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
06/01/2023 124.00p 125.00p 124.00p 124.00p 0
05/01/2023 123.00p 127.00p 123.00p 124.00p 5
04/01/2023 123.00p 125.34p 123.00p 123.00p 16742
03/01/2023 124.00p 125.00p 123.00p 123.00p 0
30/12/2022 125.00p 125.00p 124.50p 124.50p 0
29/12/2022 124.00p 127.00p 124.00p 124.50p 6
28/12/2022 124.00p 126.70p 124.00p 124.00p 0
23/12/2022 124.00p 125.00p 124.00p 124.00p 0
22/12/2022 123.00p 127.00p 123.00p 124.00p 7898
21/12/2022 123.00p 125.70p 120.30p 123.00p 10150
20/12/2022 123.00p 123.00p 123.00p 123.00p 0
19/12/2022 123.00p 126.00p 123.00p 123.00p 236
16/12/2022 123.00p 123.00p 123.00p 123.00p 0
15/12/2022 123.00p 123.00p 123.00p 123.00p 0
14/12/2022 123.00p 123.00p 123.00p 123.00p 0
13/12/2022 116.00p 123.00p 116.00p 123.00p 1
12/12/2022 123.00p 123.69p 122.00p 123.00p 0
09/12/2022 122.00p 122.00p 122.00p 122.00p 0
08/12/2022 122.00p 122.00p 122.00p 122.00p 0
07/12/2022 122.00p 123.75p 121.50p 121.50p 804
06/12/2022 122.00p 121.50p 121.50p 121.50p 0
05/12/2022 122.00p 122.00p 121.50p 121.50p 0
02/12/2022 122.00p 122.00p 119.80p 121.50p 1500
01/12/2022 122.00p 122.00p 121.50p 121.50p 0
30/11/2022 122.00p 122.00p 121.50p 121.50p 0
29/11/2022 122.00p 122.00p 120.10p 121.50p 8478
28/11/2022 122.00p 122.00p 121.50p 121.50p 0
25/11/2022 122.00p 122.00p 121.50p 121.50p 0
24/11/2022 122.00p 122.00p 121.50p 121.50p 0
23/11/2022 122.00p 124.00p 121.50p 121.50p 6
22/11/2022 122.00p 122.00p 121.50p 121.50p 0
21/11/2022 120.00p 123.00p 120.00p 121.50p 5000
18/11/2022 120.00p 120.00p 120.00p 120.00p 0
17/11/2022 120.00p 120.00p 120.00p 120.00p 0
16/11/2022 120.00p 123.00p 120.00p 120.00p 20568
15/11/2022 120.00p 120.00p 120.00p 120.00p 0
14/11/2022 120.00p 120.00p 120.00p 120.00p 0
11/11/2022 118.00p 123.00p 118.00p 120.00p 6
10/11/2022 118.00p 118.00p 118.00p 118.00p 0
09/11/2022 118.00p 118.00p 118.00p 118.00p 0
08/11/2022 118.00p 118.00p 118.00p 118.00p 0
07/11/2022 118.00p 118.00p 118.00p 118.00p 0
04/11/2022 118.00p 119.00p 115.30p 118.00p 13633
03/11/2022 118.00p 118.00p 118.00p 118.00p 0
02/11/2022 120.00p 120.00p 120.00p 120.00p 0
01/11/2022 120.00p 120.00p 118.75p 120.00p 15000
31/10/2022 120.00p 120.00p 120.00p 120.00p 0
28/10/2022 120.00p 120.00p 119.00p 120.00p 14200
27/10/2022 119.00p 121.00p 119.00p 120.00p 5872
26/10/2022 119.00p 119.00p 119.00p 119.00p 0
25/10/2022 119.00p 119.00p 119.00p 119.00p 0
24/10/2022 119.00p 119.00p 119.00p 119.00p 0
21/10/2022 119.00p 119.00p 119.00p 119.00p 0
20/10/2022 119.00p 119.00p 119.00p 119.00p 0
19/10/2022 120.00p 121.34p 119.00p 119.00p 8630
18/10/2022 120.00p 120.00p 118.00p 120.00p 6800
17/10/2022 121.00p 123.00p 118.00p 120.00p 5001
14/10/2022 121.00p 122.00p 121.00p 121.00p 0
13/10/2022 121.00p 121.00p 118.00p 121.00p 10000
12/10/2022 121.00p 122.00p 121.00p 121.00p 0
11/10/2022 123.00p 124.00p 120.00p 121.00p 10006
10/10/2022 123.00p 122.00p 122.00p 122.00p 0
07/10/2022 123.00p 122.00p 122.00p 122.00p 0
06/10/2022 122.00p 122.55p 122.00p 122.00p 22900
05/10/2022 122.00p 122.00p 119.55p 121.50p 1132
04/10/2022 122.00p 122.00p 119.00p 121.50p 9000
