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
20/03/2012 71.00p 71.44p 70.04p 71.00p 71566
19/03/2012 71.50p 72.00p 71.50p 72.00p 0
16/03/2012 70.50p 71.50p 70.50p 71.50p 0
15/03/2012 70.50p 71.50p 70.50p 71.50p 1388
14/03/2012 71.25p 71.50p 69.85p 71.50p 0
13/03/2012 71.25p 71.50p 69.85p 71.50p 36511
12/03/2012 71.63p 72.00p 71.63p 72.00p 7185
09/03/2012 72.10p 72.10p 71.13p 72.00p 0
08/03/2012 72.10p 72.10p 71.13p 71.38p 6109
07/03/2012 70.75p 71.13p 70.75p 71.13p 6571
06/03/2012 71.25p 71.25p 70.60p 71.13p 12656
05/03/2012 71.31p 72.10p 70.75p 71.75p 8907
02/03/2012 72.10p 72.10p 70.75p 71.75p 0
01/03/2012 72.10p 72.10p 70.75p 71.75p 85617
29/02/2012 70.75p 71.75p 70.75p 71.75p 3476
28/02/2012 72.10p 72.10p 71.75p 71.75p 13000
27/02/2012 70.73p 71.75p 70.73p 71.75p 178
24/02/2012 72.10p 72.10p 70.50p 71.75p 0
23/02/2012 72.10p 72.10p 70.50p 71.75p 29925
22/02/2012 70.73p 71.75p 70.73p 71.75p 0
21/02/2012 70.73p 71.75p 70.73p 71.75p 2192
20/02/2012 70.61p 71.75p 70.61p 71.75p 7000
17/02/2012 70.25p 71.50p 70.25p 71.13p 61154
16/02/2012 70.75p 71.70p 70.00p 71.00p 130894
15/02/2012 69.36p 70.50p 69.36p 70.25p 97609
14/02/2012 69.36p 71.00p 69.36p 71.00p 10000
13/02/2012 69.36p 71.00p 69.36p 71.00p 31200
10/02/2012 71.44p 71.44p 71.00p 71.00p 3876
09/02/2012 71.00p 71.00p 71.00p 71.00p 5000
08/02/2012 69.11p 71.00p 69.11p 71.00p 24067
07/02/2012 69.36p 70.75p 69.36p 70.13p 0
06/02/2012 69.36p 70.75p 69.36p 70.13p 68800
03/02/2012 71.00p 71.00p 69.00p 71.00p 58702
02/02/2012 70.20p 70.25p 70.20p 70.25p 17640
01/02/2012 70.20p 70.20p 69.00p 70.00p 16296
31/01/2012 70.00p 70.25p 69.75p 69.75p 0
30/01/2012 70.00p 70.25p 69.75p 69.75p 0
27/01/2012 70.00p 70.25p 70.00p 70.00p 0
26/01/2012 70.00p 70.25p 70.00p 70.25p 5000
25/01/2012 69.00p 69.75p 69.00p 69.75p 11850
24/01/2012 69.15p 70.00p 69.13p 69.75p 44500
23/01/2012 70.50p 70.50p 69.40p 70.50p 13371
20/01/2012 70.50p 71.60p 69.40p 69.75p 12903
19/01/2012 69.00p 70.50p 69.00p 70.50p 0
18/01/2012 69.00p 70.25p 69.00p 70.25p 20000
17/01/2012 71.00p 71.00p 70.13p 70.13p 1010
16/01/2012 70.50p 70.60p 70.00p 70.00p 11000
13/01/2012 70.60p 70.60p 70.00p 70.00p 13716
12/01/2012 70.50p 70.50p 70.00p 70.00p 0
11/01/2012 70.50p 70.50p 70.00p 70.00p 10000
10/01/2012 69.15p 70.50p 69.15p 70.00p 11450
09/01/2012 69.17p 70.47p 69.17p 70.00p 0
06/01/2012 69.17p 70.47p 69.17p 70.00p 0
05/01/2012 69.17p 70.47p 69.17p 70.00p 10614
04/01/2012 69.15p 70.00p 69.15p 70.00p 5300
03/01/2012 69.88p 70.75p 69.88p 70.00p 0
30/12/2011 69.88p 70.75p 69.88p 69.88p 0
29/12/2011 69.88p 70.75p 69.88p 70.00p 0
28/12/2011 69.88p 70.75p 69.88p 70.00p 0
23/12/2011 70.75p 70.75p 69.88p 69.88p 720
22/12/2011 70.06p 70.06p 69.50p 69.50p 7091
21/12/2011 70.00p 70.00p 69.50p 69.50p 30000
20/12/2011 68.00p 69.00p 68.00p 69.00p 20000
19/12/2011 68.15p 70.00p 68.15p 70.00p 913
16/12/2011 69.00p 70.00p 69.00p 70.00p 0
15/12/2011 69.00p 70.00p 69.00p 70.00p 0
