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
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
04/03/2016 70.00p 70.00p 70.00p 70.00p 0
03/03/2016 70.00p 73.90p 70.00p 70.00p 690
02/03/2016 70.00p 70.00p 70.00p 70.00p 0
01/03/2016 70.00p 70.00p 70.00p 70.00p 0
29/02/2016 70.00p 70.00p 70.00p 70.00p 0
26/02/2016 70.00p 70.00p 70.00p 70.00p 0
25/02/2016 68.00p 70.00p 68.00p 70.00p 0
24/02/2016 68.00p 68.00p 68.00p 68.00p 0
23/02/2016 68.00p 72.50p 67.00p 68.00p 107856
22/02/2016 68.00p 68.00p 68.00p 68.00p 0
19/02/2016 68.00p 68.00p 68.00p 68.00p 0
18/02/2016 68.00p 68.00p 68.00p 68.00p 0
17/02/2016 68.00p 68.00p 68.00p 68.00p 0
16/02/2016 68.00p 68.00p 68.00p 68.00p 0
15/02/2016 69.00p 69.00p 65.00p 68.00p 24000
12/02/2016 70.00p 70.00p 67.00p 69.00p 22581
11/02/2016 70.00p 70.00p 70.00p 70.00p 0
10/02/2016 70.00p 70.00p 70.00p 70.00p 0
09/02/2016 71.00p 71.00p 70.00p 70.00p 0
08/02/2016 71.00p 71.00p 71.00p 71.00p 0
05/02/2016 71.00p 71.00p 71.00p 71.00p 0
04/02/2016 71.00p 71.00p 71.00p 71.00p 0
03/02/2016 71.00p 75.90p 71.00p 71.00p 489
02/02/2016 71.00p 71.00p 71.00p 71.00p 0
01/02/2016 71.00p 71.00p 71.00p 71.00p 50000
29/01/2016 71.00p 71.00p 71.00p 71.00p 0
28/01/2016 71.00p 71.00p 71.00p 71.00p 0
27/01/2016 71.00p 71.00p 71.00p 71.00p 0
26/01/2016 71.00p 72.50p 71.00p 71.00p 0
25/01/2016 72.50p 72.50p 72.50p 72.50p 0
22/01/2016 72.50p 72.50p 72.50p 72.50p 0
21/01/2016 72.50p 72.50p 72.50p 72.50p 0
20/01/2016 72.50p 72.50p 72.50p 72.50p 0
19/01/2016 72.50p 72.50p 72.50p 72.50p 0
18/01/2016 72.50p 72.50p 72.50p 72.50p 0
15/01/2016 72.50p 72.50p 72.50p 72.50p 0
14/01/2016 72.50p 72.50p 72.50p 72.50p 0
13/01/2016 72.50p 72.50p 72.50p 72.50p 0
12/01/2016 72.50p 72.50p 72.50p 72.50p 0
11/01/2016 72.50p 72.50p 72.50p 72.50p 0
08/01/2016 72.50p 72.50p 72.50p 72.50p 0
07/01/2016 72.50p 72.50p 72.50p 72.50p 0
06/01/2016 72.50p 75.40p 72.50p 72.50p 493
05/01/2016 72.50p 72.50p 72.50p 72.50p 0
04/01/2016 72.50p 72.50p 72.50p 72.50p 0
31/12/2015 72.50p 72.50p 72.50p 72.50p 0
30/12/2015 72.50p 72.50p 72.50p 72.50p 0
29/12/2015 72.50p 72.50p 72.50p 72.50p 0
24/12/2015 72.50p 72.50p 72.50p 72.50p 0
23/12/2015 72.50p 72.50p 72.50p 72.50p 0
22/12/2015 72.50p 72.50p 72.50p 72.50p 0
21/12/2015 72.50p 72.50p 72.50p 72.50p 0
18/12/2015 72.50p 72.50p 72.50p 72.50p 0
17/12/2015 72.50p 72.50p 72.50p 72.50p 0
16/12/2015 72.50p 72.50p 72.50p 72.50p 0
15/12/2015 72.50p 72.50p 68.60p 72.50p 3
14/12/2015 72.50p 72.50p 72.50p 72.50p 0
11/12/2015 72.50p 72.50p 72.50p 72.50p 0
10/12/2015 72.50p 72.50p 68.60p 72.50p 4070
09/12/2015 72.50p 72.50p 68.60p 72.50p 371
08/12/2015 72.50p 72.50p 72.50p 72.50p 0
07/12/2015 72.50p 72.50p 72.50p 72.50p 0
04/12/2015 72.50p 75.40p 72.50p 72.50p 492
03/12/2015 72.50p 72.50p 72.50p 72.50p 0
02/12/2015 72.50p 72.50p 72.50p 72.50p 9235
01/12/2015 72.50p 72.50p 72.50p 72.50p 0
30/11/2015 72.50p 72.50p 72.50p 72.50p 0
27/11/2015 72.50p 72.50p 72.50p 72.50p 0
26/11/2015 72.50p 72.50p 72.50p 72.50p 0
25/11/2015 72.50p 72.50p 72.50p 72.50p 0
24/11/2015 72.50p 72.50p 72.50p 72.50p 0
23/11/2015 72.50p 72.50p 72.50p 72.50p 0
20/11/2015 72.50p 72.50p 72.50p 72.50p 0
19/11/2015 72.50p 72.50p 72.50p 72.50p 0
18/11/2015 72.50p 72.50p 72.50p 72.50p 0
17/11/2015 72.50p 72.50p 72.50p 72.50p 0
16/11/2015 72.50p 72.50p 72.50p 72.50p 0
13/11/2015 72.50p 75.40p 72.50p 72.50p 5265
12/11/2015 72.50p 72.50p 72.50p 72.50p 0
11/11/2015 72.50p 72.50p 72.50p 72.50p 0
10/11/2015 72.50p 72.50p 72.50p 72.50p 0
09/11/2015 72.50p 72.50p 72.50p 72.50p 0
06/11/2015 72.50p 72.50p 72.50p 72.50p 0
05/11/2015 72.50p 73.00p 72.50p 72.50p 0
04/11/2015 73.00p 75.90p 73.00p 73.00p 491
03/11/2015 73.00p 73.00p 73.00p 73.00p 0
02/11/2015 73.00p 73.00p 73.00p 73.00p 0
30/10/2015 73.00p 73.00p 73.00p 73.00p 0
29/10/2015 73.00p 73.00p 68.10p 73.00p 29075
28/10/2015 73.00p 73.00p 68.10p 73.00p 5500
27/10/2015 73.00p 73.00p 73.00p 73.00p 0
26/10/2015 73.00p 73.00p 73.00p 73.00p 31000
23/10/2015 73.00p 73.00p 68.10p 73.00p 810
22/10/2015 73.00p 73.00p 73.00p 73.00p 0
21/10/2015 73.00p 78.00p 73.00p 73.00p 150000
20/10/2015 73.00p 73.00p 73.00p 73.00p 0
19/10/2015 73.00p 73.00p 73.00p 73.00p 0
16/10/2015 73.00p 73.00p 73.00p 73.00p 0
15/10/2015 73.00p 73.00p 73.00p 73.00p 0
14/10/2015 73.00p 73.00p 73.00p 73.00p 0
13/10/2015 73.00p 73.00p 73.00p 73.00p 0

*Close Price adjusted for both dividends and splits