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
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
27/07/2016 81.00p 81.00p 81.00p 81.00p 0
26/07/2016 81.00p 81.00p 81.00p 81.00p 0
25/07/2016 79.00p 83.00p 79.00p 81.00p 3000
22/07/2016 78.50p 80.00p 77.50p 80.00p 0
21/07/2016 77.50p 77.50p 77.50p 77.50p 0
20/07/2016 77.50p 77.50p 77.50p 77.50p 0
19/07/2016 77.50p 77.50p 77.50p 77.50p 0
18/07/2016 77.50p 78.00p 77.50p 77.50p 42504
15/07/2016 77.50p 77.50p 75.30p 77.50p 3387
14/07/2016 77.50p 77.50p 77.50p 77.50p 0
13/07/2016 77.50p 77.50p 77.50p 77.50p 0
12/07/2016 77.00p 77.50p 74.51p 77.50p 7031
11/07/2016 77.00p 77.00p 77.00p 77.00p 0
08/07/2016 77.00p 81.00p 77.00p 77.00p 25000
07/07/2016 77.00p 77.00p 77.00p 77.00p 0
06/07/2016 77.00p 80.00p 77.00p 77.00p 13000
05/07/2016 77.00p 77.00p 77.00p 77.00p 0
04/07/2016 76.00p 77.00p 76.00p 77.00p 0
01/07/2016 76.00p 76.00p 76.00p 76.00p 0
30/06/2016 76.00p 76.00p 72.00p 76.00p 20000
29/06/2016 76.00p 79.12p 76.00p 76.00p 2750
28/06/2016 74.50p 74.50p 74.50p 74.50p 0
27/06/2016 74.50p 74.50p 72.00p 74.50p 75000
24/06/2016 73.50p 77.00p 73.50p 74.50p 0
23/06/2016 77.00p 77.00p 77.00p 77.00p 0
22/06/2016 77.00p 77.00p 77.00p 77.00p 0
21/06/2016 77.00p 77.00p 77.00p 77.00p 0
20/06/2016 77.00p 77.00p 77.00p 77.00p 5670
17/06/2016 77.00p 77.00p 77.00p 77.00p 0
16/06/2016 77.00p 77.00p 72.10p 77.00p 1900
15/06/2016 77.00p 77.00p 77.00p 77.00p 0
14/06/2016 77.00p 77.00p 77.00p 77.00p 0
13/06/2016 77.00p 77.00p 77.00p 77.00p 0
10/06/2016 77.00p 77.00p 77.00p 77.00p 0
09/06/2016 77.00p 77.00p 77.00p 77.00p 0
08/06/2016 77.00p 77.00p 77.00p 77.00p 0
07/06/2016 77.00p 80.90p 77.00p 77.00p 12286
06/06/2016 77.00p 77.00p 77.00p 77.00p 0
03/06/2016 77.00p 77.00p 77.00p 77.00p 0
02/06/2016 77.00p 77.00p 77.00p 77.00p 0
01/06/2016 77.00p 77.00p 77.00p 77.00p 0
31/05/2016 77.00p 77.00p 77.00p 77.00p 0
27/05/2016 77.00p 77.00p 77.00p 77.00p 0
26/05/2016 77.00p 77.00p 73.10p 77.00p 11315
25/05/2016 77.00p 80.90p 77.00p 77.00p 626
24/05/2016 77.00p 77.00p 77.00p 77.00p 0
23/05/2016 77.00p 77.00p 73.10p 77.00p 4800
20/05/2016 77.00p 77.00p 77.00p 77.00p 0
19/05/2016 77.00p 77.00p 74.00p 77.00p 3400
18/05/2016 77.00p 77.00p 77.00p 77.00p 0
17/05/2016 77.00p 81.90p 77.00p 77.00p 900
16/05/2016 77.00p 81.85p 77.00p 77.00p 1000
13/05/2016 72.50p 77.00p 72.50p 77.00p 2000
12/05/2016 72.50p 72.50p 72.50p 72.50p 0
11/05/2016 72.50p 72.50p 72.50p 72.50p 0
10/05/2016 72.50p 72.50p 72.50p 72.50p 0
09/05/2016 75.00p 75.00p 72.50p 72.50p 0
06/05/2016 72.50p 72.50p 72.50p 72.50p 0
05/05/2016 72.50p 72.50p 70.00p 72.50p 0
04/05/2016 72.50p 75.00p 72.50p 72.50p 6650
03/05/2016 72.50p 72.50p 72.50p 72.50p 0
29/04/2016 72.50p 72.50p 72.50p 72.50p 0
28/04/2016 72.50p 72.50p 72.50p 72.50p 0
27/04/2016 72.50p 72.50p 72.50p 72.50p 0
26/04/2016 72.00p 72.50p 69.66p 72.50p 3305
25/04/2016 72.00p 74.87p 72.00p 72.00p 26
22/04/2016 72.00p 72.00p 72.00p 72.00p 31000
21/04/2016 71.50p 74.00p 69.66p 72.00p 36109
20/04/2016 72.00p 72.92p 71.50p 71.50p 3950
19/04/2016 71.00p 71.00p 71.00p 71.00p 0
18/04/2016 71.00p 71.00p 71.00p 71.00p 0
15/04/2016 71.00p 71.00p 71.00p 71.00p 0
14/04/2016 71.00p 71.00p 67.88p 71.00p 10866
13/04/2016 71.00p 71.00p 71.00p 71.00p 0
12/04/2016 71.00p 71.00p 71.00p 71.00p 0
11/04/2016 70.50p 71.00p 70.50p 71.00p 0
08/04/2016 72.00p 72.00p 69.00p 70.50p 7567
07/04/2016 70.50p 72.93p 70.50p 72.00p 3750
06/04/2016 70.50p 70.50p 68.50p 70.50p 16331
05/04/2016 70.50p 73.11p 70.50p 70.50p 3730
04/04/2016 70.50p 70.50p 70.50p 70.50p 0
01/04/2016 70.50p 70.50p 70.50p 70.50p 0
31/03/2016 70.00p 70.50p 70.00p 70.50p 0
30/03/2016 70.00p 70.00p 70.00p 70.00p 0
29/03/2016 70.00p 70.00p 70.00p 70.00p 0
24/03/2016 70.00p 72.90p 70.00p 70.00p 19
23/03/2016 70.00p 70.00p 70.00p 70.00p 0
22/03/2016 70.00p 72.00p 70.00p 70.00p 38000
21/03/2016 70.00p 70.00p 66.10p 70.00p 20000
18/03/2016 70.00p 70.00p 66.10p 70.00p 15000
17/03/2016 70.00p 73.00p 70.00p 70.00p 2147
16/03/2016 70.00p 70.00p 70.00p 70.00p 0
15/03/2016 70.00p 70.00p 70.00p 70.00p 0
14/03/2016 70.00p 70.00p 70.00p 70.00p 0
11/03/2016 70.00p 70.00p 70.00p 70.00p 0
10/03/2016 70.00p 70.00p 66.10p 70.00p 11244
09/03/2016 70.00p 70.00p 70.00p 70.00p 0
08/03/2016 70.00p 70.00p 70.00p 70.00p 0
07/03/2016 70.00p 74.90p 70.00p 70.00p 5299

*Close Price adjusted for both dividends and splits