14/12/2011 69.00p 69.38p 69.00p 69.38p 5058
13/12/2011 69.00p 71.03p 69.00p 70.25p 60050
12/12/2011 69.01p 71.50p 69.01p 71.50p 0
09/12/2011 69.01p 71.50p 69.01p 71.50p 0
08/12/2011 69.01p 71.50p 69.01p 71.50p 8202
07/12/2011 72.60p 72.60p 71.00p 71.50p 0
06/12/2011 72.60p 72.60p 71.00p 71.00p 0
05/12/2011 72.60p 72.60p 71.00p 71.00p 404
02/12/2011 69.00p 71.00p 69.00p 71.00p 0
01/12/2011 69.00p 71.00p 69.00p 71.00p 0
30/11/2011 69.00p 71.00p 69.00p 71.00p 30000
29/11/2011 69.00p 70.50p 69.00p 70.50p 0
28/11/2011 69.00p 70.50p 69.00p 70.50p 0
25/11/2011 69.00p 70.50p 69.00p 70.50p 20000
24/11/2011 69.00p 71.00p 69.00p 71.00p 0
23/11/2011 69.00p 71.00p 69.00p 71.00p 10000
22/11/2011 71.00p 71.00p 71.00p 71.00p 8781
21/11/2011 69.00p 69.50p 69.00p 69.50p 41541
18/11/2011 69.05p 71.50p 69.05p 71.50p 4648
17/11/2011 70.00p 71.50p 70.00p 71.50p 10000
16/11/2011 69.05p 71.00p 69.05p 71.00p 47
15/11/2011 70.00p 71.25p 69.50p 71.00p 0
14/11/2011 70.00p 71.25p 69.50p 71.25p 12224
11/11/2011 70.50p 70.89p 70.00p 70.75p 32852
10/11/2011 72.50p 72.75p 71.63p 72.75p 0
09/11/2011 72.50p 72.50p 71.63p 71.63p 7406
08/11/2011 74.24p 74.24p 72.87p 72.87p 12429
07/11/2011 72.25p 72.75p 71.50p 72.38p 0
04/11/2011 72.25p 72.75p 71.50p 72.75p 0
03/11/2011 72.25p 72.75p 71.50p 72.75p 0
02/11/2011 72.25p 72.75p 71.50p 72.75p 0
01/11/2011 72.25p 72.75p 71.50p 72.75p 0
31/10/2011 72.25p 72.75p 71.50p 72.75p 10138
28/10/2011 73.75p 73.75p 73.50p 73.50p 2324
27/10/2011 73.75p 73.75p 72.62p 72.62p 5000
26/10/2011 70.01p 71.50p 70.01p 71.50p 691
25/10/2011 69.50p 71.63p 69.50p 71.50p 0
24/10/2011 69.50p 71.63p 69.50p 71.63p 0
21/10/2011 69.50p 71.50p 69.50p 71.38p 0
20/10/2011 69.50p 71.50p 69.50p 71.50p 4063
19/10/2011 71.50p 72.00p 70.75p 70.75p 12419
18/10/2011 69.50p 71.63p 69.50p 71.50p 0
17/10/2011 69.50p 71.63p 69.50p 71.50p 0
14/10/2011 69.50p 71.63p 69.50p 71.63p 13806
13/10/2011 69.50p 71.63p 69.50p 71.63p 52148
12/10/2011 72.25p 72.25p 71.38p 71.38p 0
11/10/2011 72.25p 72.25p 71.38p 71.38p 0
10/10/2011 72.25p 72.25p 71.38p 71.38p 0
07/10/2011 72.25p 72.25p 71.38p 71.38p 3593
06/10/2011 72.25p 72.25p 70.63p 70.63p 1180
05/10/2011 70.00p 70.63p 69.00p 70.63p 0
04/10/2011 70.00p 70.00p 69.00p 70.00p 16921
03/10/2011 70.75p 72.00p 70.00p 72.00p 0
30/09/2011 70.75p 72.00p 70.00p 72.00p 0
29/09/2011 70.75p 72.00p 70.00p 72.00p 0
28/09/2011 70.75p 72.00p 70.00p 72.00p 14000
27/09/2011 74.00p 74.00p 70.00p 72.50p 11280
26/09/2011 70.75p 71.00p 70.50p 71.00p 25558
23/09/2011 72.00p 72.00p 71.00p 71.50p 5179
22/09/2011 71.00p 73.00p 71.00p 73.00p 1765
21/09/2011 72.00p 73.00p 72.00p 73.00p 0
20/09/2011 72.00p 73.00p 72.00p 73.00p 23575
19/09/2011 73.50p 73.50p 71.50p 71.50p 0
16/09/2011 73.50p 73.50p 73.50p 73.50p 30
15/09/2011 72.75p 73.00p 72.75p 73.00p 500
14/09/2011 73.00p 73.00p 72.00p 73.00p 1738
13/09/2011 72.50p 73.00p 72.50p 73.00p 500
12/09/2011 71.00p 73.00p 71.00p 73.00p 4284
