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
13/09/2010 73.00p 74.00p 73.00p 74.00p 0
10/09/2010 74.00p 74.00p 73.00p 73.00p 35
09/09/2010 71.50p 71.50p 71.50p 71.50p 35
08/09/2010 70.75p 70.75p 70.75p 70.75p 0
07/09/2010 70.50p 71.50p 70.50p 70.75p 11199
06/09/2010 70.50p 70.50p 70.50p 70.50p 0
03/09/2010 70.00p 70.50p 70.00p 70.50p 0
02/09/2010 70.00p 70.00p 70.00p 70.00p 0
01/09/2010 66.00p 70.00p 66.00p 70.00p 5000
31/08/2010 68.00p 69.56p 68.00p 68.00p 14000
27/08/2010 68.00p 68.00p 68.00p 68.00p 0
26/08/2010 68.00p 68.00p 68.00p 68.00p 0
25/08/2010 68.00p 68.00p 68.00p 68.00p 0
24/08/2010 66.50p 68.00p 66.50p 68.00p 40389
23/08/2010 67.00p 68.00p 67.00p 68.00p 19824
20/08/2010 67.00p 67.50p 67.00p 67.50p 10000
19/08/2010 70.00p 72.00p 68.00p 69.50p 20176
18/08/2010 72.00p 73.00p 72.00p 73.00p 23
17/08/2010 73.00p 73.00p 73.00p 73.00p 0
16/08/2010 73.00p 73.00p 73.00p 73.00p 0
13/08/2010 73.00p 74.50p 70.00p 73.00p 66247
12/08/2010 74.00p 74.00p 73.00p 73.00p 0
11/08/2010 73.00p 74.00p 71.00p 74.00p 5095
10/08/2010 74.00p 75.00p 74.00p 75.00p 5000
09/08/2010 77.00p 77.00p 74.00p 76.00p 10000
06/08/2010 80.00p 80.00p 74.00p 77.00p 7250
05/08/2010 80.00p 80.00p 80.00p 80.00p 57
04/08/2010 77.00p 77.00p 77.00p 77.00p 0
03/08/2010 77.00p 77.00p 77.00p 77.00p 0
02/08/2010 76.50p 77.00p 74.11p 77.00p 1999
30/07/2010 76.50p 76.50p 76.50p 76.50p 0
29/07/2010 76.50p 76.50p 76.50p 76.50p 0
28/07/2010 76.50p 76.50p 76.50p 76.50p 0
27/07/2010 76.50p 76.50p 76.50p 76.50p 0
26/07/2010 76.00p 76.50p 76.00p 76.50p 0
23/07/2010 72.00p 76.00p 72.00p 76.00p 0
22/07/2010 75.00p 75.00p 72.00p 72.00p 12879
21/07/2010 74.50p 74.50p 74.50p 74.50p 0
20/07/2010 76.00p 76.00p 74.50p 74.50p 0
19/07/2010 76.00p 76.00p 76.00p 76.00p 0
16/07/2010 76.00p 76.00p 76.00p 76.00p 0
15/07/2010 78.00p 78.00p 76.00p 76.00p 153
14/07/2010 75.50p 76.00p 75.50p 76.00p 0
13/07/2010 74.00p 75.50p 74.00p 75.50p 0
12/07/2010 75.00p 75.00p 74.00p 74.00p 0
09/07/2010 75.00p 75.00p 75.00p 75.00p 64
08/07/2010 73.00p 73.50p 73.00p 73.50p 5000
07/07/2010 73.00p 73.00p 70.50p 73.00p 34017
06/07/2010 70.50p 73.00p 70.50p 73.00p 0
05/07/2010 70.00p 70.50p 70.00p 70.50p 0
02/07/2010 70.00p 70.00p 70.00p 70.00p 0
01/07/2010 70.00p 70.00p 70.00p 70.00p 0
30/06/2010 72.00p 72.00p 70.00p 70.00p 0
29/06/2010 69.00p 72.00p 69.00p 72.00p 11433
28/06/2010 72.50p 72.50p 72.50p 72.50p 0
25/06/2010 72.50p 72.50p 72.50p 72.50p 0
24/06/2010 70.00p 72.50p 70.00p 72.50p 5000
23/06/2010 70.00p 72.50p 70.00p 72.50p 5000
22/06/2010 71.00p 72.50p 71.00p 72.50p 5000
21/06/2010 73.00p 73.00p 72.00p 73.00p 10458
18/06/2010 73.00p 75.00p 72.50p 75.00p 75035
17/06/2010 73.00p 73.50p 71.00p 73.50p 5035
16/06/2010 70.50p 71.50p 70.50p 71.50p 0
15/06/2010 70.50p 70.50p 70.50p 70.50p 0
14/06/2010 69.00p 70.50p 69.00p 70.50p 5000
11/06/2010 70.00p 71.00p 70.00p 71.00p 10000
10/06/2010 71.00p 71.50p 71.00p 71.50p 5000
