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
21/06/2021 133.00p 133.00p 130.30p 133.00p 2056
18/06/2021 133.00p 133.00p 130.30p 133.00p 7800
17/06/2021 133.00p 133.00p 130.30p 133.00p 3000
16/06/2021 133.00p 135.94p 133.00p 133.00p 1288
15/06/2021 133.00p 135.94p 133.00p 133.00p 5700
14/06/2021 133.00p 135.94p 133.00p 133.00p 3027
11/06/2021 133.00p 133.00p 133.00p 133.00p 0
10/06/2021 133.00p 135.94p 133.00p 133.00p 6731
09/06/2021 133.00p 133.00p 130.30p 133.00p 11200
08/06/2021 132.00p 135.94p 132.00p 133.00p 5900
07/06/2021 132.00p 134.94p 129.30p 132.00p 8891
04/06/2021 129.00p 132.00p 129.00p 132.00p 0
03/06/2021 132.00p 132.00p 132.00p 132.00p 0
02/06/2021 132.00p 134.94p 132.00p 132.00p 4276
01/06/2021 132.00p 134.94p 132.00p 132.00p 141
31/05/2021 132.00p 132.00p 132.00p 132.00p 0
28/05/2021 132.00p 132.00p 132.00p 132.00p 0
27/05/2021 132.00p 132.00p 132.00p 132.00p 0
26/05/2021 132.00p 132.00p 132.00p 132.00p 0
25/05/2021 132.00p 132.00p 132.00p 132.00p 0
24/05/2021 132.00p 134.94p 132.00p 132.00p 731
21/05/2021 132.00p 132.00p 132.00p 132.00p 0
20/05/2021 132.00p 132.00p 132.00p 132.00p 0
19/05/2021 132.00p 134.94p 129.30p 132.00p 5913
18/05/2021 132.00p 132.00p 132.00p 132.00p 0
17/05/2021 132.00p 132.00p 129.30p 132.00p 1430
14/05/2021 132.00p 132.00p 129.30p 132.00p 10000
13/05/2021 132.00p 132.00p 132.00p 132.00p 0
12/05/2021 132.00p 134.94p 132.00p 132.00p 5737
11/05/2021 132.00p 132.00p 132.00p 132.00p 0
10/05/2021 130.00p 133.34p 129.30p 132.00p 15393
07/05/2021 130.00p 131.00p 127.30p 130.00p 4775
06/05/2021 128.00p 131.34p 128.00p 130.00p 17509
05/05/2021 128.00p 131.00p 128.00p 131.00p 3962
04/05/2021 128.00p 130.34p 128.00p 128.00p 901
03/05/2021 127.00p 130.34p 127.00p 128.00p 3280
30/04/2021 127.00p 130.34p 127.00p 128.00p 3280
29/04/2021 127.00p 134.00p 124.00p 124.00p 608
28/04/2021 128.00p 129.34p 125.30p 127.00p 9532
27/04/2021 128.00p 130.94p 128.00p 128.00p 9556
26/04/2021 126.00p 128.00p 128.00p 128.00p 0
23/04/2021 128.00p 128.00p 128.00p 128.00p 0
22/04/2021 128.00p 128.00p 127.00p 128.00p 0
21/04/2021 128.00p 130.94p 125.69p 128.00p 3687
20/04/2021 129.00p 129.00p 126.69p 129.00p 443
19/04/2021 129.00p 129.00p 129.00p 129.00p 0
16/04/2021 129.00p 131.94p 126.69p 129.00p 37942
15/04/2021 129.00p 131.94p 129.00p 129.00p 3770
14/04/2021 128.00p 130.00p 128.00p 129.00p 0
13/04/2021 128.00p 130.94p 125.69p 128.00p 5187
12/04/2021 128.00p 128.00p 128.00p 128.00p 0
09/04/2021 128.00p 130.94p 128.00p 128.00p 2500
08/04/2021 126.00p 130.94p 126.00p 128.00p 6945
07/04/2021 128.00p 131.00p 128.00p 128.00p 8
06/04/2021 127.00p 128.00p 127.00p 128.00p 0
05/04/2021 127.00p 127.00p 127.00p 127.00p 2753
02/04/2021 127.00p 127.00p 127.00p 127.00p 2753
01/04/2021 127.00p 127.00p 127.00p 127.00p 2753
31/03/2021 127.00p 127.00p 127.00p 127.00p 0
30/03/2021 127.00p 127.00p 127.00p 127.00p 0
29/03/2021 127.00p 127.50p 127.00p 127.00p 8430
26/03/2021 127.00p 129.94p 127.00p 127.00p 2760
25/03/2021 127.00p 127.00p 124.00p 127.00p 4899
24/03/2021 126.00p 126.00p 125.00p 125.00p 250
23/03/2021 125.00p 125.00p 122.66p 125.00p 3750
22/03/2021 125.00p 126.98p 125.00p 125.00p 117
