Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
New Star Investment Trust (NSI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2024 | 115.00p | 115.00p | 112.75p | 114.00p | 118 |
| 31/05/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/05/2024 | 116.00p | 116.00p | 112.36p | 115.00p | 1689 |
| 29/05/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 28/05/2024 | 116.00p | 118.64p | 116.00p | 116.00p | 4300 |
| 24/05/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 23/05/2024 | 116.00p | 116.00p | 113.36p | 116.00p | 15000 |
| 22/05/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 21/05/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/05/2024 | 117.00p | 118.64p | 116.00p | 116.00p | 4190 |
| 17/05/2024 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 16/05/2024 | 117.00p | 119.64p | 117.00p | 117.00p | 5000 |
| 15/05/2024 | 119.00p | 121.64p | 117.00p | 117.00p | 11386 |
| 14/05/2024 | 116.00p | 119.69p | 116.00p | 119.00p | 0 |
| 13/05/2024 | 114.00p | 116.64p | 114.00p | 116.00p | 262 |
| 10/05/2024 | 115.00p | 116.64p | 114.00p | 114.00p | 10000 |
| 09/05/2024 | 115.00p | 117.64p | 115.00p | 116.00p | 6057 |
| 08/05/2024 | 114.00p | 117.64p | 114.00p | 115.00p | 10000 |
| 07/05/2024 | 115.00p | 115.00p | 112.36p | 114.00p | 9085 |
| 03/05/2024 | 114.00p | 115.00p | 111.00p | 115.00p | 107 |
| 02/05/2024 | 114.00p | 116.64p | 114.00p | 114.00p | 2000 |
| 01/05/2024 | 114.00p | 116.64p | 114.00p | 114.00p | 681 |
| 30/04/2024 | 115.00p | 116.64p | 114.00p | 114.00p | 1702 |
| 29/04/2024 | 115.00p | 117.64p | 115.00p | 115.00p | 8000 |
| 26/04/2024 | 114.00p | 116.64p | 114.00p | 115.00p | 5000 |
| 25/04/2024 | 114.00p | 114.00p | 113.31p | 114.00p | 0 |
| 24/04/2024 | 115.00p | 116.00p | 115.00p | 115.00p | 0 |
| 23/04/2024 | 115.00p | 117.45p | 115.00p | 115.00p | 3550 |
| 22/04/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 18437 |
| 19/04/2024 | 117.00p | 117.00p | 116.00p | 116.00p | 0 |
| 18/04/2024 | 119.00p | 119.00p | 116.31p | 117.00p | 0 |
| 17/04/2024 | 119.00p | 121.45p | 116.00p | 119.00p | 2306 |
| 16/04/2024 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 15/04/2024 | 119.00p | 121.52p | 119.00p | 119.00p | 4089 |
| 12/04/2024 | 115.00p | 120.00p | 114.24p | 119.00p | 5053 |
| 11/04/2024 | 119.00p | 119.00p | 114.00p | 115.00p | 21358 |
| 10/04/2024 | 119.00p | 120.80p | 116.00p | 119.00p | 7780 |
| 09/04/2024 | 119.00p | 119.69p | 119.00p | 119.00p | 0 |
| 08/04/2024 | 117.00p | 122.00p | 117.00p | 119.00p | 17397 |
| 05/04/2024 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/04/2024 | 114.00p | 117.00p | 112.00p | 115.00p | 5008 |
| 03/04/2024 | 115.00p | 116.70p | 112.00p | 114.00p | 12551 |
| 02/04/2024 | 115.00p | 118.00p | 115.00p | 115.00p | 1250 |
| 28/03/2024 | 115.00p | 117.94p | 113.20p | 115.00p | 12849 |
| 27/03/2024 | 117.00p | 121.00p | 115.00p | 121.00p | 26951 |
| 26/03/2024 | 114.00p | 123.00p | 117.00p | 117.00p | 0 |
| 25/03/2024 | 117.00p | 123.00p | 117.00p | 123.00p | 174 |
