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
07/08/2024 108.50p 108.80p 104.00p 108.50p 24834
06/08/2024 108.50p 116.00p 103.85p 108.50p 10027
05/08/2024 108.50p 116.00p 101.00p 108.50p 29610
02/08/2024 110.50p 110.50p 106.76p 110.50p 500
01/08/2024 108.50p 114.00p 103.00p 111.00p 4470
31/07/2024 108.00p 114.00p 103.00p 106.00p 7674
30/07/2024 107.50p 113.00p 102.00p 106.00p 1451
29/07/2024 106.50p 113.00p 104.08p 107.50p 9928
26/07/2024 108.00p 112.00p 102.98p 106.50p 39755
25/07/2024 110.50p 117.00p 97.42p 106.00p 53770
24/07/2024 134.00p 143.00p 126.00p 139.00p 17722
23/07/2024 136.50p 145.00p 128.00p 134.00p 4680
22/07/2024 137.50p 145.00p 132.50p 143.00p 10104
19/07/2024 129.50p 150.00p 129.50p 137.50p 21404
18/07/2024 129.00p 135.00p 127.50p 133.00p 14635
17/07/2024 127.50p 133.00p 126.00p 133.00p 8282
16/07/2024 125.50p 130.00p 125.50p 127.50p 13058
15/07/2024 125.50p 129.00p 125.50p 129.00p 20881
12/07/2024 125.50p 128.00p 124.00p 125.50p 10687
11/07/2024 125.00p 128.00p 122.00p 125.50p 7905
10/07/2024 125.00p 128.00p 122.00p 125.00p 22380
09/07/2024 125.00p 128.00p 122.00p 125.50p 43337
08/07/2024 125.00p 128.00p 122.00p 128.00p 30876
05/07/2024 122.50p 127.00p 119.00p 125.00p 44002
04/07/2024 125.50p 130.00p 122.84p 125.00p 33006
03/07/2024 131.50p 134.00p 125.50p 125.50p 19321
02/07/2024 131.00p 136.00p 128.00p 132.00p 5979
01/07/2024 131.00p 138.00p 128.01p 131.50p 15610
28/06/2024 132.50p 132.50p 130.00p 131.50p 11267
27/06/2024 132.00p 133.42p 130.00p 132.00p 5000
26/06/2024 130.50p 136.00p 130.45p 132.00p 12651
25/06/2024 129.50p 132.60p 128.97p 132.50p 38163
24/06/2024 122.50p 135.00p 122.00p 129.50p 52076
21/06/2024 118.00p 121.00p 115.00p 118.00p 10
20/06/2024 117.00p 119.64p 114.36p 118.00p 17231
19/06/2024 116.00p 120.00p 116.00p 117.00p 9853
18/06/2024 116.00p 116.00p 116.00p 116.00p 35000
17/06/2024 115.00p 116.00p 115.00p 116.00p 0
14/06/2024 115.00p 115.00p 115.00p 115.00p 0
13/06/2024 114.00p 118.00p 111.36p 115.00p 5230
12/06/2024 114.00p 114.00p 114.00p 114.00p 107
11/06/2024 114.00p 117.00p 111.36p 114.00p 11921
10/06/2024 114.00p 114.00p 113.31p 114.00p 0
07/06/2024 114.00p 116.64p 114.00p 114.00p 1702
06/06/2024 114.00p 116.64p 111.00p 114.00p 397
05/06/2024 114.00p 116.64p 114.00p 114.00p 9186
04/06/2024 114.00p 114.00p 113.31p 114.00p 0
03/06/2024 115.00p 115.00p 112.75p 114.00p 118
31/05/2024 115.00p 115.00p 115.00p 115.00p 0
30/05/2024 116.00p 116.00p 112.36p 115.00p 1689
29/05/2024 116.00p 116.00p 116.00p 116.00p 0
28/05/2024 116.00p 118.64p 116.00p 116.00p 4300
24/05/2024 116.00p 116.00p 116.00p 116.00p 0
23/05/2024 116.00p 116.00p 113.36p 116.00p 15000
22/05/2024 116.00p 116.00p 116.00p 116.00p 0
21/05/2024 116.00p 116.00p 116.00p 116.00p 0
20/05/2024 117.00p 118.64p 116.00p 116.00p 4190
17/05/2024 117.00p 117.00p 117.00p 117.00p 0
16/05/2024 117.00p 119.64p 117.00p 117.00p 5000
15/05/2024 119.00p 121.64p 117.00p 117.00p 11386
14/05/2024 116.00p 119.69p 116.00p 119.00p 0
13/05/2024 114.00p 116.64p 114.00p 116.00p 262
10/05/2024 115.00p 116.64p 114.00p 114.00p 10000
09/05/2024 115.00p 117.64p 115.00p 116.00p 6057
08/05/2024 114.00p 117.64p 114.00p 115.00p 10000
