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
25/11/2009 72.00p 72.00p 71.50p 71.50p 15000
24/11/2009 71.00p 71.00p 71.00p 71.00p 0
23/11/2009 72.50p 72.50p 71.00p 71.00p 58000
20/11/2009 72.00p 72.50p 72.00p 72.50p 5000
19/11/2009 73.00p 74.00p 72.00p 74.00p 35000
18/11/2009 74.00p 74.50p 74.00p 74.50p 5000
17/11/2009 76.00p 76.00p 75.00p 75.00p 18
16/11/2009 74.50p 75.00p 74.50p 75.00p 0
13/11/2009 74.50p 74.50p 74.50p 74.50p 0
12/11/2009 73.00p 74.50p 73.00p 74.50p 2202
11/11/2009 70.00p 72.50p 70.00p 72.50p 30000
10/11/2009 67.00p 69.25p 67.00p 69.25p 0
09/11/2009 67.00p 67.00p 67.00p 67.00p 35372
06/11/2009 65.00p 66.50p 65.00p 66.50p 5000
05/11/2009 66.50p 66.50p 66.50p 66.50p 8800
04/11/2009 66.50p 66.50p 66.50p 66.50p 25000
03/11/2009 66.00p 66.50p 66.00p 66.50p 5330
02/11/2009 66.50p 67.00p 66.50p 67.00p 0
30/10/2009 64.00p 66.50p 64.00p 66.50p 0
29/10/2009 65.50p 65.50p 64.00p 64.00p 41792
28/10/2009 65.50p 67.50p 65.50p 67.50p 14250
27/10/2009 67.75p 67.75p 67.75p 67.75p 0
26/10/2009 67.75p 67.75p 67.75p 67.75p 0
23/10/2009 68.00p 68.00p 67.00p 67.75p 10000
22/10/2009 67.75p 67.75p 67.75p 67.75p 41094
21/10/2009 68.00p 68.00p 67.75p 67.75p 5000
20/10/2009 69.00p 69.00p 68.00p 68.00p 10000
19/10/2009 68.00p 69.00p 68.00p 69.00p 5000
16/10/2009 68.50p 69.00p 68.50p 69.00p 1000
15/10/2009 67.00p 68.50p 67.00p 68.50p 0
14/10/2009 67.00p 67.00p 67.00p 67.00p 7092
13/10/2009 71.00p 71.00p 70.00p 70.00p 0
12/10/2009 71.00p 71.00p 71.00p 71.00p 171
09/10/2009 65.00p 67.00p 65.00p 67.00p 5000
08/10/2009 66.00p 66.50p 66.00p 66.50p 5000
07/10/2009 65.50p 66.00p 65.50p 66.00p 0
06/10/2009 65.00p 65.50p 65.00p 65.50p 4470
05/10/2009 65.00p 65.00p 65.00p 65.00p 15905
02/10/2009 64.50p 65.00p 64.50p 65.00p 0
01/10/2009 64.25p 64.50p 64.25p 64.50p 14830
30/09/2009 66.00p 66.00p 63.00p 64.25p 5742
29/09/2009 63.00p 66.00p 61.00p 66.00p 66733
28/09/2009 65.00p 65.00p 64.50p 64.50p 3000
25/09/2009 65.00p 65.00p 65.00p 65.00p 0
24/09/2009 65.00p 65.00p 65.00p 65.00p 2223
23/09/2009 65.50p 65.50p 65.00p 65.00p 0
22/09/2009 65.00p 65.50p 65.00p 65.50p 11648
21/09/2009 66.00p 66.00p 65.00p 65.00p 38415

*Close Price adjusted for both dividends and splits