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
12/05/2017 101.00p 101.00p 101.00p 101.00p 0
11/05/2017 101.00p 101.00p 101.00p 101.00p 0
10/05/2017 101.00p 101.00p 97.60p 101.00p 3117
09/05/2017 101.00p 101.00p 101.00p 101.00p 0
08/05/2017 101.00p 101.00p 101.00p 101.00p 0
05/05/2017 101.00p 101.00p 101.00p 101.00p 0
04/05/2017 101.00p 101.00p 96.50p 101.00p 1523
03/05/2017 101.00p 103.90p 101.00p 101.00p 5000
02/05/2017 101.00p 103.90p 101.00p 101.00p 2000
28/04/2017 101.00p 103.90p 96.00p 101.00p 31995
27/04/2017 101.00p 101.00p 101.00p 101.00p 0
26/04/2017 101.00p 104.00p 101.00p 101.00p 5437
25/04/2017 101.00p 101.00p 101.00p 101.00p 0
24/04/2017 101.00p 105.50p 101.00p 101.00p 2500
21/04/2017 103.00p 103.00p 101.00p 101.00p 0
20/04/2017 103.00p 103.00p 103.00p 103.00p 0
19/04/2017 103.00p 103.00p 98.50p 103.00p 13982
18/04/2017 103.00p 103.00p 98.50p 103.00p 10636
13/04/2017 103.00p 107.50p 103.00p 103.00p 6648
12/04/2017 103.00p 103.00p 103.00p 103.00p 0
11/04/2017 103.00p 103.00p 103.00p 103.00p 0
10/04/2017 103.00p 103.00p 103.00p 103.00p 0
07/04/2017 103.00p 103.00p 98.50p 103.00p 1220
06/04/2017 103.00p 103.00p 98.50p 103.00p 19
05/04/2017 103.00p 103.00p 103.00p 103.00p 0
04/04/2017 103.00p 103.00p 103.00p 103.00p 0
03/04/2017 103.00p 103.00p 98.00p 103.00p 50000
31/03/2017 103.00p 106.00p 103.00p 103.00p 9108
30/03/2017 105.00p 105.00p 99.80p 103.00p 29426
29/03/2017 105.00p 105.00p 98.00p 105.00p 10000
28/03/2017 105.00p 105.00p 105.00p 105.00p 0
27/03/2017 105.00p 105.00p 105.00p 105.00p 0
24/03/2017 105.00p 109.50p 105.00p 105.00p 183
23/03/2017 105.00p 105.00p 100.00p 105.00p 5000
22/03/2017 105.00p 105.00p 105.00p 105.00p 0
21/03/2017 105.00p 109.50p 103.00p 105.00p 12360
20/03/2017 105.00p 105.00p 105.00p 105.00p 0
17/03/2017 105.00p 105.00p 100.50p 105.00p 10686
16/03/2017 105.00p 105.00p 105.00p 105.00p 0
15/03/2017 105.00p 105.00p 102.50p 105.00p 11000
14/03/2017 103.00p 105.00p 103.00p 105.00p 0
13/03/2017 103.00p 107.50p 103.00p 103.00p 37040
10/03/2017 103.00p 103.00p 103.00p 103.00p 0
09/03/2017 103.00p 106.00p 103.00p 103.00p 25598
08/03/2017 103.00p 103.00p 103.00p 103.00p 0
07/03/2017 100.00p 105.00p 100.00p 103.00p 1500
06/03/2017 95.00p 100.00p 95.00p 100.00p 0
03/03/2017 95.00p 95.00p 95.00p 95.00p 0
02/03/2017 95.00p 95.00p 95.00p 95.00p 0
01/03/2017 95.00p 95.00p 95.00p 95.00p 0
28/02/2017 95.00p 95.00p 95.00p 95.00p 0
27/02/2017 95.00p 95.00p 95.00p 95.00p 0
24/02/2017 99.00p 99.96p 95.00p 95.00p 16260
23/02/2017 95.50p 99.00p 95.50p 99.00p 5000
22/02/2017 95.50p 95.50p 94.00p 95.50p 2701
21/02/2017 95.50p 95.50p 95.50p 95.50p 0
20/02/2017 95.50p 95.50p 95.50p 95.50p 0
17/02/2017 95.50p 98.65p 95.50p 95.50p 3429
16/02/2017 95.00p 97.00p 95.00p 95.50p 10000
15/02/2017 95.00p 95.00p 91.00p 95.00p 12
14/02/2017 95.00p 95.00p 95.00p 95.00p 0
13/02/2017 95.00p 95.00p 95.00p 95.00p 0
10/02/2017 95.00p 99.00p 95.00p 95.00p 34500
