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
23/02/2018 115.00p 115.00p 115.00p 115.00p 0
22/02/2018 115.00p 115.00p 115.00p 115.00p 0
21/02/2018 115.00p 115.00p 115.00p 115.00p 0
20/02/2018 115.00p 115.00p 110.10p 115.00p 600
19/02/2018 115.00p 117.00p 115.00p 115.00p 13067
16/02/2018 115.00p 115.00p 115.00p 115.00p 0
15/02/2018 115.00p 115.00p 115.00p 115.00p 5000
14/02/2018 115.00p 115.00p 115.00p 115.00p 0
13/02/2018 113.00p 115.00p 113.00p 115.00p 32750
12/02/2018 115.00p 115.00p 115.00p 115.00p 0
09/02/2018 115.00p 115.00p 115.00p 115.00p 2519
08/02/2018 115.00p 115.00p 115.00p 115.00p 0
07/02/2018 110.00p 115.00p 110.00p 115.00p 0
06/02/2018 115.00p 115.00p 110.00p 110.00p 0
05/02/2018 115.00p 115.00p 115.00p 115.00p 0
02/02/2018 115.00p 115.00p 115.00p 115.00p 0
01/02/2018 115.00p 115.00p 115.00p 115.00p 30000
31/01/2018 115.00p 115.00p 115.00p 115.00p 0
30/01/2018 113.00p 118.90p 110.50p 115.00p 6318
29/01/2018 115.00p 115.00p 115.00p 115.00p 0
26/01/2018 115.00p 115.00p 115.00p 115.00p 0
25/01/2018 115.00p 115.00p 115.00p 115.00p 0
24/01/2018 115.00p 119.90p 115.00p 115.00p 167
23/01/2018 115.00p 115.00p 115.00p 115.00p 0
22/01/2018 115.00p 115.00p 115.00p 115.00p 0
19/01/2018 115.00p 115.00p 115.00p 115.00p 0
18/01/2018 115.00p 119.90p 115.00p 115.00p 829
17/01/2018 115.00p 115.00p 115.00p 115.00p 0
16/01/2018 115.00p 115.00p 115.00p 115.00p 0
15/01/2018 115.00p 115.00p 115.00p 115.00p 10306
12/01/2018 115.00p 115.00p 115.00p 115.00p 0
11/01/2018 115.00p 115.00p 115.00p 115.00p 0
10/01/2018 115.00p 115.00p 115.00p 115.00p 0
09/01/2018 115.00p 115.00p 115.00p 115.00p 0
08/01/2018 115.00p 115.00p 115.00p 115.00p 0
05/01/2018 115.00p 115.00p 115.00p 115.00p 0
04/01/2018 115.00p 115.00p 115.00p 115.00p 0
03/01/2018 112.00p 115.00p 112.00p 115.00p 8511
02/01/2018 110.00p 114.90p 110.00p 112.00p 13918
29/12/2017 110.00p 110.00p 110.00p 110.00p 0
28/12/2017 110.00p 114.90p 110.00p 110.00p 1492
27/12/2017 110.00p 111.00p 110.00p 110.00p 7132
22/12/2017 110.00p 110.00p 110.00p 110.00p 0
21/12/2017 110.00p 110.00p 110.00p 110.00p 0
20/12/2017 110.00p 110.00p 105.50p 110.00p 2530
19/12/2017 110.00p 110.00p 110.00p 110.00p 0
18/12/2017 110.00p 110.00p 110.00p 110.00p 0
15/12/2017 110.00p 110.00p 110.00p 110.00p 0
14/12/2017 110.00p 110.00p 110.00p 110.00p 0
13/12/2017 110.00p 110.00p 110.00p 110.00p 0
12/12/2017 110.00p 110.00p 110.00p 110.00p 0
11/12/2017 110.00p 110.00p 105.50p 110.00p 6400
08/12/2017 110.00p 110.00p 105.50p 110.00p 2000
07/12/2017 110.00p 110.00p 110.00p 110.00p 0
06/12/2017 110.00p 110.00p 110.00p 110.00p 0
05/12/2017 110.00p 110.00p 110.00p 110.00p 0
04/12/2017 110.00p 114.50p 105.50p 110.00p 2167
01/12/2017 107.00p 110.00p 102.00p 110.00p 13234
30/11/2017 107.00p 107.00p 107.00p 107.00p 0
29/11/2017 107.00p 107.00p 107.00p 107.00p 0
28/11/2017 107.00p 111.50p 107.00p 107.00p 1500
27/11/2017 107.00p 107.00p 102.00p 107.00p 10000
24/11/2017 107.00p 111.50p 107.00p 107.00p 141
23/11/2017 107.00p 107.00p 107.00p 107.00p 0
22/11/2017 107.00p 107.00p 107.00p 107.00p 0
21/11/2017 107.00p 107.00p 107.00p 107.00p 0
