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
29/03/2022 131.00p 135.00p 129.00p 131.00p 2637
28/03/2022 131.00p 131.00p 131.00p 131.00p 0
25/03/2022 131.00p 131.00p 128.00p 131.00p 2380
24/03/2022 131.00p 134.00p 131.00p 131.00p 6000
23/03/2022 130.00p 132.74p 130.00p 131.00p 3745
22/03/2022 130.00p 130.00p 127.00p 130.00p 2077
21/03/2022 130.00p 130.00p 130.00p 130.00p 0
18/03/2022 131.00p 131.00p 130.00p 130.00p 0
17/03/2022 131.00p 131.00p 131.00p 131.00p 0
16/03/2022 131.00p 132.74p 131.00p 131.00p 5231
15/03/2022 133.00p 135.00p 131.00p 131.00p 19178
14/03/2022 133.00p 133.00p 133.00p 133.00p 0
11/03/2022 133.00p 133.00p 133.00p 133.00p 0
10/03/2022 133.00p 133.00p 133.00p 133.00p 0
09/03/2022 133.00p 133.00p 133.00p 133.00p 0
08/03/2022 133.00p 134.74p 133.00p 133.00p 1000
07/03/2022 134.00p 134.00p 134.00p 134.00p 0
04/03/2022 136.00p 136.74p 135.00p 135.00p 1000
03/03/2022 136.00p 137.80p 136.00p 136.00p 1000
02/03/2022 137.00p 138.92p 136.00p 136.00p 1056
01/03/2022 137.00p 138.92p 134.00p 137.00p 809
28/02/2022 138.00p 139.10p 134.00p 137.00p 2255
25/02/2022 138.00p 138.00p 138.00p 138.00p 0
24/02/2022 138.00p 141.00p 135.00p 138.00p 5005
23/02/2022 141.00p 142.70p 140.00p 140.00p 973
22/02/2022 141.00p 141.00p 141.00p 141.00p 0
21/02/2022 141.00p 141.00p 141.00p 141.00p 0
18/02/2022 143.00p 143.00p 143.00p 143.00p 0
17/02/2022 144.00p 146.00p 143.00p 143.00p 45782
16/02/2022 144.00p 146.70p 144.00p 144.00p 1761
15/02/2022 144.00p 144.00p 144.00p 144.00p 0
14/02/2022 144.00p 144.00p 141.30p 144.00p 2500
11/02/2022 144.00p 144.00p 144.00p 144.00p 0
10/02/2022 144.00p 146.70p 144.00p 144.00p 2029
09/02/2022 144.00p 144.00p 144.00p 144.00p 0
08/02/2022 144.00p 144.00p 144.00p 144.00p 0
07/02/2022 144.00p 144.00p 144.00p 144.00p 0
04/02/2022 144.00p 144.00p 144.00p 144.00p 0
03/02/2022 145.00p 145.00p 144.00p 144.00p 0
02/02/2022 145.00p 147.70p 145.00p 145.00p 875
01/02/2022 143.00p 146.00p 143.00p 145.00p 134
31/01/2022 143.00p 143.00p 143.00p 143.00p 0
28/01/2022 142.00p 142.00p 142.00p 142.00p 0
27/01/2022 142.00p 142.00p 142.00p 142.00p 0
26/01/2022 142.00p 142.00p 142.00p 142.00p 0
25/01/2022 142.00p 142.00p 139.30p 142.00p 721
24/01/2022 144.00p 145.00p 139.00p 142.00p 3569
21/01/2022 144.00p 144.00p 144.00p 144.00p 0
20/01/2022 144.00p 144.00p 144.00p 144.00p 0
19/01/2022 143.50p 145.75p 143.50p 144.00p 561
18/01/2022 144.00p 144.00p 141.30p 144.00p 1100
17/01/2022 144.00p 144.50p 144.00p 144.00p 12882
14/01/2022 144.00p 144.00p 144.00p 144.00p 0
13/01/2022 144.00p 146.70p 144.00p 144.00p 265
12/01/2022 143.00p 147.00p 143.00p 144.00p 13728
10/01/2022 143.00p 144.26p 140.00p 143.00p 12063
07/01/2022 143.00p 145.94p 143.00p 143.00p 800
06/01/2022 143.00p 143.00p 143.00p 143.00p 0
05/01/2022 143.00p 143.00p 143.00p 143.00p 0
04/01/2022 143.00p 145.94p 143.00p 143.00p 5170
03/01/2022 143.00p 143.00p 143.00p 143.00p 0
31/12/2021 143.00p 143.00p 143.00p 143.00p 0
30/12/2021 143.00p 145.94p 143.00p 143.00p 1022
29/12/2021 143.00p 143.00p 143.00p 143.00p 0
28/12/2021 143.00p 143.00p 143.00p 143.00p 0
27/12/2021 143.00p 143.00p 143.00p 143.00p 0
24/12/2021 143.00p 143.00p 143.00p 143.00p 0