07/05/2024 115.00p 115.00p 112.36p 114.00p 9085
03/05/2024 114.00p 115.00p 111.00p 115.00p 107
02/05/2024 114.00p 116.64p 114.00p 114.00p 2000
01/05/2024 114.00p 116.64p 114.00p 114.00p 681
30/04/2024 115.00p 116.64p 114.00p 114.00p 1702
29/04/2024 115.00p 117.64p 115.00p 115.00p 8000
26/04/2024 114.00p 116.64p 114.00p 115.00p 5000
25/04/2024 114.00p 114.00p 113.31p 114.00p 0
24/04/2024 115.00p 116.00p 115.00p 115.00p 0
23/04/2024 115.00p 117.45p 115.00p 115.00p 3550
22/04/2024 115.00p 115.00p 115.00p 115.00p 18437
19/04/2024 117.00p 117.00p 116.00p 116.00p 0
18/04/2024 119.00p 119.00p 116.31p 117.00p 0
17/04/2024 119.00p 121.45p 116.00p 119.00p 2306
16/04/2024 119.00p 119.00p 119.00p 119.00p 0
15/04/2024 119.00p 121.52p 119.00p 119.00p 4089
12/04/2024 115.00p 120.00p 114.24p 119.00p 5053
11/04/2024 119.00p 119.00p 114.00p 115.00p 21358
10/04/2024 119.00p 120.80p 116.00p 119.00p 7780
09/04/2024 119.00p 119.69p 119.00p 119.00p 0
08/04/2024 117.00p 122.00p 117.00p 119.00p 17397
05/04/2024 115.00p 115.00p 115.00p 115.00p 0
04/04/2024 114.00p 117.00p 112.00p 115.00p 5008
03/04/2024 115.00p 116.70p 112.00p 114.00p 12551
02/04/2024 115.00p 118.00p 115.00p 115.00p 1250
28/03/2024 115.00p 117.94p 113.20p 115.00p 12849
27/03/2024 117.00p 121.00p 115.00p 121.00p 26951
26/03/2024 114.00p 123.00p 117.00p 117.00p 0
25/03/2024 117.00p 123.00p 117.00p 123.00p 174
22/03/2024 117.00p 119.82p 114.18p 117.00p 8917
21/03/2024 116.00p 119.00p 116.00p 117.00p 17000
20/03/2024 116.00p 116.00p 116.00p 116.00p 3347
19/03/2024 116.00p 116.00p 113.00p 116.00p 108
18/03/2024 116.00p 116.00p 115.31p 116.00p 0
15/03/2024 116.00p 116.00p 115.31p 116.00p 0
14/03/2024 115.00p 118.00p 115.00p 116.00p 1
13/03/2024 115.00p 116.13p 115.00p 115.50p 0
12/03/2024 115.00p 116.13p 115.50p 115.50p 0
11/03/2024 115.00p 116.13p 115.00p 115.50p 0
08/03/2024 115.00p 116.13p 115.50p 115.50p 0
07/03/2024 116.00p 120.00p 113.00p 115.50p 23776
06/03/2024 117.00p 118.82p 115.31p 116.00p 669
05/03/2024 117.00p 117.00p 115.18p 117.00p 12000
04/03/2024 118.00p 118.00p 115.18p 117.00p 10147
01/03/2024 118.00p 118.00p 118.00p 118.00p 0
29/02/2024 118.00p 123.00p 115.18p 118.00p 7002
28/02/2024 118.00p 118.00p 118.00p 118.00p 0
27/02/2024 119.00p 120.82p 118.00p 118.00p 102
26/02/2024 119.00p 119.00p 119.00p 119.00p 0
23/02/2024 119.00p 122.00p 119.00p 119.00p 0
22/02/2024 119.00p 122.00p 117.00p 122.00p 6
21/02/2024 119.00p 121.94p 119.00p 119.00p 2464
20/02/2024 119.00p 119.00p 116.66p 119.00p 14642
19/02/2024 119.00p 121.94p 119.00p 119.00p 636
16/02/2024 119.00p 119.00p 119.00p 119.00p 0
15/02/2024 118.00p 121.00p 118.00p 119.00p 12500
14/02/2024 116.00p 118.50p 116.00p 118.00p 21815
13/02/2024 116.00p 116.00p 114.87p 115.50p 0
12/02/2024 116.00p 116.00p 113.55p 115.50p 1111
09/02/2024 115.00p 117.94p 115.00p 115.50p 2200
08/02/2024 114.00p 116.94p 114.00p 115.00p 11000
07/02/2024 114.00p 116.94p 114.00p 114.00p 18223
06/02/2024 114.00p 114.00p 111.00p 114.00p 113
05/02/2024 114.00p 114.00p 111.66p 114.00p 2000
02/02/2024 111.00p 114.00p 111.00p 114.00p 20000
01/02/2024 115.00p 117.00p 114.00p 114.00p 114
31/01/2024 115.00p 117.95p 115.00p 116.00p 4000
30/01/2024 115.00p 115.69p 115.00p 115.00p 0