09/02/2017 95.00p 95.00p 94.50p 95.00p 128055
08/02/2017 95.00p 95.00p 95.00p 95.00p 0
07/02/2017 95.00p 95.00p 93.08p 95.00p 1500
06/02/2017 95.00p 95.00p 95.00p 95.00p 0
03/02/2017 95.00p 95.00p 95.00p 95.00p 0
02/02/2017 94.50p 95.00p 94.50p 95.00p 0
01/02/2017 94.50p 94.50p 94.50p 94.50p 0
31/01/2017 94.50p 94.50p 94.50p 94.50p 0
30/01/2017 94.50p 94.50p 94.50p 94.50p 0
27/01/2017 94.50p 96.95p 94.50p 94.50p 4107
26/01/2017 94.50p 94.50p 94.50p 94.50p 0
25/01/2017 94.50p 96.95p 94.50p 94.50p 210
24/01/2017 94.50p 94.50p 94.50p 94.50p 0
23/01/2017 94.50p 94.50p 94.50p 94.50p 0
20/01/2017 94.50p 94.50p 94.50p 94.50p 0
19/01/2017 94.50p 94.50p 94.50p 94.50p 0
18/01/2017 94.50p 94.50p 94.50p 94.50p 0
17/01/2017 94.50p 96.95p 94.50p 94.50p 27153
16/01/2017 94.50p 98.00p 94.50p 94.50p 274182
13/01/2017 94.50p 94.50p 94.50p 94.50p 0
12/01/2017 94.50p 94.50p 92.82p 94.50p 4814
11/01/2017 94.50p 96.26p 94.50p 94.50p 2000
10/01/2017 94.50p 94.50p 94.50p 94.50p 0
09/01/2017 94.50p 96.32p 94.50p 94.50p 28205
06/01/2017 94.50p 96.27p 94.50p 94.50p 1857
05/01/2017 94.50p 94.50p 94.50p 94.50p 0
04/01/2017 94.50p 94.50p 94.50p 94.50p 0
03/01/2017 94.50p 94.50p 94.50p 94.50p 0
30/12/2016 94.50p 94.50p 94.50p 94.50p 0
29/12/2016 94.50p 94.50p 94.50p 94.50p 0
28/12/2016 94.50p 96.27p 94.50p 94.50p 207
23/12/2016 94.50p 96.27p 94.50p 94.50p 515
22/12/2016 94.50p 94.50p 94.50p 94.50p 0
21/12/2016 94.50p 94.50p 94.50p 94.50p 0
20/12/2016 94.50p 96.27p 94.50p 94.50p 3100
19/12/2016 94.50p 94.50p 94.50p 94.50p 0
16/12/2016 94.50p 94.50p 94.50p 94.50p 0
15/12/2016 94.50p 94.50p 93.00p 94.50p 0
14/12/2016 94.50p 94.50p 93.00p 93.00p 0
13/12/2016 94.50p 94.50p 94.50p 94.50p 0
12/12/2016 94.50p 94.50p 94.50p 94.50p 0
09/12/2016 98.00p 98.00p 94.50p 94.50p 5000
08/12/2016 98.00p 98.00p 95.00p 98.00p 1371
07/12/2016 98.00p 98.00p 98.00p 98.00p 0
06/12/2016 98.00p 99.70p 98.00p 98.00p 4500
05/12/2016 98.00p 99.70p 98.00p 98.00p 3500
02/12/2016 98.00p 98.00p 98.00p 98.00p 0
01/12/2016 98.00p 98.00p 90.00p 98.00p 0
30/11/2016 98.00p 99.00p 98.00p 98.00p 12048
29/11/2016 98.00p 98.00p 96.10p 98.00p 20000
28/11/2016 98.00p 98.00p 95.00p 98.00p 19699
25/11/2016 98.00p 98.00p 98.00p 98.00p 0
24/11/2016 98.00p 100.34p 98.00p 98.00p 201
23/11/2016 96.00p 98.00p 98.00p 98.00p 0
22/11/2016 98.00p 98.00p 95.00p 98.00p 32761
21/11/2016 98.00p 98.00p 96.10p 98.00p 2000
18/11/2016 98.00p 98.00p 98.00p 98.00p 0
17/11/2016 98.00p 98.00p 96.10p 98.00p 543
16/11/2016 98.00p 100.34p 98.00p 98.00p 2092
15/11/2016 98.00p 98.00p 98.00p 98.00p 0
14/11/2016 98.00p 100.34p 98.00p 98.00p 17447
11/11/2016 98.00p 98.00p 98.00p 98.00p 0
10/11/2016 98.00p 100.34p 98.00p 98.00p 21955
09/11/2016 98.00p 98.00p 95.20p 98.00p 1500
08/11/2016 98.00p 98.00p 98.00p 98.00p 0
07/11/2016 98.00p 98.00p 98.00p 98.00p 0
04/11/2016 97.50p 100.00p 97.50p 98.00p 14052
03/11/2016 97.50p 97.50p 95.20p 97.50p 4500
02/11/2016 97.50p 97.50p 97.50p 97.50p 0