09/06/2010 67.00p 68.00p 65.11p 68.00p 26748
08/06/2010 66.75p 66.79p 66.00p 66.00p 1497
07/06/2010 69.00p 69.00p 64.50p 66.75p 19552
04/06/2010 69.00p 71.00p 69.00p 69.00p 4762
03/06/2010 69.00p 69.00p 69.00p 69.00p 0
02/06/2010 69.00p 69.00p 67.00p 69.00p 7999
01/06/2010 68.00p 69.00p 68.00p 69.00p 5000
28/05/2010 68.50p 70.00p 68.50p 69.50p 3000
27/05/2010 67.75p 68.50p 67.75p 68.50p 0
26/05/2010 68.00p 68.00p 67.00p 67.75p 15000
25/05/2010 68.00p 68.00p 68.00p 68.00p 1
24/05/2010 74.00p 74.00p 74.00p 74.00p 774
21/05/2010 68.00p 70.50p 68.00p 70.50p 3000
20/05/2010 71.00p 71.00p 70.50p 70.50p 10000
19/05/2010 70.00p 71.00p 69.00p 71.00p 25000
18/05/2010 73.50p 73.50p 71.00p 73.00p 5000
17/05/2010 72.00p 73.50p 72.00p 73.50p 5000
14/05/2010 74.50p 74.50p 74.50p 74.50p 0
13/05/2010 75.00p 75.00p 74.50p 74.50p 0
12/05/2010 74.50p 76.60p 74.50p 75.00p 4000
11/05/2010 77.00p 77.00p 72.50p 74.50p 15850
10/05/2010 77.00p 77.00p 77.00p 77.00p 127
07/05/2010 76.00p 76.00p 73.75p 73.75p 0
06/05/2010 71.00p 76.00p 70.00p 76.00p 5320
05/05/2010 74.00p 74.00p 72.00p 73.50p 19680
04/05/2010 75.00p 76.00p 75.00p 76.00p 5000
30/04/2010 77.00p 77.50p 77.00p 77.50p 0
29/04/2010 77.50p 79.60p 77.00p 77.00p 6028
28/04/2010 76.00p 79.50p 76.00p 77.50p 10000
27/04/2010 76.00p 76.00p 76.00p 76.00p 1489
26/04/2010 78.50p 78.50p 76.00p 78.50p 29500
23/04/2010 75.00p 78.50p 75.00p 78.50p 0
22/04/2010 75.00p 75.00p 75.00p 75.00p 3627
21/04/2010 77.50p 80.00p 77.50p 77.50p 8559
20/04/2010 76.00p 80.00p 75.00p 77.50p 58315
19/04/2010 77.50p 78.00p 77.50p 78.00p 0
16/04/2010 78.50p 79.80p 77.00p 77.50p 24889
15/04/2010 78.50p 79.67p 78.50p 78.50p 12000
14/04/2010 80.00p 82.67p 78.50p 78.50p 1790
13/04/2010 79.00p 82.75p 79.00p 80.00p 41125
12/04/2010 78.00p 81.25p 78.00p 80.25p 22217
09/04/2010 76.50p 80.89p 76.50p 78.00p 31845
08/04/2010 77.00p 77.50p 76.00p 76.50p 86720
07/04/2010 76.00p 79.80p 76.00p 76.00p 12424
06/04/2010 78.00p 80.00p 74.50p 78.00p 133028
01/04/2010 74.50p 77.00p 73.00p 74.00p 42050
31/03/2010 74.00p 77.00p 74.00p 77.00p 33329
30/03/2010 72.00p 76.78p 70.00p 74.50p 88219
29/03/2010 69.00p 69.00p 69.00p 69.00p 0
26/03/2010 69.00p 69.00p 69.00p 69.00p 0
25/03/2010 69.00p 69.00p 69.00p 69.00p 0
24/03/2010 67.00p 70.91p 67.00p 69.00p 6914
23/03/2010 67.00p 71.00p 67.00p 71.00p 5189
22/03/2010 68.00p 69.00p 68.00p 69.00p 25000
19/03/2010 71.00p 71.00p 71.00p 71.00p 94
18/03/2010 68.00p 72.90p 68.00p 71.25p 10824
17/03/2010 70.00p 71.50p 70.00p 71.50p 8273
16/03/2010 69.00p 72.70p 69.00p 69.00p 8024
15/03/2010 69.00p 69.00p 69.00p 69.00p 63
12/03/2010 69.50p 71.00p 68.50p 71.00p 3237
11/03/2010 68.00p 69.50p 68.00p 69.50p 0
10/03/2010 68.00p 68.00p 68.00p 68.00p 5125
09/03/2010 69.00p 70.50p 69.00p 70.50p 5000
08/03/2010 69.50p 69.50p 68.00p 69.00p 1040
05/03/2010 68.50p 69.50p 68.50p 69.50p 0
04/03/2010 65.00p 68.50p 65.00p 68.50p 0
03/03/2010 65.00p 65.00p 65.00p 65.00p 3233