23/12/2021 141.00p 146.00p 141.00p 143.00p 2
22/12/2021 141.00p 141.00p 141.00p 141.00p 0
21/12/2021 141.00p 141.00p 141.00p 141.00p 0
20/12/2021 141.00p 141.00p 138.66p 141.00p 219
17/12/2021 141.00p 143.34p 141.00p 141.00p 1000
16/12/2021 142.00p 142.00p 138.66p 141.00p 23062
15/12/2021 142.00p 144.34p 139.66p 142.00p 12630
14/12/2021 143.00p 145.00p 142.00p 142.00p 1032
13/12/2021 143.00p 143.00p 143.00p 143.00p 0
10/12/2021 143.00p 145.34p 140.66p 143.00p 10219
09/12/2021 143.00p 143.00p 140.66p 143.00p 3487
08/12/2021 143.00p 145.34p 140.00p 143.00p 27196
07/12/2021 143.00p 143.00p 143.00p 143.00p 0
06/12/2021 143.00p 143.00p 140.66p 143.00p 11050
03/12/2021 143.00p 143.00p 143.00p 143.00p 0
02/12/2021 144.00p 144.00p 140.00p 143.00p 35
01/12/2021 144.00p 146.34p 144.00p 144.00p 130
30/11/2021 144.00p 144.00p 144.00p 144.00p 0
29/11/2021 145.00p 147.00p 144.00p 144.00p 9965
26/11/2021 144.00p 148.00p 144.00p 145.00p 18
25/11/2021 146.00p 148.34p 146.00p 146.00p 2376
24/11/2021 146.00p 148.34p 143.66p 146.00p 5305
23/11/2021 146.00p 146.00p 146.00p 146.00p 0
22/11/2021 146.00p 146.00p 146.00p 146.00p 0
19/11/2021 146.00p 146.00p 146.00p 146.00p 0
18/11/2021 146.00p 148.34p 146.00p 146.00p 3351
17/11/2021 146.00p 148.34p 146.00p 146.00p 1181
16/11/2021 146.00p 146.00p 145.00p 146.00p 700
15/11/2021 145.00p 149.00p 145.00p 146.00p 23
12/11/2021 145.00p 145.00p 142.66p 145.00p 676
11/11/2021 145.00p 145.00p 145.00p 145.00p 0
10/11/2021 145.00p 145.00p 143.00p 145.00p 2298
09/11/2021 145.00p 145.00p 145.00p 145.00p 0
08/11/2021 145.00p 145.00p 142.66p 145.00p 1000
05/11/2021 145.00p 145.00p 144.00p 145.00p 0
04/11/2021 144.00p 147.00p 144.00p 144.00p 7000
03/11/2021 144.00p 147.00p 141.90p 144.00p 11453
02/11/2021 144.00p 147.00p 144.00p 144.00p 9190
01/11/2021 144.00p 147.00p 144.00p 144.00p 15129
29/10/2021 143.50p 147.00p 143.50p 144.00p 10147
28/10/2021 143.50p 143.50p 143.50p 143.50p 0
27/10/2021 143.00p 145.66p 143.00p 144.00p 7000
26/10/2021 143.00p 143.00p 140.60p 143.00p 1517
25/10/2021 142.00p 144.66p 142.00p 143.00p 7000
22/10/2021 141.00p 145.00p 139.00p 142.00p 43872
21/10/2021 141.00p 143.66p 141.00p 141.00p 5000
20/10/2021 141.00p 143.66p 141.00p 141.00p 3175
19/10/2021 140.00p 141.00p 137.60p 141.00p 5239
18/10/2021 140.00p 142.66p 140.00p 140.00p 8990
15/10/2021 140.00p 142.66p 140.00p 140.00p 3969
14/10/2021 140.00p 142.66p 140.00p 140.00p 1180
13/10/2021 140.00p 140.00p 137.00p 140.00p 318
12/10/2021 140.00p 142.66p 137.00p 140.00p 10335
11/10/2021 140.00p 140.00p 140.00p 140.00p 0
08/10/2021 140.00p 142.68p 137.60p 140.00p 5707
07/10/2021 140.00p 140.00p 137.00p 140.00p 2481
06/10/2021 141.00p 143.82p 137.00p 140.00p 29317
05/10/2021 142.00p 144.82p 138.60p 141.00p 6800
04/10/2021 142.00p 142.00p 142.00p 142.00p 0
01/10/2021 142.00p 144.82p 142.00p 142.00p 132
30/09/2021 142.00p 142.00p 142.00p 142.00p 0
29/09/2021 142.00p 144.82p 142.00p 142.00p 300
28/09/2021 142.00p 142.00p 142.00p 142.00p 0
27/09/2021 142.00p 144.82p 142.00p 142.00p 1309
24/09/2021 141.00p 145.00p 141.00p 142.00p 1
23/09/2021 141.00p 143.82p 141.00p 141.00p 16651
22/09/2021 141.00p 141.00p 141.00p 141.00p 0
