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
23/10/2023 110.00p 109.50p 108.88p 109.50p 0
20/10/2023 110.00p 112.00p 107.00p 109.50p 2501
19/10/2023 110.00p 110.69p 105.00p 110.00p 0
18/10/2023 110.00p 111.68p 110.00p 110.00p 4724
17/10/2023 110.00p 110.69p 110.00p 110.00p 0
16/10/2023 110.00p 110.69p 110.00p 110.00p 0
13/10/2023 111.00p 111.90p 110.00p 110.00p 2223
12/10/2023 111.00p 111.00p 109.88p 110.50p 0
11/10/2023 111.00p 111.00p 108.05p 110.50p 1000
10/10/2023 112.00p 112.00p 109.00p 111.00p 10000
09/10/2023 113.00p 113.00p 110.00p 113.00p 16500
06/10/2023 114.00p 116.00p 110.00p 113.00p 5532
05/10/2023 114.00p 115.68p 114.00p 114.00p 5500
04/10/2023 115.00p 115.90p 114.50p 114.50p 515
03/10/2023 115.00p 115.00p 112.00p 114.50p 2500
02/10/2023 115.00p 114.50p 113.87p 114.50p 0
29/09/2023 115.00p 115.90p 114.50p 114.50p 812
28/09/2023 115.00p 115.00p 112.00p 114.50p 2
27/09/2023 115.00p 114.50p 113.87p 114.50p 0
26/09/2023 115.00p 114.50p 113.87p 114.50p 0
25/09/2023 115.00p 115.00p 114.50p 114.50p 11519
22/09/2023 115.00p 116.00p 114.50p 114.50p 8743
21/09/2023 115.00p 115.00p 112.00p 114.50p 5000
20/09/2023 115.00p 116.70p 115.00p 115.50p 1562
19/09/2023 115.00p 116.13p 115.50p 115.50p 0
18/09/2023 116.00p 116.75p 115.31p 115.50p 0
15/09/2023 116.00p 116.00p 115.31p 116.00p 0
14/09/2023 116.00p 116.00p 115.31p 116.00p 0
13/09/2023 116.00p 116.00p 113.30p 116.00p 3000
12/09/2023 116.00p 119.00p 116.00p 116.00p 1
11/09/2023 116.00p 116.00p 115.31p 116.00p 0
08/09/2023 116.00p 116.00p 115.31p 116.00p 0
07/09/2023 116.00p 116.00p 113.18p 116.00p 5000
06/09/2023 116.00p 117.74p 116.00p 116.00p 507
05/09/2023 116.00p 116.00p 115.31p 116.00p 0
04/09/2023 116.00p 116.00p 115.31p 116.00p 0
01/09/2023 116.00p 116.00p 115.31p 116.00p 0
31/08/2023 116.00p 116.00p 115.31p 116.00p 0
30/08/2023 116.00p 116.00p 115.31p 116.00p 0
29/08/2023 116.00p 116.00p 115.31p 116.00p 0
25/08/2023 116.00p 116.00p 115.31p 116.00p 0
24/08/2023 116.00p 116.00p 113.18p 116.00p 300
23/08/2023 116.00p 116.00p 115.31p 116.00p 0
22/08/2023 116.00p 117.80p 113.18p 116.00p 15000
21/08/2023 116.00p 116.00p 115.31p 116.00p 0
18/08/2023 116.00p 116.00p 115.31p 116.00p 0
17/08/2023 116.00p 119.00p 116.00p 116.00p 1
16/08/2023 116.00p 117.80p 116.00p 116.00p 14003
15/08/2023 116.00p 116.00p 115.31p 116.00p 0
14/08/2023 116.00p 116.00p 115.31p 116.00p 0
11/08/2023 116.00p 116.00p 113.18p 116.00p 4235
10/08/2023 116.00p 116.00p 115.31p 116.00p 0
09/08/2023 116.00p 116.00p 113.72p 116.00p 2081
08/08/2023 116.00p 118.04p 116.00p 116.00p 13050
07/08/2023 116.00p 116.00p 115.31p 116.00p 0
04/08/2023 116.00p 116.00p 115.31p 116.00p 0
03/08/2023 116.00p 116.00p 115.31p 116.00p 0
02/08/2023 116.00p 119.00p 113.00p 116.00p 6417
01/08/2023 116.00p 116.00p 113.72p 116.00p 8865
31/07/2023 116.00p 116.00p 115.31p 116.00p 0
28/07/2023 116.00p 116.00p 115.31p 116.00p 0
27/07/2023 116.00p 116.90p 116.00p 116.00p 3422
26/07/2023 117.00p 118.12p 117.00p 117.00p 0
25/07/2023 117.00p 118.12p 117.00p 117.50p 0
24/07/2023 117.00p 118.12p 117.00p 117.50p 0
21/07/2023 117.00p 117.50p 115.00p 117.50p 10000
