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
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
08/06/2011 76.50p 76.50p 75.25p 75.75p 0
07/06/2011 76.50p 76.50p 75.25p 76.13p 2401
06/06/2011 76.50p 76.50p 76.50p 76.50p 66
03/06/2011 75.75p 77.25p 74.50p 74.50p 25505
02/06/2011 75.75p 76.90p 75.50p 76.75p 88600
01/06/2011 78.00p 78.00p 78.00p 78.00p 39
31/05/2011 75.00p 76.75p 74.75p 76.75p 0
27/05/2011 75.00p 76.38p 74.75p 76.38p 0
26/05/2011 75.00p 75.00p 74.75p 74.75p 301
25/05/2011 76.00p 76.00p 74.50p 74.75p 23651
24/05/2011 75.00p 77.50p 75.00p 77.50p 0
23/05/2011 75.00p 75.00p 75.00p 75.00p 792
20/05/2011 77.00p 78.50p 77.00p 78.00p 2478
19/05/2011 77.00p 78.00p 76.50p 78.00p 15725
18/05/2011 75.25p 77.75p 75.25p 77.75p 7723
17/05/2011 76.25p 77.00p 75.00p 77.00p 23635
16/05/2011 79.50p 79.50p 79.50p 79.50p 45
13/05/2011 77.25p 78.00p 76.25p 78.00p 3735
12/05/2011 76.50p 78.00p 76.50p 78.00p 0
11/05/2011 76.50p 78.00p 76.50p 78.00p 2556
10/05/2011 77.00p 80.00p 76.75p 80.00p 23684
09/05/2011 77.25p 78.00p 77.00p 78.00p 0
06/05/2011 77.25p 78.00p 77.00p 78.00p 16100
05/05/2011 77.50p 77.50p 77.00p 77.00p 5854
04/05/2011 79.50p 79.50p 77.25p 78.50p 6347
03/05/2011 78.25p 78.50p 77.00p 78.50p 15167
28/04/2011 78.00p 78.75p 78.00p 78.50p 10563
27/04/2011 77.25p 78.50p 77.00p 78.50p 4500
26/04/2011 78.00p 78.50p 77.50p 78.50p 0
21/04/2011 78.00p 78.50p 77.50p 78.50p 11494
20/04/2011 77.00p 80.00p 77.00p 77.50p 14910
19/04/2011 77.25p 79.00p 77.00p 77.50p 0
18/04/2011 77.25p 79.00p 77.00p 77.50p 11303
15/04/2011 77.75p 79.00p 77.00p 79.00p 27048
14/04/2011 78.50p 79.00p 77.75p 79.00p 1189
13/04/2011 76.50p 78.75p 75.75p 77.25p 21212
12/04/2011 76.50p 77.25p 76.25p 77.25p 1000
11/04/2011 79.00p 79.00p 75.50p 77.25p 0
08/04/2011 79.00p 79.00p 75.50p 77.25p 27310
07/04/2011 75.50p 75.51p 75.50p 75.50p 7491
06/04/2011 75.50p 75.50p 75.50p 75.50p 3300
05/04/2011 78.00p 78.00p 76.75p 76.75p 752
04/04/2011 76.00p 77.25p 76.00p 77.25p 1780
01/04/2011 75.00p 76.88p 74.75p 76.88p 0
31/03/2011 75.00p 76.50p 74.75p 74.75p 70095
30/03/2011 76.00p 76.75p 75.00p 76.75p 29692
29/03/2011 79.00p 79.00p 77.00p 77.00p 100
28/03/2011 79.00p 79.00p 79.00p 79.00p 31
25/03/2011 77.00p 77.63p 77.00p 77.63p 5000
24/03/2011 76.00p 78.00p 76.00p 76.00p 16877
23/03/2011 76.00p 79.00p 75.01p 79.00p 7132
22/03/2011 75.00p 75.00p 75.00p 75.00p 835
21/03/2011 75.00p 76.00p 75.00p 75.00p 14156
18/03/2011 75.00p 75.00p 75.00p 75.00p 43
17/03/2011 74.00p 74.00p 74.00p 74.00p 40
16/03/2011 74.00p 76.50p 74.00p 76.50p 500
15/03/2011 76.00p 76.50p 74.00p 76.50p 19619
14/03/2011 77.00p 79.25p 77.00p 79.25p 1498
11/03/2011 77.00p 79.25p 77.00p 79.25p 0
10/03/2011 77.00p 78.50p 77.00p 78.50p 0
09/03/2011 77.00p 78.50p 77.00p 78.50p 0
08/03/2011 77.00p 78.50p 77.00p 78.50p 22000
07/03/2011 82.00p 82.00p 79.50p 79.50p 2500
04/03/2011 81.00p 81.00p 79.00p 79.00p 2
03/03/2011 77.01p 79.00p 77.00p 79.00p 0
02/03/2011 77.01p 79.00p 77.00p 79.00p 44242
01/03/2011 81.00p 81.50p 81.50p 81.50p 12462
28/02/2011 81.00p 81.00p 79.50p 79.50p 9198
25/02/2011 81.50p 81.00p 79.50p 79.50p 0
24/02/2011 81.50p 81.00p 79.50p 79.50p 0
23/02/2011 81.50p 81.00p 80.50p 80.50p 0
22/02/2011 81.50p 81.00p 80.50p 80.50p 0
21/02/2011 81.50p 81.00p 81.00p 81.00p 0
18/02/2011 82.00p 82.00p 81.00p 81.50p 0
17/02/2011 82.00p 82.50p 81.00p 82.50p 12258
16/02/2011 86.00p 86.00p 85.00p 86.00p 0
15/02/2011 86.00p 86.00p 85.00p 86.00p 0
14/02/2011 86.00p 86.00p 85.00p 86.00p 586
11/02/2011 85.50p 85.50p 83.00p 83.00p 0
10/02/2011 85.50p 85.50p 83.00p 83.00p 12182
09/02/2011 82.00p 83.50p 81.50p 83.00p 0
08/02/2011 82.00p 83.50p 81.50p 83.50p 62433
07/02/2011 84.50p 84.50p 81.25p 81.25p 0
04/02/2011 84.50p 84.50p 81.25p 81.25p 1
03/02/2011 80.00p 82.50p 80.00p 82.50p 12394
02/02/2011 81.00p 82.25p 80.50p 82.25p 69038
01/02/2011 81.00p 83.50p 81.00p 82.25p 24692
31/01/2011 81.00p 81.00p 81.00p 81.00p 1
28/01/2011 80.00p 80.00p 80.00p 80.00p 0
27/01/2011 81.00p 81.00p 80.00p 80.00p 5004
26/01/2011 81.00p 81.00p 79.11p 81.00p 2504
25/01/2011 81.00p 81.25p 81.00p 81.25p 0
24/01/2011 81.00p 81.00p 81.00p 81.00p 0
21/01/2011 83.50p 83.50p 81.00p 81.00p 1
20/01/2011 81.50p 81.50p 79.61p 81.50p 3000
19/01/2011 83.50p 83.50p 81.50p 81.50p 1
18/01/2011 81.25p 81.50p 79.61p 81.50p 5000
17/01/2011 81.25p 81.25p 81.25p 81.25p 0
14/01/2011 81.25p 81.25p 81.25p 81.25p 0
13/01/2011 82.50p 82.50p 81.25p 81.25p 0
12/01/2011 82.50p 82.50p 81.25p 81.25p 0

*Close Price adjusted for both dividends and splits