21/09/2021 141.00p 141.00p 141.00p 141.00p 0
20/09/2021 141.00p 141.00p 138.60p 141.00p 567
17/09/2021 141.00p 143.82p 141.00p 141.00p 11226
16/09/2021 141.00p 141.00p 141.00p 141.00p 0
15/09/2021 142.00p 144.82p 141.00p 141.00p 6420
14/09/2021 143.00p 146.00p 142.00p 142.00p 325
13/09/2021 143.00p 143.00p 140.50p 143.00p 15000
10/09/2021 143.00p 143.00p 143.00p 143.00p 0
09/09/2021 143.00p 143.00p 143.00p 143.00p 0
08/09/2021 143.00p 143.00p 140.60p 143.00p 7495
07/09/2021 143.00p 146.00p 143.00p 143.00p 12202
06/09/2021 143.00p 143.00p 143.00p 143.00p 0
03/09/2021 143.00p 143.00p 143.00p 143.00p 0
02/09/2021 143.00p 143.00p 140.00p 143.00p 28000
01/09/2021 143.00p 145.82p 143.00p 143.00p 131
31/08/2021 143.00p 143.00p 143.00p 143.00p 0
30/08/2021 143.00p 145.82p 143.00p 143.00p 9552
27/08/2021 143.00p 145.82p 143.00p 143.00p 9552
26/08/2021 143.00p 143.00p 143.00p 143.00p 0
25/08/2021 143.00p 146.00p 140.00p 143.00p 10171
24/08/2021 143.00p 145.82p 140.60p 143.00p 4504
23/08/2021 143.00p 143.00p 143.00p 143.00p 0
20/08/2021 143.00p 143.00p 143.00p 143.00p 0
19/08/2021 145.00p 145.00p 143.00p 143.00p 0
18/08/2021 144.00p 146.82p 142.60p 145.00p 7161
17/08/2021 144.00p 144.00p 142.00p 144.00p 338
16/08/2021 144.00p 144.00p 144.00p 144.00p 0
13/08/2021 144.00p 146.82p 144.00p 144.00p 3383
12/08/2021 144.00p 144.00p 144.00p 144.00p 0
11/08/2021 144.00p 144.00p 144.00p 144.00p 0
10/08/2021 144.00p 146.82p 144.00p 144.00p 1688
09/08/2021 144.00p 146.82p 144.00p 144.00p 3724
06/08/2021 144.00p 144.00p 144.00p 144.00p 0
05/08/2021 144.00p 144.00p 144.00p 144.00p 14625
04/08/2021 144.00p 144.00p 141.60p 144.00p 10000
03/08/2021 144.00p 146.82p 141.60p 144.00p 4154
02/08/2021 144.00p 146.82p 141.60p 144.00p 7962
30/07/2021 144.00p 144.00p 144.00p 144.00p 0
29/07/2021 143.00p 146.00p 140.60p 144.00p 27449
28/07/2021 143.00p 145.82p 143.00p 143.00p 5290
27/07/2021 143.00p 143.00p 143.00p 143.00p 0
26/07/2021 143.00p 143.00p 140.60p 143.00p 319
23/07/2021 143.00p 145.94p 140.33p 143.00p 14100
22/07/2021 141.00p 143.00p 141.00p 143.00p 0
21/07/2021 141.00p 143.88p 141.00p 141.00p 3203
20/07/2021 140.00p 142.88p 140.00p 140.00p 3582
19/07/2021 140.00p 143.00p 140.00p 140.00p 36
16/07/2021 140.00p 140.00p 140.00p 140.00p 0
15/07/2021 140.00p 140.00p 140.00p 140.00p 0
14/07/2021 140.00p 140.50p 140.00p 140.00p 14742
13/07/2021 140.00p 142.88p 140.00p 140.00p 100
12/07/2021 140.00p 141.95p 137.33p 140.00p 7166
09/07/2021 138.00p 140.94p 138.00p 139.50p 3626
08/07/2021 137.50p 138.00p 137.50p 138.00p 0
07/07/2021 134.00p 143.00p 134.00p 137.50p 10000
06/07/2021 134.00p 134.00p 134.00p 134.00p 0
05/07/2021 134.00p 136.94p 134.00p 134.00p 17922
02/07/2021 134.00p 134.00p 134.00p 134.00p 0
01/07/2021 134.00p 136.94p 134.00p 134.00p 11189
30/06/2021 134.00p 134.00p 131.30p 134.00p 10000
29/06/2021 134.00p 134.00p 134.00p 134.00p 0
28/06/2021 133.00p 136.00p 131.30p 134.00p 475
25/06/2021 133.00p 133.00p 133.00p 133.00p 0
24/06/2021 133.00p 135.50p 133.00p 133.00p 8000
23/06/2021 133.00p 133.00p 133.00p 133.00p 0
22/06/2021 133.00p 133.00p 130.30p 133.00p 6000

*Close Price adjusted for both dividends and splits