20/07/2023 117.00p 119.20p 115.05p 117.50p 3802
19/07/2023 117.00p 118.40p 117.00p 117.50p 15854
18/07/2023 119.00p 119.80p 117.00p 117.00p 3000
17/07/2023 119.00p 119.00p 116.06p 119.00p 1299
14/07/2023 119.00p 119.00p 118.31p 119.00p 0
13/07/2023 119.00p 122.00p 119.00p 119.00p 2
12/07/2023 119.00p 119.00p 116.06p 119.00p 1830
11/07/2023 119.00p 119.00p 118.31p 119.00p 0
10/07/2023 120.00p 120.00p 118.31p 119.00p 0
07/07/2023 120.00p 120.00p 120.00p 120.00p 0
06/07/2023 120.00p 120.00p 120.00p 120.00p 0
05/07/2023 120.00p 121.90p 117.00p 120.00p 18897
04/07/2023 120.00p 120.00p 120.00p 120.00p 0
03/07/2023 120.00p 120.00p 120.00p 120.00p 0
30/06/2023 120.00p 120.00p 120.00p 120.00p 0
29/06/2023 120.00p 120.00p 120.00p 120.00p 0
28/06/2023 120.00p 120.00p 117.50p 120.00p 8500
27/06/2023 120.00p 120.00p 120.00p 120.00p 0
26/06/2023 120.00p 120.00p 117.50p 120.00p 11500
23/06/2023 120.00p 120.00p 120.00p 120.00p 0
22/06/2023 120.00p 123.00p 120.00p 120.00p 5
21/06/2023 120.00p 121.90p 120.00p 120.00p 1496
20/06/2023 120.00p 120.00p 117.48p 120.00p 1335
19/06/2023 120.00p 120.00p 117.48p 120.00p 1001
16/06/2023 120.00p 120.00p 120.00p 120.00p 0
15/06/2023 120.00p 120.00p 120.00p 120.00p 0
14/06/2023 120.00p 120.00p 120.00p 120.00p 0
13/06/2023 120.00p 120.00p 120.00p 120.00p 0
12/06/2023 120.00p 120.00p 120.00p 120.00p 0
09/06/2023 120.00p 120.00p 120.00p 120.00p 0
08/06/2023 120.00p 123.00p 117.50p 120.00p 18461
07/06/2023 120.00p 121.90p 120.00p 120.00p 489
06/06/2023 120.00p 120.00p 120.00p 120.00p 0
05/06/2023 120.00p 121.00p 118.72p 121.00p 16100
02/06/2023 120.00p 120.00p 120.00p 120.00p 0
01/06/2023 120.00p 120.00p 120.00p 120.00p 0
31/05/2023 120.00p 120.00p 120.00p 120.00p 0
30/05/2023 120.00p 120.00p 117.00p 120.00p 4000
26/05/2023 120.00p 120.00p 120.00p 120.00p 0
25/05/2023 120.00p 120.00p 120.00p 120.00p 0
24/05/2023 120.00p 123.00p 120.00p 120.00p 5005
23/05/2023 120.00p 120.00p 120.00p 120.00p 0
22/05/2023 120.00p 120.00p 120.00p 120.00p 0
19/05/2023 120.00p 120.00p 120.00p 120.00p 0
18/05/2023 120.00p 120.00p 118.20p 120.00p 4400
17/05/2023 120.00p 121.90p 117.84p 120.00p 8465
16/05/2023 120.00p 123.00p 118.00p 120.00p 10535
15/05/2023 120.00p 120.00p 118.00p 120.00p 14000
12/05/2023 120.00p 120.00p 119.31p 120.00p 0
11/05/2023 120.00p 120.00p 119.31p 120.00p 0
10/05/2023 120.00p 123.00p 118.00p 118.00p 3054
09/05/2023 120.00p 120.00p 117.72p 120.00p 3048
05/05/2023 120.00p 120.90p 120.00p 120.00p 10681
04/05/2023 120.00p 120.00p 120.00p 120.00p 0
03/05/2023 119.00p 120.90p 117.66p 120.00p 3493
02/05/2023 119.00p 119.00p 119.00p 119.00p 7851
28/04/2023 119.00p 119.00p 118.31p 119.00p 0
27/04/2023 119.00p 119.00p 118.31p 119.00p 0
26/04/2023 119.00p 122.00p 119.00p 119.00p 11
25/04/2023 119.00p 122.00p 116.66p 119.00p 3601
24/04/2023 119.00p 119.00p 118.31p 119.00p 0
21/04/2023 119.00p 119.00p 116.66p 119.00p 4145
20/04/2023 119.00p 119.00p 118.31p 119.00p 0
19/04/2023 119.00p 120.90p 119.00p 119.00p 3566
18/04/2023 119.00p 119.00p 118.31p 119.00p 0
17/04/2023 119.00p 122.00p 119.00p 119.00p 32786
14/04/2023 119.00p 119.00p 118.31p 119.00p 0
13/04/2023 119.00p 120.90p 119.00p 119.00p 5000
