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
06/08/2014 72.50p 72.50p 68.50p 72.50p 0
05/08/2014 72.50p 72.50p 68.50p 72.50p 0
04/08/2014 72.50p 72.50p 68.50p 72.50p 15000
01/08/2014 72.50p 74.50p 71.50p 72.50p 0
31/07/2014 72.50p 74.50p 71.50p 72.50p 0
30/07/2014 72.50p 74.50p 71.50p 72.50p 0
29/07/2014 72.50p 74.50p 71.50p 72.50p 0
28/07/2014 71.50p 74.50p 71.50p 72.50p 20000
25/07/2014 71.50p 71.50p 68.00p 68.00p 4600
24/07/2014 71.50p 71.50p 67.76p 71.50p 0
23/07/2014 71.50p 71.50p 67.76p 71.50p 0
22/07/2014 71.50p 71.50p 67.76p 71.50p 0
21/07/2014 71.50p 71.50p 67.76p 71.50p 0
18/07/2014 71.50p 71.50p 67.76p 71.50p 109
17/07/2014 71.50p 71.50p 67.76p 71.50p 0
16/07/2014 71.50p 71.50p 67.76p 71.50p 0
15/07/2014 71.50p 71.50p 67.76p 71.00p 3564
14/07/2014 71.50p 71.50p 67.76p 71.50p 0
11/07/2014 71.50p 71.50p 67.76p 71.50p 0
10/07/2014 71.50p 71.50p 67.76p 71.50p 0
09/07/2014 71.50p 71.50p 67.76p 71.50p 3573
08/07/2014 71.50p 71.50p 67.76p 71.50p 0
07/07/2014 71.50p 71.50p 67.76p 71.50p 0
04/07/2014 71.50p 71.50p 67.76p 71.50p 0
03/07/2014 71.50p 71.50p 67.76p 71.50p 0
02/07/2014 71.50p 71.50p 67.76p 71.50p 0
01/07/2014 71.50p 71.50p 67.76p 71.50p 0
30/06/2014 71.50p 71.50p 67.76p 71.50p 0
27/06/2014 71.50p 71.50p 67.76p 71.50p 0
26/06/2014 71.50p 71.50p 67.76p 71.50p 0
25/06/2014 71.50p 71.50p 67.76p 71.50p 0
24/06/2014 71.50p 71.50p 67.76p 71.50p 0
23/06/2014 71.50p 71.50p 67.76p 71.50p 0
20/06/2014 71.50p 71.50p 67.76p 71.50p 0
19/06/2014 71.50p 71.50p 67.76p 71.50p 0
18/06/2014 71.50p 71.50p 67.76p 71.50p 0
17/06/2014 71.50p 71.50p 67.76p 71.50p 0
16/06/2014 71.50p 71.50p 67.76p 71.50p 0
13/06/2014 71.50p 71.50p 67.76p 71.50p 0
12/06/2014 71.50p 71.50p 67.76p 71.50p 0
11/06/2014 71.50p 71.50p 67.76p 71.50p 1617
10/06/2014 71.50p 72.00p 71.50p 71.50p 0
09/06/2014 71.50p 72.00p 71.50p 71.50p 0
06/06/2014 71.50p 72.00p 71.50p 71.50p 0
05/06/2014 71.50p 72.00p 71.50p 71.50p 0
04/06/2014 71.50p 72.00p 71.50p 72.00p 6903
03/06/2014 71.50p 71.50p 67.76p 71.50p 0
02/06/2014 71.50p 71.50p 67.76p 71.50p 0
30/05/2014 71.50p 71.50p 67.76p 71.50p 0
29/05/2014 71.50p 71.50p 67.76p 71.50p 0
28/05/2014 71.50p 71.50p 67.76p 71.50p 3350
27/05/2014 71.50p 75.45p 70.50p 71.50p 0
23/05/2014 70.50p 75.45p 70.50p 71.50p 0
22/05/2014 70.50p 75.45p 70.50p 70.50p 0
21/05/2014 70.50p 75.45p 70.50p 70.50p 0
20/05/2014 70.50p 75.45p 70.50p 70.50p 0
19/05/2014 70.50p 75.45p 70.50p 70.50p 26200
16/05/2014 70.50p 74.46p 70.50p 70.50p 0
15/05/2014 70.50p 74.46p 70.50p 70.50p 0
14/05/2014 70.50p 74.46p 70.50p 70.50p 0
13/05/2014 70.50p 74.46p 70.50p 70.50p 0
12/05/2014 70.50p 74.46p 70.50p 70.50p 0
09/05/2014 70.50p 74.46p 70.50p 70.50p 0
08/05/2014 70.50p 74.46p 70.50p 70.50p 2000
07/05/2014 70.50p 70.50p 66.54p 70.50p 4128
06/05/2014 70.50p 70.50p 67.86p 70.50p 0
02/05/2014 70.50p 70.50p 67.86p 70.50p 0