20/11/2017 107.00p 107.00p 107.00p 107.00p 0
17/11/2017 107.00p 107.00p 105.00p 107.00p 11521
16/11/2017 107.00p 109.00p 107.00p 107.00p 0
15/11/2017 109.00p 109.00p 109.00p 109.00p 0
14/11/2017 109.00p 109.00p 109.00p 109.00p 0
13/11/2017 109.00p 109.00p 109.00p 109.00p 0
10/11/2017 109.00p 109.00p 109.00p 109.00p 0
09/11/2017 109.00p 109.00p 107.50p 109.00p 62466
08/11/2017 109.00p 109.00p 109.00p 109.00p 0
07/11/2017 109.00p 109.00p 109.00p 109.00p 0
06/11/2017 107.00p 109.00p 104.50p 109.00p 313
03/11/2017 105.00p 107.00p 105.00p 107.00p 0
02/11/2017 105.00p 105.00p 105.00p 105.00p 0
01/11/2017 105.00p 105.00p 105.00p 105.00p 0
31/10/2017 105.00p 105.00p 105.00p 105.00p 0
30/10/2017 105.00p 105.00p 105.00p 105.00p 0
27/10/2017 105.00p 105.00p 105.00p 105.00p 0
26/10/2017 105.00p 105.00p 105.00p 105.00p 0
25/10/2017 105.00p 109.50p 105.00p 105.00p 183
24/10/2017 105.00p 105.00p 105.00p 105.00p 0
23/10/2017 105.00p 105.00p 105.00p 105.00p 0
20/10/2017 105.00p 105.00p 105.00p 105.00p 0
19/10/2017 105.00p 109.50p 100.50p 105.00p 23498
18/10/2017 105.00p 105.00p 105.00p 105.00p 0
17/10/2017 105.00p 105.00p 105.00p 105.00p 0
16/10/2017 105.00p 105.00p 105.00p 105.00p 0
13/10/2017 105.00p 105.00p 105.00p 105.00p 22112
12/10/2017 105.00p 105.00p 105.00p 105.00p 0
11/10/2017 105.00p 105.00p 105.00p 105.00p 9500
10/10/2017 105.00p 105.00p 105.00p 105.00p 0
09/10/2017 105.00p 105.00p 105.00p 105.00p 6000
06/10/2017 105.00p 105.00p 105.00p 105.00p 19049
05/10/2017 105.00p 105.00p 105.00p 105.00p 0
04/10/2017 105.00p 105.00p 105.00p 105.00p 7
03/10/2017 105.00p 105.00p 105.00p 105.00p 8083
02/10/2017 105.00p 105.00p 105.00p 105.00p 0
29/09/2017 105.00p 105.00p 105.00p 105.00p 0
28/09/2017 105.00p 105.00p 105.00p 105.00p 12000
27/09/2017 105.00p 105.00p 105.00p 105.00p 0
26/09/2017 105.00p 105.00p 105.00p 105.00p 182
25/09/2017 105.00p 105.00p 105.00p 105.00p 0
22/09/2017 105.00p 105.00p 105.00p 105.00p 0
21/09/2017 105.00p 105.00p 105.00p 105.00p 10000
20/09/2017 105.00p 105.00p 105.00p 105.00p 0
19/09/2017 105.00p 105.00p 105.00p 105.00p 0
18/09/2017 105.00p 105.00p 105.00p 105.00p 9000
15/09/2017 105.00p 105.00p 105.00p 105.00p 0
14/09/2017 105.00p 105.00p 105.00p 105.00p 0
13/09/2017 105.00p 105.00p 105.00p 105.00p 0
12/09/2017 105.00p 105.00p 105.00p 105.00p 10418
11/09/2017 105.00p 105.00p 105.00p 105.00p 0
08/09/2017 105.00p 105.00p 105.00p 105.00p 0
07/09/2017 105.00p 105.00p 105.00p 105.00p 0
06/09/2017 105.00p 105.00p 105.00p 105.00p 0
05/09/2017 105.00p 105.00p 105.00p 105.00p 0
04/09/2017 105.00p 105.00p 105.00p 105.00p 0
01/09/2017 105.00p 105.00p 105.00p 105.00p 0
31/08/2017 105.00p 105.00p 105.00p 105.00p 0
30/08/2017 105.00p 105.00p 105.00p 105.00p 0
29/08/2017 105.00p 105.00p 105.00p 105.00p 0
25/08/2017 105.00p 105.00p 105.00p 105.00p 0
24/08/2017 103.00p 105.00p 103.00p 105.00p 19094
23/08/2017 103.00p 103.00p 103.00p 103.00p 0
22/08/2017 103.00p 103.00p 103.00p 103.00p 0
21/08/2017 103.00p 103.00p 103.00p 103.00p 10000
18/08/2017 103.00p 103.00p 103.00p 103.00p 0
17/08/2017 103.00p 103.00p 103.00p 103.00p 0
16/08/2017 103.00p 103.00p 103.00p 103.00p 0