| 22/03/2024 | 117.00p | 119.82p | 114.18p | 117.00p | 8917 |
| 21/03/2024 | 116.00p | 119.00p | 116.00p | 117.00p | 17000 |
| 20/03/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 3347 |
| 19/03/2024 | 116.00p | 116.00p | 113.00p | 116.00p | 108 |
| 18/03/2024 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 15/03/2024 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 14/03/2024 | 115.00p | 118.00p | 115.00p | 116.00p | 1 |
| 13/03/2024 | 115.00p | 116.13p | 115.00p | 115.50p | 0 |
| 12/03/2024 | 115.00p | 116.13p | 115.50p | 115.50p | 0 |
| 11/03/2024 | 115.00p | 116.13p | 115.00p | 115.50p | 0 |
| 08/03/2024 | 115.00p | 116.13p | 115.50p | 115.50p | 0 |
| 07/03/2024 | 116.00p | 120.00p | 113.00p | 115.50p | 23776 |
| 06/03/2024 | 117.00p | 118.82p | 115.31p | 116.00p | 669 |
| 05/03/2024 | 117.00p | 117.00p | 115.18p | 117.00p | 12000 |
| 04/03/2024 | 118.00p | 118.00p | 115.18p | 117.00p | 10147 |
| 01/03/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 29/02/2024 | 118.00p | 123.00p | 115.18p | 118.00p | 7002 |
| 28/02/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 27/02/2024 | 119.00p | 120.82p | 118.00p | 118.00p | 102 |
| 26/02/2024 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 23/02/2024 | 119.00p | 122.00p | 119.00p | 119.00p | 0 |
| 22/02/2024 | 119.00p | 122.00p | 117.00p | 122.00p | 6 |
| 21/02/2024 | 119.00p | 121.94p | 119.00p | 119.00p | 2464 |
| 20/02/2024 | 119.00p | 119.00p | 116.66p | 119.00p | 14642 |
| 19/02/2024 | 119.00p | 121.94p | 119.00p | 119.00p | 636 |
| 16/02/2024 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 15/02/2024 | 118.00p | 121.00p | 118.00p | 119.00p | 12500 |
| 14/02/2024 | 116.00p | 118.50p | 116.00p | 118.00p | 21815 |
| 13/02/2024 | 116.00p | 116.00p | 114.87p | 115.50p | 0 |
| 12/02/2024 | 116.00p | 116.00p | 113.55p | 115.50p | 1111 |
| 09/02/2024 | 115.00p | 117.94p | 115.00p | 115.50p | 2200 |
| 08/02/2024 | 114.00p | 116.94p | 114.00p | 115.00p | 11000 |
| 07/02/2024 | 114.00p | 116.94p | 114.00p | 114.00p | 18223 |
| 06/02/2024 | 114.00p | 114.00p | 111.00p | 114.00p | 113 |
| 05/02/2024 | 114.00p | 114.00p | 111.66p | 114.00p | 2000 |
| 02/02/2024 | 111.00p | 114.00p | 111.00p | 114.00p | 20000 |
| 01/02/2024 | 115.00p | 117.00p | 114.00p | 114.00p | 114 |
| 31/01/2024 | 115.00p | 117.95p | 115.00p | 116.00p | 4000 |
| 30/01/2024 | 115.00p | 115.69p | 115.00p | 115.00p | 0 |
| 29/01/2024 | 115.00p | 115.69p | 115.00p | 115.00p | 0 |
| 26/01/2024 | 114.00p | 116.34p | 114.00p | 115.00p | 4272 |
| 25/01/2024 | 115.00p | 115.00p | 112.66p | 114.00p | 8837 |
| 24/01/2024 | 115.00p | 115.00p | 112.66p | 115.00p | 1000 |
| 23/01/2024 | 115.00p | 115.69p | 115.00p | 115.00p | 0 |
| 22/01/2024 | 118.00p | 118.00p | 112.66p | 115.00p | 169220 |
| 19/01/2024 | 116.00p | 118.00p | 114.87p | 118.00p | 0 |
| 18/01/2024 | 115.00p | 115.50p | 113.00p | 115.50p | 77000 |
| 17/01/2024 | 115.00p | 117.34p | 115.00p | 115.00p | 11756 |
| 16/01/2024 | 115.00p | 115.69p | 115.00p | 115.00p | 0 |
