30/07/2010 76.50p 76.50p 76.50p 76.50p 0
29/07/2010 76.50p 76.50p 76.50p 76.50p 0
28/07/2010 76.50p 76.50p 76.50p 76.50p 0
27/07/2010 76.50p 76.50p 76.50p 76.50p 0
26/07/2010 76.00p 76.50p 76.00p 76.50p 0
23/07/2010 72.00p 76.00p 72.00p 76.00p 0
22/07/2010 75.00p 75.00p 72.00p 72.00p 12879
21/07/2010 74.50p 74.50p 74.50p 74.50p 0
20/07/2010 76.00p 76.00p 74.50p 74.50p 0
19/07/2010 76.00p 76.00p 76.00p 76.00p 0
16/07/2010 76.00p 76.00p 76.00p 76.00p 0
15/07/2010 78.00p 78.00p 76.00p 76.00p 153
14/07/2010 75.50p 76.00p 75.50p 76.00p 0
13/07/2010 74.00p 75.50p 74.00p 75.50p 0
12/07/2010 75.00p 75.00p 74.00p 74.00p 0
09/07/2010 75.00p 75.00p 75.00p 75.00p 64
08/07/2010 73.00p 73.50p 73.00p 73.50p 5000
07/07/2010 73.00p 73.00p 70.50p 73.00p 34017
06/07/2010 70.50p 73.00p 70.50p 73.00p 0
05/07/2010 70.00p 70.50p 70.00p 70.50p 0
02/07/2010 70.00p 70.00p 70.00p 70.00p 0
01/07/2010 70.00p 70.00p 70.00p 70.00p 0
30/06/2010 72.00p 72.00p 70.00p 70.00p 0
29/06/2010 69.00p 72.00p 69.00p 72.00p 11433
28/06/2010 72.50p 72.50p 72.50p 72.50p 0
25/06/2010 72.50p 72.50p 72.50p 72.50p 0
24/06/2010 70.00p 72.50p 70.00p 72.50p 5000
23/06/2010 70.00p 72.50p 70.00p 72.50p 5000
22/06/2010 71.00p 72.50p 71.00p 72.50p 5000
21/06/2010 73.00p 73.00p 72.00p 73.00p 10458
18/06/2010 73.00p 75.00p 72.50p 75.00p 75035
17/06/2010 73.00p 73.50p 71.00p 73.50p 5035
16/06/2010 70.50p 71.50p 70.50p 71.50p 0
15/06/2010 70.50p 70.50p 70.50p 70.50p 0
14/06/2010 69.00p 70.50p 69.00p 70.50p 5000
11/06/2010 70.00p 71.00p 70.00p 71.00p 10000
10/06/2010 71.00p 71.50p 71.00p 71.50p 5000
09/06/2010 67.00p 68.00p 65.11p 68.00p 26748
08/06/2010 66.75p 66.79p 66.00p 66.00p 1497

*Close Price adjusted for both dividends and splits