09/09/2011 71.25p 73.00p 71.25p 73.00p 0
08/09/2011 71.25p 73.00p 71.25p 73.00p 0
07/09/2011 71.25p 73.00p 71.25p 73.00p 0
06/09/2011 71.25p 73.00p 71.25p 73.00p 0
05/09/2011 71.25p 73.00p 71.25p 73.00p 6098
02/09/2011 72.25p 73.00p 72.25p 73.00p 12000
01/09/2011 75.00p 75.00p 73.37p 73.37p 7163
31/08/2011 75.00p 75.00p 73.50p 73.50p 1747
30/08/2011 72.00p 73.50p 72.00p 73.50p 4052
26/08/2011 71.75p 73.70p 71.75p 73.25p 0
25/08/2011 71.75p 73.70p 71.75p 73.25p 0
24/08/2011 71.75p 73.70p 71.75p 73.25p 0
23/08/2011 71.75p 73.70p 71.75p 73.25p 0
22/08/2011 71.75p 73.70p 71.75p 73.00p 1849
19/08/2011 71.50p 73.00p 70.50p 73.00p 33286
18/08/2011 74.25p 74.25p 72.50p 72.50p 2000
17/08/2011 72.25p 73.25p 72.25p 73.25p 54
16/08/2011 70.75p 72.75p 70.50p 72.75p 2156
15/08/2011 70.75p 70.75p 70.63p 70.63p 19346
12/08/2011 71.25p 72.87p 71.25p 72.87p 6202
11/08/2011 70.50p 72.87p 70.50p 72.87p 0
10/08/2011 70.50p 72.75p 70.50p 72.75p 10000
09/08/2011 70.50p 71.75p 70.50p 71.75p 1765
08/08/2011 70.50p 72.00p 70.50p 72.00p 6000
05/08/2011 72.00p 72.00p 71.00p 72.00p 10000
04/08/2011 75.25p 75.25p 72.00p 73.50p 5311
03/08/2011 75.56p 75.56p 74.50p 74.50p 388
02/08/2011 72.75p 74.00p 72.00p 74.00p 9300
01/08/2011 74.00p 74.74p 73.00p 73.00p 30000
29/07/2011 74.00p 74.00p 73.50p 73.50p 5000
28/07/2011 74.00p 74.00p 73.50p 73.50p 19123
27/07/2011 74.00p 75.00p 74.00p 75.00p 2037
26/07/2011 74.50p 74.50p 74.03p 74.25p 13748
25/07/2011 74.00p 75.50p 74.00p 75.50p 7776
22/07/2011 74.00p 75.50p 74.00p 75.50p 57011
21/07/2011 73.25p 74.00p 73.25p 73.87p 10100
20/07/2011 72.77p 73.62p 72.77p 73.62p 988
19/07/2011 72.50p 73.62p 72.00p 73.62p 38181
18/07/2011 72.75p 73.62p 72.75p 73.62p 40575
15/07/2011 72.75p 73.75p 72.72p 73.75p 22003
14/07/2011 72.75p 73.75p 72.75p 73.75p 0
13/07/2011 72.75p 73.62p 72.75p 73.62p 10000
12/07/2011 73.00p 73.62p 73.00p 73.62p 311
11/07/2011 74.31p 74.31p 73.75p 74.25p 14900
08/07/2011 74.00p 74.50p 73.50p 74.25p 36405
07/07/2011 74.00p 74.00p 72.75p 73.50p 95763
06/07/2011 73.00p 73.25p 73.00p 73.25p 0
05/07/2011 73.00p 73.25p 73.00p 73.25p 0
04/07/2011 73.00p 73.25p 73.00p 73.25p 0
01/07/2011 73.00p 73.12p 73.00p 73.12p 2100
30/06/2011 71.25p 73.12p 71.25p 73.12p 2418
29/06/2011 72.25p 72.50p 72.00p 72.00p 37125
28/06/2011 73.50p 73.50p 70.75p 70.75p 115818
27/06/2011 72.50p 73.62p 71.00p 73.62p 600
24/06/2011 73.50p 73.75p 72.00p 72.50p 11405
23/06/2011 72.50p 72.50p 71.50p 72.50p 0
22/06/2011 72.50p 72.50p 71.50p 72.00p 54417
21/06/2011 72.00p 72.00p 71.00p 71.50p 107397
20/06/2011 71.25p 71.50p 70.25p 71.50p 16061
17/06/2011 70.75p 71.00p 69.00p 70.75p 394263
16/06/2011 70.25p 71.00p 70.25p 70.25p 246082
15/06/2011 70.50p 70.75p 70.00p 70.25p 165157
14/06/2011 69.50p 71.00p 69.50p 70.00p 74145
13/06/2011 68.50p 69.50p 67.75p 69.38p 713269
10/06/2011 71.00p 71.00p 68.00p 68.50p 116546
09/06/2011 76.00p 76.00p 71.00p 71.00p 100124

*Close Price adjusted for both dividends and splits