03/10/2022 122.00p 121.50p 121.50p 121.50p 0
30/09/2022 122.00p 122.00p 119.55p 121.50p 10878
29/09/2022 122.00p 122.00p 121.50p 121.50p 0
28/09/2022 123.00p 123.00p 120.44p 121.50p 7978
27/09/2022 123.00p 123.00p 122.00p 122.00p 0
26/09/2022 123.00p 123.00p 122.00p 122.00p 0
23/09/2022 123.00p 123.00p 122.00p 122.00p 0
22/09/2022 123.00p 124.02p 120.00p 122.00p 18000
21/09/2022 123.00p 126.00p 123.00p 123.00p 9214
20/09/2022 123.00p 123.00p 123.00p 123.00p 0
19/09/2022 123.00p 124.00p 123.00p 123.00p 9023
16/09/2022 123.00p 124.00p 123.00p 123.00p 9023
15/09/2022 123.00p 123.00p 123.00p 123.00p 0
14/09/2022 123.00p 123.00p 123.00p 123.00p 0
13/09/2022 123.00p 123.00p 123.00p 123.00p 0
12/09/2022 123.00p 123.00p 120.00p 123.00p 18136
09/09/2022 123.00p 123.00p 123.00p 123.00p 0
08/09/2022 123.00p 123.00p 123.00p 123.00p 0
07/09/2022 125.00p 126.00p 123.00p 123.00p 1
06/09/2022 125.00p 125.00p 125.00p 125.00p 0
05/09/2022 125.00p 125.00p 125.00p 125.00p 0
02/09/2022 125.00p 125.00p 125.00p 125.00p 0
01/09/2022 125.00p 125.00p 125.00p 125.00p 0
31/08/2022 125.00p 125.00p 125.00p 125.00p 0
30/08/2022 127.00p 127.00p 125.00p 125.00p 0
29/08/2022 127.00p 127.00p 127.00p 127.00p 0
26/08/2022 127.00p 127.00p 127.00p 127.00p 0
25/08/2022 127.00p 127.00p 127.00p 127.00p 0
24/08/2022 127.00p 127.00p 124.00p 127.00p 21327
23/08/2022 127.00p 127.00p 127.00p 127.00p 0
22/08/2022 127.00p 127.00p 127.00p 127.00p 0
19/08/2022 128.00p 128.00p 124.72p 127.00p 3500
18/08/2022 129.00p 129.00p 128.00p 128.00p 0
17/08/2022 128.00p 130.94p 128.00p 129.00p 20997
16/08/2022 129.00p 129.00p 125.72p 128.00p 2745
15/08/2022 129.00p 129.00p 129.00p 129.00p 0
12/08/2022 127.00p 129.94p 124.72p 129.00p 19665
11/08/2022 124.00p 127.00p 124.00p 127.00p 0
10/08/2022 124.00p 124.00p 124.00p 124.00p 0
09/08/2022 124.00p 124.00p 124.00p 124.00p 0
08/08/2022 124.00p 124.00p 124.00p 124.00p 267
05/08/2022 124.00p 124.00p 124.00p 124.00p 0
04/08/2022 124.00p 124.00p 124.00p 124.00p 0
03/08/2022 124.00p 126.28p 122.00p 124.00p 8431
02/08/2022 124.00p 124.00p 124.00p 124.00p 0
01/08/2022 123.00p 127.00p 123.00p 124.00p 5
29/07/2022 123.00p 123.00p 120.06p 123.00p 16678
28/07/2022 123.00p 123.00p 120.06p 123.00p 840
27/07/2022 123.00p 123.00p 123.00p 123.00p 0
26/07/2022 123.00p 123.00p 123.00p 123.00p 0
25/07/2022 123.00p 125.28p 123.00p 123.00p 5482
22/07/2022 123.00p 123.00p 123.00p 123.00p 0
21/07/2022 123.00p 123.00p 120.00p 123.00p 18568
20/07/2022 126.00p 126.00p 123.00p 123.00p 4963
19/07/2022 123.00p 123.00p 123.00p 123.00p 0
18/07/2022 123.00p 123.00p 120.06p 123.00p 4825
15/07/2022 123.00p 123.00p 120.00p 123.00p 8630
14/07/2022 123.00p 123.00p 123.00p 123.00p 0
13/07/2022 123.00p 123.00p 123.00p 123.00p 0
12/07/2022 123.00p 123.00p 123.00p 123.00p 0
11/07/2022 125.00p 126.00p 123.00p 123.00p 5
08/07/2022 125.00p 125.00p 122.50p 125.00p 8500
07/07/2022 125.00p 125.00p 125.00p 125.00p 0
06/07/2022 125.00p 125.00p 122.06p 125.00p 1962
05/07/2022 125.00p 125.00p 125.00p 125.00p 0
04/07/2022 125.00p 125.00p 124.88p 125.00p 10000
01/07/2022 125.00p 125.00p 125.00p 125.00p 0
30/06/2022 125.00p 125.00p 125.00p 125.00p 0
