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
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
12/10/2015 73.00p 73.00p 73.00p 73.00p 0
09/10/2015 73.00p 73.00p 73.00p 73.00p 0
08/10/2015 73.00p 73.00p 73.00p 73.00p 0
07/10/2015 73.00p 73.00p 73.00p 73.00p 0
06/10/2015 73.00p 73.00p 73.00p 73.00p 0
05/10/2015 73.00p 76.90p 73.00p 73.00p 485
02/10/2015 73.00p 73.00p 73.00p 73.00p 0
01/10/2015 73.00p 73.00p 73.00p 73.00p 0
30/09/2015 73.00p 73.00p 73.00p 73.00p 0
29/09/2015 73.00p 73.00p 73.00p 73.00p 0
28/09/2015 71.50p 73.00p 71.50p 73.00p 0
25/09/2015 71.50p 74.23p 71.50p 71.50p 2000
24/09/2015 71.50p 71.50p 70.00p 70.00p 100000
23/09/2015 71.50p 71.50p 71.50p 71.50p 0
22/09/2015 71.50p 71.50p 71.50p 71.50p 0
21/09/2015 71.50p 71.50p 71.50p 71.50p 0
18/09/2015 71.50p 71.50p 71.50p 71.50p 0
17/09/2015 72.50p 76.90p 71.50p 71.50p 180000
16/09/2015 72.50p 72.50p 68.09p 72.50p 291
15/09/2015 72.50p 72.50p 72.50p 72.50p 0
14/09/2015 72.50p 72.50p 72.50p 72.50p 0
11/09/2015 72.50p 72.50p 72.50p 72.50p 0
10/09/2015 72.50p 72.50p 72.50p 72.50p 0
09/09/2015 72.50p 72.50p 72.50p 72.50p 0
08/09/2015 72.50p 72.50p 72.50p 72.50p 0
07/09/2015 72.50p 72.50p 72.50p 72.50p 0
04/09/2015 72.50p 72.50p 70.00p 72.50p 0
03/09/2015 72.50p 76.01p 70.00p 70.00p 63500
02/09/2015 72.50p 72.50p 72.50p 72.50p 0
01/09/2015 72.50p 72.50p 72.50p 72.50p 0
28/08/2015 72.50p 73.00p 72.50p 72.50p 0
27/08/2015 73.00p 73.00p 73.00p 73.00p 0
26/08/2015 73.00p 73.50p 73.00p 73.00p 0
25/08/2015 73.50p 77.01p 73.00p 73.50p 2000
24/08/2015 73.50p 73.50p 69.99p 73.50p 27287
21/08/2015 73.50p 77.01p 73.50p 73.50p 2000
20/08/2015 73.50p 73.50p 73.50p 73.50p 0
19/08/2015 73.50p 73.50p 73.50p 73.50p 0
18/08/2015 73.50p 73.50p 69.99p 73.50p 9546
17/08/2015 73.50p 73.50p 73.50p 73.50p 0
14/08/2015 73.50p 73.50p 69.99p 73.50p 9599
13/08/2015 73.50p 73.50p 73.50p 73.50p 0
12/08/2015 73.50p 73.50p 73.50p 73.50p 0
11/08/2015 73.50p 73.50p 73.50p 73.50p 0
10/08/2015 73.50p 73.50p 73.50p 73.50p 0
07/08/2015 73.50p 73.50p 73.50p 73.50p 0
06/08/2015 73.50p 73.50p 73.50p 73.50p 0
05/08/2015 73.50p 77.01p 73.50p 73.50p 484
04/08/2015 73.50p 73.50p 73.00p 73.50p 50000
03/08/2015 73.50p 73.50p 73.50p 73.50p 0
31/07/2015 73.50p 73.50p 73.50p 73.50p 0
30/07/2015 73.50p 73.50p 73.50p 73.50p 0
29/07/2015 73.50p 73.50p 69.45p 73.50p 4085
28/07/2015 73.50p 73.50p 73.50p 73.50p 0
27/07/2015 73.50p 73.50p 73.50p 73.50p 0
24/07/2015 73.50p 73.50p 73.50p 73.50p 0
23/07/2015 73.50p 73.50p 73.50p 73.50p 0
22/07/2015 73.50p 73.50p 72.50p 73.50p 35000
21/07/2015 73.50p 73.50p 73.50p 73.50p 0
20/07/2015 73.50p 73.50p 73.50p 73.50p 0
17/07/2015 73.50p 73.50p 73.50p 73.50p 0
16/07/2015 73.50p 73.50p 71.00p 73.50p 20000
15/07/2015 73.50p 73.50p 73.50p 73.50p 0
14/07/2015 73.50p 73.50p 73.50p 73.50p 0
13/07/2015 73.50p 73.50p 73.50p 73.50p 0
10/07/2015 73.50p 73.50p 73.50p 73.50p 0
09/07/2015 73.50p 73.50p 73.50p 73.50p 0
08/07/2015 73.50p 75.00p 73.50p 73.50p 7000
07/07/2015 73.50p 73.50p 73.50p 73.50p 0
06/07/2015 73.50p 73.50p 73.50p 73.50p 0
03/07/2015 73.50p 77.91p 73.50p 73.50p 477
02/07/2015 73.50p 73.50p 73.50p 73.50p 0
01/07/2015 73.50p 73.50p 73.50p 73.50p 0
30/06/2015 73.50p 73.50p 73.50p 73.50p 0
29/06/2015 73.50p 73.50p 73.00p 73.50p 8100
26/06/2015 73.50p 73.50p 70.50p 73.50p 10000
25/06/2015 73.50p 73.50p 73.50p 73.50p 0
24/06/2015 73.50p 73.50p 73.50p 73.50p 25000
23/06/2015 73.50p 77.01p 73.50p 73.50p 2000
22/06/2015 73.50p 73.50p 73.50p 73.50p 0
19/06/2015 73.50p 73.50p 70.44p 73.50p 4327
18/06/2015 73.50p 73.50p 73.50p 73.50p 0
17/06/2015 73.50p 73.50p 73.50p 73.50p 0
16/06/2015 73.50p 73.50p 73.50p 73.50p 0
15/06/2015 73.50p 73.50p 73.50p 73.50p 0
12/06/2015 73.50p 73.50p 73.50p 73.50p 7331
11/06/2015 73.50p 73.50p 73.50p 73.50p 0
10/06/2015 73.50p 73.50p 73.50p 73.50p 0
09/06/2015 73.50p 73.50p 73.50p 73.50p 0
08/06/2015 73.50p 73.50p 73.50p 73.50p 0
05/06/2015 73.50p 73.50p 73.50p 73.50p 0
04/06/2015 73.50p 73.50p 73.50p 73.50p 0
03/06/2015 73.50p 77.01p 73.50p 73.50p 644
02/06/2015 73.50p 73.50p 73.50p 73.50p 0
01/06/2015 73.50p 73.50p 73.50p 73.50p 0
29/05/2015 73.50p 73.50p 73.50p 73.50p 0
28/05/2015 73.50p 73.50p 73.50p 73.50p 0
27/05/2015 73.50p 73.50p 73.50p 73.50p 0
26/05/2015 73.50p 73.50p 70.44p 73.50p 582

*Close Price adjusted for both dividends and splits