12/04/2023 119.00p 122.00p 119.00p 119.00p 7
11/04/2023 119.00p 122.00p 119.00p 119.00p 1
06/04/2023 119.00p 119.00p 118.00p 119.00p 0
05/04/2023 119.00p 120.90p 119.00p 119.00p 493
04/04/2023 119.00p 119.00p 118.00p 119.00p 0
03/04/2023 119.00p 119.00p 118.00p 119.00p 0
31/03/2023 120.00p 122.00p 117.00p 119.00p 12501
30/03/2023 120.00p 120.00p 120.00p 120.00p 0
29/03/2023 121.00p 124.00p 121.00p 121.00p 9750
28/03/2023 121.00p 122.08p 121.00p 121.00p 15891
27/03/2023 121.00p 121.00p 121.00p 121.00p 0
24/03/2023 121.00p 121.00p 118.06p 121.00p 6943
23/03/2023 121.00p 122.08p 121.00p 121.00p 5000
22/03/2023 121.00p 121.00p 118.30p 121.00p 2823
21/03/2023 121.00p 121.00p 120.00p 121.00p 0
20/03/2023 121.00p 121.00p 120.00p 121.00p 0
17/03/2023 121.00p 121.00p 120.00p 121.00p 0
16/03/2023 121.00p 121.00p 116.00p 121.00p 14500
15/03/2023 122.00p 137.00p 121.00p 121.00p 3245
14/03/2023 122.00p 122.00p 122.00p 122.00p 0
13/03/2023 122.00p 122.00p 122.00p 122.00p 0
10/03/2023 123.00p 123.00p 120.00p 122.00p 15000
09/03/2023 123.00p 123.00p 123.00p 123.00p 11200
08/03/2023 123.00p 123.00p 120.30p 123.00p 3616
07/03/2023 123.00p 123.00p 123.00p 123.00p 0
06/03/2023 123.00p 123.00p 123.00p 123.00p 0
03/03/2023 123.00p 123.00p 123.00p 123.00p 0
02/03/2023 123.00p 123.00p 123.00p 123.00p 0
01/03/2023 123.00p 126.00p 120.30p 123.00p 6557
28/02/2023 123.00p 123.00p 120.00p 123.00p 41264
27/02/2023 123.00p 123.00p 123.00p 123.00p 0
24/02/2023 123.00p 123.00p 123.00p 123.00p 0
23/02/2023 123.00p 123.00p 123.00p 123.00p 0
22/02/2023 123.00p 123.00p 123.00p 123.00p 0
21/02/2023 123.00p 123.00p 120.30p 123.00p 1500
20/02/2023 123.00p 123.50p 123.00p 123.50p 19300
17/02/2023 123.00p 123.50p 123.00p 123.50p 0
16/02/2023 123.00p 126.00p 123.00p 123.50p 5
15/02/2023 123.00p 124.70p 121.25p 123.50p 3297
14/02/2023 123.00p 123.50p 123.00p 123.50p 0
13/02/2023 124.00p 124.00p 121.30p 123.50p 391
10/02/2023 124.00p 125.44p 121.96p 124.00p 13172
09/02/2023 124.00p 125.00p 123.00p 124.00p 0
08/02/2023 124.00p 127.00p 124.00p 125.00p 3006
07/02/2023 124.00p 125.00p 124.00p 124.00p 0
06/02/2023 124.00p 125.00p 124.00p 124.00p 0
03/02/2023 124.00p 124.00p 122.00p 124.00p 13000
02/02/2023 124.00p 125.00p 124.00p 124.00p 0
01/02/2023 124.00p 125.92p 124.00p 124.00p 790
31/01/2023 124.00p 125.00p 124.00p 124.00p 0
30/01/2023 124.00p 124.00p 121.79p 124.00p 2149
27/01/2023 124.00p 124.00p 121.00p 124.00p 12390
26/01/2023 123.00p 127.00p 121.79p 124.00p 15003
25/01/2023 123.00p 123.00p 123.00p 123.00p 0
24/01/2023 124.00p 125.00p 123.00p 123.00p 0
23/01/2023 125.00p 125.00p 124.00p 124.00p 0
20/01/2023 125.00p 125.00p 122.66p 124.50p 1472
19/01/2023 125.00p 127.00p 124.50p 124.50p 5
18/01/2023 125.00p 126.04p 122.55p 124.50p 4580
17/01/2023 125.00p 125.00p 124.50p 124.50p 0
16/01/2023 125.00p 126.45p 124.50p 124.50p 500
13/01/2023 125.00p 125.00p 124.50p 124.50p 0
12/01/2023 125.00p 125.00p 124.50p 124.50p 0
11/01/2023 125.00p 124.50p 124.50p 124.50p 0
10/01/2023 124.00p 125.33p 124.00p 124.50p 0
09/01/2023 124.00p 125.00p 124.00p 124.00p 0

*Close Price adjusted for both dividends and splits