01/05/2014 70.50p 70.50p 67.86p 70.50p 0
30/04/2014 70.50p 70.50p 67.86p 70.50p 0
29/04/2014 70.50p 70.50p 67.86p 70.50p 15000
28/04/2014 70.50p 71.00p 69.00p 70.50p 0
25/04/2014 70.50p 71.00p 69.00p 70.50p 0
24/04/2014 70.50p 71.00p 69.00p 70.50p 0
23/04/2014 69.00p 71.00p 69.00p 70.50p 0
22/04/2014 69.00p 70.92p 69.00p 69.00p 0
17/04/2014 69.00p 70.92p 69.00p 69.00p 2000
16/04/2014 69.00p 71.00p 67.50p 69.00p 0
15/04/2014 69.00p 71.00p 67.50p 69.00p 0
14/04/2014 69.00p 71.00p 67.50p 69.00p 0
11/04/2014 70.00p 71.00p 67.50p 70.00p 0
10/04/2014 70.00p 71.00p 67.50p 70.00p 0
09/04/2014 70.00p 71.00p 67.50p 70.00p 0
08/04/2014 70.00p 71.00p 67.50p 70.00p 0
07/04/2014 71.00p 71.00p 67.50p 71.00p 63320
04/04/2014 71.00p 71.00p 68.28p 71.00p 17210
03/04/2014 71.00p 72.92p 71.00p 71.00p 402
02/04/2014 71.00p 71.00p 68.28p 71.00p 0
01/04/2014 71.00p 71.00p 68.28p 71.00p 0
31/03/2014 71.00p 71.00p 68.28p 71.00p 13084
28/03/2014 70.00p 71.00p 67.50p 71.00p 73000
27/03/2014 70.00p 70.50p 68.80p 70.00p 0
26/03/2014 70.50p 70.50p 68.80p 70.50p 0
25/03/2014 70.50p 70.50p 68.80p 70.50p 104601
24/03/2014 70.50p 70.50p 68.00p 70.50p 0
21/03/2014 70.50p 70.50p 68.00p 70.50p 9700
20/03/2014 70.50p 70.50p 69.00p 70.50p 0
19/03/2014 70.50p 70.50p 69.00p 70.50p 4284
18/03/2014 70.50p 73.00p 70.50p 70.50p 0
17/03/2014 70.50p 73.00p 70.50p 70.50p 0
14/03/2014 71.00p 73.00p 70.50p 70.50p 121
13/03/2014 71.00p 71.50p 71.00p 71.00p 0
12/03/2014 71.50p 71.50p 71.00p 71.00p 25000
11/03/2014 71.50p 72.00p 71.00p 71.50p 0
10/03/2014 71.50p 72.00p 71.00p 71.50p 0
07/03/2014 71.00p 72.00p 71.00p 71.50p 0
06/03/2014 71.00p 72.00p 71.00p 71.00p 0
05/03/2014 71.00p 72.00p 71.00p 71.00p 0
04/03/2014 71.00p 72.00p 71.00p 71.00p 0
03/03/2014 71.00p 72.00p 71.00p 71.00p 0
28/02/2014 71.00p 72.00p 71.00p 71.00p 20715
27/02/2014 71.00p 71.00p 69.44p 71.00p 0
26/02/2014 71.00p 71.00p 69.44p 71.00p 6524
25/02/2014 71.00p 71.00p 69.50p 71.00p 0
24/02/2014 71.00p 71.00p 69.50p 71.00p 0
21/02/2014 71.00p 71.00p 69.50p 71.00p 0
20/02/2014 71.00p 71.00p 69.50p 71.00p 180000
19/02/2014 71.00p 72.56p 71.00p 71.00p 0
18/02/2014 71.00p 72.56p 71.00p 71.00p 0
17/02/2014 71.00p 72.56p 71.00p 71.00p 2000
14/02/2014 71.00p 72.56p 71.00p 71.00p 0
13/02/2014 71.50p 72.56p 71.00p 71.00p 13698
12/02/2014 71.00p 73.00p 70.50p 71.00p 1074841
11/02/2014 70.50p 72.20p 70.50p 70.50p 0
10/02/2014 70.50p 72.20p 70.50p 70.50p 0
07/02/2014 70.50p 72.20p 70.50p 70.50p 0
06/02/2014 70.50p 72.20p 70.50p 70.50p 0
05/02/2014 70.50p 70.50p 70.50p 70.50p 0
04/02/2014 70.50p 72.20p 70.50p 70.50p 0
03/02/2014 70.50p 72.20p 70.50p 70.50p 0
31/01/2014 70.50p 72.20p 70.50p 70.50p 6871
30/01/2014 70.50p 70.50p 70.50p 70.50p 0
29/01/2014 70.50p 70.50p 69.00p 70.50p 1169
28/01/2014 70.00p 71.36p 70.00p 70.50p 10000
27/01/2014 70.50p 70.50p 69.50p 70.00p 0