29/01/2024 115.00p 115.69p 115.00p 115.00p 0
26/01/2024 114.00p 116.34p 114.00p 115.00p 4272
25/01/2024 115.00p 115.00p 112.66p 114.00p 8837
24/01/2024 115.00p 115.00p 112.66p 115.00p 1000
23/01/2024 115.00p 115.69p 115.00p 115.00p 0
22/01/2024 118.00p 118.00p 112.66p 115.00p 169220
19/01/2024 116.00p 118.00p 114.87p 118.00p 0
18/01/2024 115.00p 115.50p 113.00p 115.50p 77000
17/01/2024 115.00p 117.34p 115.00p 115.00p 11756
16/01/2024 115.00p 115.69p 115.00p 115.00p 0
15/01/2024 115.00p 117.34p 115.00p 115.00p 8454
12/01/2024 115.00p 115.69p 115.00p 115.00p 0
11/01/2024 115.00p 115.69p 115.00p 115.00p 0
10/01/2024 115.00p 115.69p 115.00p 115.00p 0
09/01/2024 115.00p 115.69p 115.00p 115.00p 0
08/01/2024 115.00p 115.00p 112.06p 115.00p 1350
05/01/2024 115.00p 115.00p 112.06p 115.00p 2400
04/01/2024 115.00p 116.00p 115.00p 115.00p 862
03/01/2024 115.00p 115.80p 114.00p 114.00p 13731
02/01/2024 116.00p 116.00p 112.00p 114.00p 7138
29/12/2023 117.00p 117.00p 114.00p 116.00p 12000
28/12/2023 117.00p 117.00p 117.00p 117.00p 0
27/12/2023 117.00p 117.00p 117.00p 117.00p 1
22/12/2023 117.00p 117.00p 117.00p 117.00p 0
21/12/2023 117.00p 117.00p 117.00p 117.00p 8125
20/12/2023 116.00p 119.64p 113.00p 117.00p 33577
19/12/2023 115.00p 118.00p 114.74p 116.00p 7000
18/12/2023 113.00p 115.69p 112.31p 115.00p 0
15/12/2023 112.00p 114.00p 112.00p 112.50p 10000
14/12/2023 111.00p 114.00p 111.00p 111.50p 11520
13/12/2023 110.00p 112.00p 110.00p 111.00p 15369
12/12/2023 110.00p 109.50p 108.88p 109.50p 0
11/12/2023 110.00p 110.00p 108.88p 109.50p 0
08/12/2023 110.00p 110.00p 109.00p 109.50p 18500
07/12/2023 110.00p 110.00p 108.88p 109.50p 0
06/12/2023 110.00p 111.45p 109.50p 109.50p 535
05/12/2023 110.00p 110.00p 107.00p 109.50p 5000
04/12/2023 110.00p 111.45p 109.50p 109.50p 2400
01/12/2023 110.00p 111.45p 108.00p 109.50p 10117
30/11/2023 110.00p 112.00p 107.25p 109.50p 2619
29/11/2023 110.00p 111.45p 109.50p 109.50p 8901
28/11/2023 110.00p 110.00p 108.88p 109.50p 0
27/11/2023 110.00p 110.00p 108.88p 109.50p 0
24/11/2023 110.00p 110.00p 108.88p 109.50p 0
23/11/2023 110.00p 110.00p 108.88p 109.50p 0
22/11/2023 110.00p 110.00p 107.00p 109.50p 19000
21/11/2023 110.00p 109.50p 108.88p 109.50p 0
20/11/2023 110.00p 111.95p 109.50p 109.50p 10000
17/11/2023 110.00p 110.00p 108.88p 109.50p 0
16/11/2023 110.00p 110.00p 108.88p 109.50p 0
15/11/2023 110.00p 110.95p 107.25p 109.50p 3689
14/11/2023 110.00p 110.00p 108.88p 109.50p 0
13/11/2023 110.00p 110.00p 107.55p 109.50p 12
10/11/2023 110.00p 110.00p 108.88p 109.50p 0
09/11/2023 110.00p 110.60p 109.50p 109.50p 8969
08/11/2023 110.00p 110.00p 108.88p 109.50p 0
07/11/2023 110.00p 110.00p 108.88p 109.50p 0
06/11/2023 110.00p 110.60p 109.50p 109.50p 36720
03/11/2023 110.00p 110.00p 108.88p 109.50p 0
02/11/2023 110.00p 110.60p 109.50p 109.50p 1124
01/11/2023 110.00p 110.60p 109.50p 109.50p 539
31/10/2023 110.00p 110.00p 105.00p 109.50p 11
30/10/2023 110.00p 109.50p 108.88p 109.50p 0
27/10/2023 110.00p 110.60p 109.50p 109.50p 1906
26/10/2023 110.00p 110.00p 108.88p 109.50p 0
25/10/2023 110.00p 109.50p 108.88p 109.50p 0
24/10/2023 110.00p 109.50p 108.88p 109.50p 0

*Close Price adjusted for both dividends and splits