29/06/2022 125.00p 125.00p 122.00p 125.00p 3745
28/06/2022 125.00p 125.00p 125.00p 125.00p 0
27/06/2022 125.00p 125.00p 125.00p 125.00p 0
24/06/2022 125.00p 125.00p 125.00p 125.00p 0
23/06/2022 125.00p 125.00p 122.00p 125.00p 22208
22/06/2022 126.00p 128.00p 125.00p 125.00p 5
21/06/2022 126.00p 126.00p 123.00p 126.00p 93
20/06/2022 126.00p 126.00p 126.00p 126.00p 0
17/06/2022 127.00p 127.00p 126.00p 126.00p 0
16/06/2022 127.00p 127.00p 127.00p 127.00p 0
15/06/2022 126.00p 127.00p 125.88p 127.00p 9103
14/06/2022 126.00p 126.00p 126.00p 126.00p 0
13/06/2022 127.00p 129.00p 126.00p 126.00p 5
10/06/2022 127.00p 127.00p 126.94p 127.00p 4699
09/06/2022 127.00p 127.00p 127.00p 127.00p 0
08/06/2022 127.00p 127.00p 127.00p 127.00p 0
07/06/2022 127.00p 128.26p 124.06p 127.00p 8354
06/06/2022 127.00p 128.44p 127.00p 127.00p 11324
03/06/2022 127.00p 128.44p 127.00p 127.00p 30
02/06/2022 127.00p 128.44p 127.00p 127.00p 30
01/06/2022 127.00p 128.44p 127.00p 127.00p 30
31/05/2022 127.00p 127.00p 127.00p 127.00p 0
30/05/2022 127.00p 127.00p 127.00p 127.00p 0
27/05/2022 127.00p 127.00p 127.00p 127.00p 0
26/05/2022 127.00p 127.00p 127.00p 127.00p 0
25/05/2022 127.00p 128.43p 124.00p 127.00p 7598
24/05/2022 127.00p 129.00p 127.00p 127.00p 6
23/05/2022 128.00p 128.00p 128.00p 128.00p 0
20/05/2022 129.00p 129.00p 126.00p 128.00p 14064
19/05/2022 129.00p 129.00p 129.00p 129.00p 0
18/05/2022 129.00p 130.44p 129.00p 129.00p 403
17/05/2022 127.00p 129.44p 126.00p 129.00p 7500
16/05/2022 129.00p 130.00p 127.00p 127.00p 13
13/05/2022 129.00p 129.00p 129.00p 129.00p 0
12/05/2022 129.00p 129.00p 126.06p 129.00p 400
11/05/2022 129.00p 129.00p 129.00p 129.00p 0
10/05/2022 129.00p 129.00p 129.00p 129.00p 0
09/05/2022 129.00p 129.00p 129.00p 129.00p 0
06/05/2022 129.00p 129.00p 129.00p 129.00p 0
05/05/2022 129.00p 130.00p 129.00p 129.00p 16153
04/05/2022 129.00p 130.44p 129.00p 129.00p 14731
03/05/2022 129.00p 129.00p 129.00p 129.00p 0
02/05/2022 129.00p 129.00p 129.00p 129.00p 0
29/04/2022 129.00p 129.00p 129.00p 129.00p 0
28/04/2022 129.00p 129.00p 129.00p 129.00p 0
27/04/2022 129.00p 129.00p 129.00p 129.00p 0
26/04/2022 129.00p 129.00p 129.00p 129.00p 0
25/04/2022 129.00p 129.00p 129.00p 129.00p 0
22/04/2022 129.00p 129.00p 129.00p 129.00p 0
21/04/2022 129.00p 129.00p 129.00p 129.00p 0
20/04/2022 129.00p 130.44p 126.00p 129.00p 25422
19/04/2022 129.00p 129.00p 129.00p 129.00p 0
18/04/2022 129.00p 129.00p 129.00p 129.00p 0
15/04/2022 129.00p 129.00p 129.00p 129.00p 0
14/04/2022 129.00p 129.00p 129.00p 129.00p 0
13/04/2022 129.00p 129.00p 129.00p 129.00p 0
12/04/2022 129.00p 130.44p 129.00p 129.00p 1000
11/04/2022 128.00p 130.42p 125.00p 125.00p 19200
08/04/2022 128.00p 128.44p 128.00p 128.00p 400
07/04/2022 132.00p 132.00p 128.00p 128.00p 1052
06/04/2022 132.00p 132.00p 129.00p 131.00p 2373
05/04/2022 132.00p 132.00p 131.00p 131.00p 0
04/04/2022 132.00p 132.00p 129.00p 131.00p 394
01/04/2022 131.00p 132.50p 131.00p 132.00p 13744
31/03/2022 131.00p 132.44p 131.00p 131.00p 1006
30/03/2022 132.00p 133.62p 129.00p 131.00p 8249

*Close Price adjusted for both dividends and splits