01/11/2016 97.50p 97.50p 97.50p 97.50p 0
31/10/2016 97.50p 97.50p 97.50p 97.50p 0
28/10/2016 97.50p 97.50p 95.00p 97.50p 15000
27/10/2016 95.00p 97.50p 95.00p 97.50p 0
26/10/2016 95.00p 97.34p 95.00p 95.00p 208
25/10/2016 95.00p 95.00p 95.00p 95.00p 0
24/10/2016 95.00p 97.34p 95.00p 95.00p 500
21/10/2016 95.00p 95.25p 94.75p 95.00p 14806
20/10/2016 95.00p 95.00p 95.00p 95.00p 0
19/10/2016 95.00p 95.00p 95.00p 95.00p 0
18/10/2016 95.00p 95.00p 93.08p 95.00p 1000
17/10/2016 95.00p 97.34p 95.00p 95.00p 613
14/10/2016 95.00p 95.00p 93.08p 95.00p 5299
13/10/2016 95.00p 95.00p 93.05p 95.00p 1050
12/10/2016 95.00p 95.00p 95.00p 95.00p 0
11/10/2016 91.50p 95.00p 91.50p 95.00p 12000
10/10/2016 91.50p 91.50p 91.50p 91.50p 0
07/10/2016 90.00p 91.50p 90.00p 91.50p 0
06/10/2016 89.50p 93.00p 89.50p 90.00p 11338
05/10/2016 89.00p 89.50p 89.00p 89.50p 0
04/10/2016 89.00p 89.00p 89.00p 89.00p 0
03/10/2016 89.00p 92.04p 89.00p 89.00p 2000
30/09/2016 89.00p 92.04p 89.00p 89.00p 856
29/09/2016 89.00p 90.00p 89.00p 89.00p 7500
28/09/2016 89.00p 89.00p 89.00p 89.00p 0
27/09/2016 89.00p 89.00p 89.00p 89.00p 0
26/09/2016 89.00p 89.00p 89.00p 89.00p 0
23/09/2016 89.00p 89.00p 89.00p 89.00p 0
22/09/2016 89.00p 89.00p 89.00p 89.00p 0
21/09/2016 89.00p 92.04p 89.00p 89.00p 4300
20/09/2016 90.00p 90.00p 85.50p 89.00p 3500
19/09/2016 90.00p 90.00p 90.00p 90.00p 0
16/09/2016 90.00p 90.00p 90.00p 90.00p 0
15/09/2016 90.50p 90.50p 90.00p 90.00p 0
14/09/2016 90.50p 90.50p 90.00p 90.50p 0
13/09/2016 90.50p 90.50p 90.50p 90.50p 0
12/09/2016 90.50p 90.50p 86.00p 90.50p 26000
09/09/2016 90.50p 90.50p 90.50p 90.50p 0
08/09/2016 90.50p 93.92p 90.50p 90.50p 15000
07/09/2016 90.50p 90.50p 90.50p 90.50p 0
06/09/2016 90.50p 90.50p 90.50p 90.50p 0
05/09/2016 90.50p 90.50p 90.50p 90.50p 0
02/09/2016 90.50p 90.50p 90.50p 90.50p 0
01/09/2016 90.50p 93.92p 90.50p 90.50p 313
31/08/2016 90.50p 90.50p 86.99p 90.50p 5588
30/08/2016 90.50p 93.92p 90.50p 90.50p 500
26/08/2016 90.50p 90.50p 90.50p 90.50p 0
25/08/2016 90.50p 90.50p 90.50p 90.50p 0
24/08/2016 90.50p 93.92p 86.99p 90.50p 5796
23/08/2016 90.50p 90.50p 90.50p 90.50p 0
22/08/2016 90.50p 90.50p 90.50p 90.50p 0
19/08/2016 90.50p 90.50p 90.50p 90.50p 0
18/08/2016 90.50p 90.50p 90.50p 90.50p 0
17/08/2016 90.50p 90.50p 90.50p 90.50p 0
16/08/2016 90.50p 90.50p 90.50p 90.50p 0
15/08/2016 90.50p 94.00p 90.50p 90.50p 5150
12/08/2016 88.00p 94.55p 88.00p 90.50p 31252
11/08/2016 87.00p 88.80p 86.25p 88.00p 42000
10/08/2016 87.00p 87.00p 86.00p 87.00p 10736
09/08/2016 87.00p 87.00p 87.00p 87.00p 0
08/08/2016 86.00p 87.00p 86.00p 87.00p 0
05/08/2016 86.00p 88.04p 86.00p 86.00p 5000
04/08/2016 84.00p 88.88p 83.50p 86.00p 10141
03/08/2016 83.50p 86.00p 83.00p 84.00p 16657
02/08/2016 82.00p 82.00p 82.00p 82.00p 0
01/08/2016 82.00p 82.00p 82.00p 82.00p 0
29/07/2016 81.00p 82.00p 81.00p 82.00p 9000
28/07/2016 81.00p 81.00p 81.00p 81.00p 0

*Close Price adjusted for both dividends and splits