24/01/2014 70.50p 70.50p 69.50p 70.50p 5000
23/01/2014 70.50p 70.50p 69.00p 69.50p 15050
22/01/2014 70.50p 70.50p 69.00p 70.50p 0
21/01/2014 70.50p 70.50p 69.00p 70.50p 0
20/01/2014 70.50p 70.50p 69.00p 70.50p 1387
17/01/2014 70.50p 70.50p 68.85p 70.50p 0
16/01/2014 70.00p 70.50p 68.85p 70.50p 0
15/01/2014 70.00p 70.00p 68.85p 70.00p 2673
14/01/2014 69.75p 70.00p 68.20p 70.00p 3150
13/01/2014 69.75p 70.65p 69.75p 69.75p 10000
10/01/2014 69.75p 70.65p 69.75p 69.75p 0
09/01/2014 69.75p 70.65p 69.75p 69.75p 0
08/01/2014 69.75p 70.65p 69.75p 69.75p 7500
07/01/2014 69.75p 70.65p 69.75p 69.75p 2000
06/01/2014 69.75p 70.00p 69.16p 69.75p 0
03/01/2014 70.00p 70.00p 69.16p 69.75p 17631
02/01/2014 68.50p 70.00p 68.50p 70.00p 2000
31/12/2013 68.50p 69.00p 65.00p 68.50p 0
30/12/2013 69.00p 69.00p 65.00p 68.50p 23190
27/12/2013 69.00p 70.75p 68.50p 69.00p 0
24/12/2013 69.00p 70.75p 68.50p 69.00p 0
23/12/2013 69.00p 70.75p 68.50p 69.00p 0
20/12/2013 69.00p 70.75p 68.50p 69.00p 0
19/12/2013 69.00p 70.75p 68.50p 69.00p 0
18/12/2013 70.75p 70.75p 68.50p 69.00p 5537
17/12/2013 70.75p 71.00p 70.16p 70.75p 0
16/12/2013 71.00p 71.00p 70.16p 70.75p 12570
13/12/2013 71.00p 72.00p 71.00p 71.00p 2692
12/12/2013 71.00p 73.00p 71.00p 71.00p 0
11/12/2013 71.00p 73.00p 71.00p 71.00p 0
10/12/2013 71.00p 73.00p 71.00p 71.00p 0
09/12/2013 71.00p 73.00p 71.00p 71.00p 0
06/12/2013 71.00p 73.00p 71.00p 71.00p 50000
05/12/2013 73.00p 73.00p 70.00p 71.00p 12803
04/12/2013 73.00p 73.50p 72.03p 73.00p 0
03/12/2013 73.50p 73.50p 72.03p 73.00p 17000
02/12/2013 73.50p 73.50p 70.55p 73.50p 0
29/11/2013 73.50p 73.50p 70.55p 73.50p 0
28/11/2013 73.50p 73.50p 70.55p 73.50p 0
27/11/2013 72.50p 73.50p 70.55p 73.50p 11500
26/11/2013 71.50p 72.50p 70.25p 72.50p 0
25/11/2013 71.00p 71.50p 70.25p 71.50p 0
22/11/2013 71.00p 71.00p 70.25p 71.00p 0
21/11/2013 71.00p 71.00p 70.25p 71.00p 0
20/11/2013 71.00p 71.00p 70.25p 71.00p 0
19/11/2013 70.25p 71.00p 70.25p 71.00p 3050
18/11/2013 70.25p 72.00p 69.50p 70.25p 0
15/11/2013 69.50p 72.00p 69.50p 70.25p 17693
14/11/2013 69.50p 69.65p 69.00p 69.50p 92609
13/11/2013 69.50p 70.85p 69.00p 69.50p 0
12/11/2013 69.50p 70.85p 69.00p 69.50p 0
11/11/2013 69.50p 70.85p 69.00p 69.50p 14637
08/11/2013 69.50p 70.97p 69.50p 69.50p 7500
07/11/2013 69.50p 70.00p 69.00p 69.50p 0
06/11/2013 69.00p 70.00p 69.00p 69.00p 0
05/11/2013 69.00p 70.00p 69.00p 69.00p 0
04/11/2013 69.25p 70.00p 69.00p 69.00p 0
01/11/2013 69.25p 70.00p 69.25p 70.00p 7391
31/10/2013 69.00p 69.00p 67.48p 69.00p 0
30/10/2013 69.00p 69.00p 67.48p 69.00p 0
29/10/2013 69.00p 69.00p 67.48p 69.00p 0
28/10/2013 69.00p 69.00p 67.48p 69.00p 0
25/10/2013 69.00p 69.00p 67.48p 69.00p 0
24/10/2013 69.00p 69.00p 67.48p 69.00p 0
23/10/2013 69.00p 69.00p 67.48p 69.00p 9500
22/10/2013 69.00p 69.00p 67.00p 69.00p 35000

*Close Price adjusted for both dividends and splits