19/03/2021 125.00p 125.00p 125.00p 125.00p 0
18/03/2021 125.00p 125.50p 125.00p 125.00p 3199
17/03/2021 125.00p 125.00p 125.00p 125.00p 0
16/03/2021 125.00p 125.00p 125.00p 125.00p 0
15/03/2021 126.00p 126.00p 122.48p 125.00p 4587
12/03/2021 126.00p 126.00p 125.00p 126.00p 0
11/03/2021 125.00p 125.00p 125.00p 125.00p 0
10/03/2021 125.00p 127.00p 125.00p 125.00p 877
09/03/2021 125.00p 125.00p 125.00p 125.00p 0
08/03/2021 125.00p 125.00p 125.00p 125.00p 0
05/03/2021 125.00p 125.00p 122.48p 125.00p 755
04/03/2021 125.00p 125.00p 122.48p 125.00p 1317
03/03/2021 125.00p 125.00p 125.00p 125.00p 0
02/03/2021 125.00p 125.00p 125.00p 125.00p 0
01/03/2021 125.00p 125.00p 125.00p 125.00p 7800
26/02/2021 125.00p 125.00p 125.00p 125.00p 0
25/02/2021 124.50p 125.00p 124.50p 125.00p 0
24/02/2021 122.00p 124.50p 122.00p 124.50p 0
23/02/2021 122.00p 124.50p 122.00p 124.50p 0
22/02/2021 124.50p 127.00p 122.40p 124.50p 3073
19/02/2021 125.00p 125.00p 124.50p 124.50p 0
18/02/2021 125.00p 125.00p 125.00p 125.00p 0
17/02/2021 125.00p 125.00p 125.00p 125.00p 15000
16/02/2021 125.00p 126.62p 122.48p 125.00p 3931
15/02/2021 125.00p 127.34p 125.00p 125.00p 3906
12/02/2021 125.50p 125.50p 125.00p 125.50p 10875
11/02/2021 125.50p 125.50p 125.50p 125.50p 0
10/02/2021 126.00p 126.00p 125.50p 125.50p 95
09/02/2021 125.00p 125.98p 125.00p 125.50p 3945
08/02/2021 121.00p 123.00p 121.00p 123.00p 0
05/02/2021 120.00p 124.00p 120.00p 121.00p 2618
04/02/2021 120.00p 120.00p 118.84p 120.00p 4894
03/02/2021 120.50p 120.50p 118.60p 120.00p 2500
02/02/2021 120.50p 123.00p 120.50p 120.50p 10
01/02/2021 120.50p 120.50p 118.55p 120.50p 4377
29/01/2021 120.00p 121.00p 120.00p 120.50p 0
28/01/2021 121.00p 122.50p 121.00p 121.00p 0
27/01/2021 123.00p 123.00p 122.50p 122.50p 10000
26/01/2021 123.00p 123.00p 121.00p 122.50p 150
25/01/2021 124.00p 126.45p 122.25p 124.50p 1431
22/01/2021 124.00p 126.95p 122.25p 124.50p 2117
21/01/2021 124.00p 124.50p 124.00p 124.50p 0
20/01/2021 125.00p 127.00p 124.50p 124.50p 19
19/01/2021 125.00p 125.00p 125.00p 125.00p 0
18/01/2021 123.50p 125.00p 122.15p 125.00p 1584
15/01/2021 124.00p 125.00p 124.00p 124.00p 0
14/01/2021 125.00p 127.70p 125.00p 125.00p 5449
13/01/2021 125.00p 125.00p 119.00p 125.00p 2766
12/01/2021 125.00p 127.70p 122.30p 125.00p 1003
11/01/2021 125.00p 128.00p 125.00p 125.00p 6582
08/01/2021 125.00p 125.00p 125.00p 125.00p 0
07/01/2021 125.00p 127.94p 123.44p 125.00p 3558
06/01/2021 124.00p 127.00p 123.44p 125.00p 1950
05/01/2021 122.00p 124.00p 122.00p 124.00p 0
04/01/2021 122.00p 122.00p 122.00p 122.00p 0
01/01/2021 122.00p 122.00p 122.00p 122.00p 7314
31/12/2020 122.00p 122.00p 122.00p 122.00p 7314
30/12/2020 121.00p 122.00p 121.00p 122.00p 7000
29/12/2020 121.00p 123.94p 120.00p 121.00p 10280
28/12/2020 121.00p 121.00p 121.00p 121.00p 0
25/12/2020 121.00p 121.00p 121.00p 121.00p 0
24/12/2020 121.00p 121.00p 121.00p 121.00p 0
23/12/2020 121.00p 121.00p 121.00p 121.00p 0
22/12/2020 121.00p 123.94p 121.00p 121.00p 120
21/12/2020 120.00p 121.00p 119.00p 121.00p 14199
18/12/2020 120.00p 120.00p 120.00p 120.00p 0
17/12/2020 120.00p 120.00p 120.00p 120.00p 0