02/03/2010 66.50p 66.50p 65.00p 66.00p 17800
01/03/2010 66.00p 66.50p 66.00p 66.50p 0
26/02/2010 65.25p 67.70p 65.25p 66.00p 1000
25/02/2010 66.25p 66.25p 65.25p 65.25p 0
24/02/2010 64.50p 66.25p 64.50p 66.25p 0
23/02/2010 64.00p 64.50p 64.00p 64.50p 0
22/02/2010 64.00p 64.00p 64.00p 64.00p 5000
19/02/2010 65.50p 65.50p 64.00p 65.00p 2013
18/02/2010 65.00p 65.50p 65.00p 65.50p 0
17/02/2010 67.00p 67.00p 65.00p 65.00p 0
16/02/2010 62.00p 67.00p 62.00p 67.00p 24889
15/02/2010 64.25p 64.25p 61.00p 64.25p 20000
12/02/2010 64.25p 64.25p 62.00p 64.25p 2500
11/02/2010 64.25p 64.25p 64.25p 64.25p 0
10/02/2010 64.25p 66.41p 64.25p 64.25p 2000
09/02/2010 66.50p 66.50p 64.25p 64.25p 500
08/02/2010 62.00p 64.25p 62.00p 64.25p 0
05/02/2010 62.00p 62.00p 62.00p 62.00p 500
04/02/2010 62.00p 63.00p 62.00p 62.00p 15900
03/02/2010 66.50p 66.50p 66.50p 66.50p 88
02/02/2010 64.75p 64.75p 64.75p 64.75p 0
01/02/2010 64.00p 64.75p 64.00p 64.75p 5000
29/01/2010 65.25p 65.25p 64.00p 65.25p 2000
28/01/2010 66.00p 66.00p 65.00p 65.25p 40000
27/01/2010 66.50p 66.50p 66.00p 66.50p 2000
26/01/2010 66.00p 66.50p 65.00p 66.50p 10000
25/01/2010 68.50p 69.91p 67.00p 68.00p 18016
22/01/2010 69.00p 69.00p 68.50p 68.50p 0
21/01/2010 72.00p 72.00p 69.00p 69.00p 71
20/01/2010 70.00p 71.91p 66.00p 70.00p 60829
19/01/2010 69.00p 70.00p 69.00p 70.00p 5000
18/01/2010 70.00p 70.50p 70.00p 70.50p 5000
15/01/2010 71.00p 71.00p 71.00p 71.00p 0
14/01/2010 69.00p 71.91p 69.00p 71.00p 552
13/01/2010 69.50p 69.50p 69.00p 69.00p 0
12/01/2010 72.00p 72.00p 67.00p 69.50p 5004
11/01/2010 69.50p 72.00p 69.50p 69.50p 15825
08/01/2010 69.50p 69.50p 69.50p 69.50p 0
07/01/2010 69.50p 69.50p 69.50p 69.50p 0
06/01/2010 69.50p 69.50p 67.00p 69.50p 1500
05/01/2010 67.00p 69.50p 67.00p 69.50p 5000
04/01/2010 70.00p 70.00p 70.00p 70.00p 0
31/12/2009 70.00p 70.00p 70.00p 70.00p 0
30/12/2009 70.00p 70.00p 70.00p 70.00p 0
29/12/2009 67.50p 70.00p 67.50p 70.00p 5000
24/12/2009 70.25p 70.25p 67.50p 69.25p 6900
23/12/2009 69.25p 70.25p 69.25p 70.25p 0
22/12/2009 68.00p 69.25p 68.00p 69.25p 0
21/12/2009 69.00p 69.00p 68.00p 68.00p 0
18/12/2009 69.00p 69.00p 69.00p 69.00p 0
17/12/2009 67.00p 69.00p 66.00p 69.00p 10129
16/12/2009 67.00p 67.75p 67.00p 67.75p 5957
15/12/2009 70.00p 72.90p 67.50p 67.75p 20544
14/12/2009 70.00p 70.00p 70.00p 70.00p 14706
11/12/2009 66.00p 70.00p 66.00p 68.00p 42270
10/12/2009 71.50p 71.50p 71.50p 71.50p 0
09/12/2009 71.50p 71.91p 71.00p 71.50p 10717
08/12/2009 71.50p 71.50p 71.50p 71.50p 0
07/12/2009 71.50p 71.50p 71.50p 71.50p 0
04/12/2009 71.50p 71.50p 71.50p 71.50p 0
03/12/2009 71.50p 71.50p 71.50p 71.50p 0
02/12/2009 71.50p 71.91p 71.00p 71.50p 14209
01/12/2009 71.50p 71.50p 71.50p 71.50p 0
30/11/2009 70.25p 71.50p 70.25p 71.50p 0
27/11/2009 70.25p 71.91p 70.25p 70.25p 5004
26/11/2009 71.50p 71.91p 71.50p 71.50p 5086

*Close Price adjusted for both dividends and splits