15/08/2017 103.00p 103.00p 103.00p 103.00p 9212
14/08/2017 103.00p 103.00p 103.00p 103.00p 21256
11/08/2017 103.00p 103.00p 103.00p 103.00p 0
10/08/2017 103.00p 103.00p 103.00p 103.00p 0
09/08/2017 103.00p 103.00p 103.00p 103.00p 26200
08/08/2017 103.00p 103.00p 103.00p 103.00p 0
07/08/2017 103.00p 103.00p 103.00p 103.00p 0
04/08/2017 105.00p 105.00p 103.00p 103.00p 0
03/08/2017 105.00p 105.00p 105.00p 105.00p 0
02/08/2017 105.00p 105.00p 105.00p 105.00p 0
01/08/2017 105.00p 105.00p 105.00p 105.00p 0
31/07/2017 105.00p 105.00p 105.00p 105.00p 0
28/07/2017 105.00p 105.00p 105.00p 105.00p 0
27/07/2017 105.00p 105.00p 105.00p 105.00p 0
26/07/2017 105.00p 105.00p 105.00p 105.00p 12346
25/07/2017 105.00p 105.00p 105.00p 105.00p 0
24/07/2017 105.00p 105.00p 105.00p 105.00p 0
21/07/2017 105.00p 105.00p 105.00p 105.00p 0
20/07/2017 105.00p 105.00p 105.00p 105.00p 10500
19/07/2017 105.00p 105.00p 105.00p 105.00p 0
18/07/2017 105.00p 105.00p 105.00p 105.00p 0
17/07/2017 105.00p 105.00p 105.00p 105.00p 0
14/07/2017 105.00p 105.00p 105.00p 105.00p 0
13/07/2017 105.00p 105.00p 105.00p 105.00p 0
12/07/2017 105.00p 105.00p 105.00p 105.00p 0
11/07/2017 105.00p 105.00p 105.00p 105.00p 0
10/07/2017 105.00p 105.00p 105.00p 105.00p 43959
07/07/2017 105.00p 105.00p 105.00p 105.00p 4800
06/07/2017 105.00p 105.00p 105.00p 105.00p 0
05/07/2017 105.00p 105.00p 105.00p 105.00p 0
04/07/2017 105.00p 105.00p 105.00p 105.00p 0
03/07/2017 105.00p 105.00p 105.00p 105.00p 0
30/06/2017 105.00p 105.00p 105.00p 105.00p 10000
29/06/2017 108.00p 108.00p 105.00p 105.00p 15482
28/06/2017 110.00p 110.00p 108.00p 108.00p 1256
27/06/2017 110.00p 110.00p 110.00p 110.00p 1786
26/06/2017 110.00p 110.00p 105.00p 110.00p 10176
23/06/2017 110.00p 110.00p 110.00p 110.00p 2000
22/06/2017 110.00p 110.00p 110.00p 110.00p 0
21/06/2017 110.00p 110.00p 110.00p 110.00p 0
20/06/2017 110.00p 110.00p 110.00p 110.00p 0
19/06/2017 110.00p 110.00p 110.00p 110.00p 0
16/06/2017 110.00p 110.00p 110.00p 110.00p 0
15/06/2017 107.00p 110.00p 105.50p 110.00p 4000
14/06/2017 107.00p 107.00p 107.00p 107.00p 0
13/06/2017 107.00p 107.00p 107.00p 107.00p 0
12/06/2017 107.00p 107.00p 107.00p 107.00p 0
09/06/2017 107.00p 109.90p 107.00p 107.00p 1500
08/06/2017 107.00p 109.90p 107.00p 107.00p 2186
07/06/2017 105.00p 107.00p 104.00p 107.00p 0
06/06/2017 104.00p 104.00p 104.00p 104.00p 0
05/06/2017 104.00p 105.00p 104.00p 104.00p 7679
02/06/2017 104.00p 105.00p 104.00p 104.00p 19173
01/06/2017 104.00p 104.00p 104.00p 104.00p 0
31/05/2017 104.00p 107.90p 99.50p 104.00p 7700
30/05/2017 105.00p 105.00p 100.50p 104.00p 17631
26/05/2017 105.00p 105.00p 105.00p 105.00p 0
25/05/2017 105.00p 105.00p 105.00p 105.00p 0
24/05/2017 105.00p 108.00p 105.00p 105.00p 185
23/05/2017 105.00p 105.00p 105.00p 105.00p 0
22/05/2017 105.00p 105.00p 105.00p 105.00p 0
19/05/2017 103.00p 106.90p 99.00p 105.00p 45010
18/05/2017 103.00p 103.00p 103.00p 103.00p 0
17/05/2017 103.00p 103.00p 103.00p 103.00p 0
16/05/2017 101.00p 103.00p 101.00p 103.00p 0
15/05/2017 101.00p 101.00p 101.00p 101.00p 0

*Close Price adjusted for both dividends and splits