16/12/2020 120.00p 122.94p 120.00p 120.00p 20
15/12/2020 120.00p 120.00p 120.00p 120.00p 0
14/12/2020 120.00p 120.00p 120.00p 120.00p 0
11/12/2020 120.00p 120.00p 120.00p 120.00p 0
10/12/2020 121.00p 121.00p 120.00p 120.00p 0
09/12/2020 121.00p 121.00p 121.00p 121.00p 0
08/12/2020 121.00p 121.00p 121.00p 121.00p 0
07/12/2020 120.00p 121.00p 120.00p 121.00p 6000
04/12/2020 119.00p 120.00p 119.00p 120.00p 0
03/12/2020 119.00p 121.70p 119.00p 119.00p 972
02/12/2020 119.00p 119.00p 116.00p 119.00p 10490
01/12/2020 119.00p 119.00p 117.14p 119.00p 1239
30/11/2020 119.00p 119.00p 119.00p 119.00p 0
27/11/2020 119.00p 121.70p 119.00p 119.00p 4081
26/11/2020 119.00p 119.00p 119.00p 119.00p 0
25/11/2020 118.00p 119.00p 117.14p 119.00p 479
24/11/2020 118.00p 120.70p 118.00p 118.00p 117
23/11/2020 118.00p 118.00p 118.00p 118.00p 19300
20/11/2020 118.00p 118.00p 118.00p 118.00p 0
19/11/2020 118.00p 118.00p 118.00p 118.00p 0
18/11/2020 118.00p 120.94p 118.00p 118.00p 20
17/11/2020 118.00p 120.94p 118.00p 118.00p 1000
16/11/2020 117.00p 118.00p 117.00p 118.00p 0
13/11/2020 117.00p 117.00p 117.00p 117.00p 0
12/11/2020 117.00p 117.00p 117.00p 117.00p 0
10/11/2020 113.00p 117.94p 113.00p 115.00p 18650
09/11/2020 113.00p 113.00p 113.00p 113.00p 0
06/11/2020 112.00p 112.00p 112.00p 112.00p 0
05/11/2020 112.00p 113.00p 112.00p 112.00p 0
04/11/2020 113.00p 113.00p 113.00p 113.00p 0
03/11/2020 113.00p 113.00p 113.00p 113.00p 0
02/11/2020 113.00p 113.00p 113.00p 113.00p 0
30/10/2020 113.00p 113.00p 113.00p 113.00p 0
29/10/2020 113.00p 113.00p 113.00p 113.00p 0
28/10/2020 113.00p 115.34p 110.66p 113.00p 6824
27/10/2020 113.00p 115.34p 110.66p 113.00p 6824
26/10/2020 113.00p 115.34p 113.00p 113.00p 130
23/10/2020 113.00p 115.34p 113.00p 113.00p 3000
22/10/2020 113.00p 113.00p 113.00p 113.00p 0
21/10/2020 113.00p 115.34p 113.00p 113.00p 452
20/10/2020 113.00p 113.00p 110.66p 113.00p 3735
19/10/2020 113.00p 113.00p 113.00p 113.00p 0
16/10/2020 113.00p 113.00p 113.00p 113.00p 0
15/10/2020 113.00p 113.50p 113.00p 113.00p 9412
14/10/2020 113.00p 113.00p 113.00p 113.00p 7000
13/10/2020 113.00p 116.00p 113.00p 113.00p 1
12/10/2020 113.00p 119.00p 113.00p 113.00p 3467
09/10/2020 113.00p 118.00p 113.00p 113.00p 2462
08/10/2020 113.00p 116.00p 113.00p 113.00p 284
07/10/2020 112.00p 114.34p 109.42p 113.00p 5497
06/10/2020 112.00p 114.34p 112.00p 112.00p 2714
05/10/2020 112.00p 112.00p 112.00p 112.00p 0
02/10/2020 112.00p 112.00p 112.00p 112.00p 8745
01/10/2020 112.00p 112.00p 112.00p 112.00p 0
30/09/2020 111.00p 114.00p 111.00p 112.00p 9215
29/09/2020 111.00p 111.00p 111.00p 111.00p 0
28/09/2020 111.00p 111.00p 111.00p 111.00p 0
25/09/2020 111.00p 111.00p 111.00p 111.00p 0
24/09/2020 110.00p 112.94p 108.30p 111.00p 2134
23/09/2020 110.00p 112.94p 110.00p 110.00p 1000
22/09/2020 110.00p 110.00p 110.00p 110.00p 0
21/09/2020 110.50p 110.50p 110.00p 110.00p 0
18/09/2020 110.50p 110.50p 110.50p 110.50p 0
17/09/2020 110.50p 110.50p 110.50p 110.50p 0
16/09/2020 110.00p 112.95p 110.00p 110.50p 22
15/09/2020 110.00p 110.00p 110.00p 110.00p 0
14/09/2020 108.00p 110.00p 107.30p 110.00p 4000

*Close Price adjusted for both dividends and splits