| 15/01/2024 | 115.00p | 117.34p | 115.00p | 115.00p | 8454 |
| 12/01/2024 | 115.00p | 115.69p | 115.00p | 115.00p | 0 |
| 11/01/2024 | 115.00p | 115.69p | 115.00p | 115.00p | 0 |
| 10/01/2024 | 115.00p | 115.69p | 115.00p | 115.00p | 0 |
| 09/01/2024 | 115.00p | 115.69p | 115.00p | 115.00p | 0 |
| 08/01/2024 | 115.00p | 115.00p | 112.06p | 115.00p | 1350 |
| 05/01/2024 | 115.00p | 115.00p | 112.06p | 115.00p | 2400 |
| 04/01/2024 | 115.00p | 116.00p | 115.00p | 115.00p | 862 |
| 03/01/2024 | 115.00p | 115.80p | 114.00p | 114.00p | 13731 |
| 02/01/2024 | 116.00p | 116.00p | 112.00p | 114.00p | 7138 |
| 29/12/2023 | 117.00p | 117.00p | 114.00p | 116.00p | 12000 |
| 28/12/2023 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 27/12/2023 | 117.00p | 117.00p | 117.00p | 117.00p | 1 |
| 22/12/2023 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 21/12/2023 | 117.00p | 117.00p | 117.00p | 117.00p | 8125 |
| 20/12/2023 | 116.00p | 119.64p | 113.00p | 117.00p | 33577 |
| 19/12/2023 | 115.00p | 118.00p | 114.74p | 116.00p | 7000 |
| 18/12/2023 | 113.00p | 115.69p | 112.31p | 115.00p | 0 |
| 15/12/2023 | 112.00p | 114.00p | 112.00p | 112.50p | 10000 |
| 14/12/2023 | 111.00p | 114.00p | 111.00p | 111.50p | 11520 |
| 13/12/2023 | 110.00p | 112.00p | 110.00p | 111.00p | 15369 |
| 12/12/2023 | 110.00p | 109.50p | 108.88p | 109.50p | 0 |
| 11/12/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 08/12/2023 | 110.00p | 110.00p | 109.00p | 109.50p | 18500 |
| 07/12/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 06/12/2023 | 110.00p | 111.45p | 109.50p | 109.50p | 535 |
| 05/12/2023 | 110.00p | 110.00p | 107.00p | 109.50p | 5000 |
| 04/12/2023 | 110.00p | 111.45p | 109.50p | 109.50p | 2400 |
| 01/12/2023 | 110.00p | 111.45p | 108.00p | 109.50p | 10117 |
| 30/11/2023 | 110.00p | 112.00p | 107.25p | 109.50p | 2619 |
| 29/11/2023 | 110.00p | 111.45p | 109.50p | 109.50p | 8901 |
| 28/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 27/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 24/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 23/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 22/11/2023 | 110.00p | 110.00p | 107.00p | 109.50p | 19000 |
| 21/11/2023 | 110.00p | 109.50p | 108.88p | 109.50p | 0 |
| 20/11/2023 | 110.00p | 111.95p | 109.50p | 109.50p | 10000 |
| 17/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 16/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 15/11/2023 | 110.00p | 110.95p | 107.25p | 109.50p | 3689 |
| 14/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 13/11/2023 | 110.00p | 110.00p | 107.55p | 109.50p | 12 |
| 10/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 09/11/2023 | 110.00p | 110.60p | 109.50p | 109.50p | 8969 |
| 08/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 07/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 06/11/2023 | 110.00p | 110.60p | 109.50p | 109.50p | 36720 |
| 03/11/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 02/11/2023 | 110.00p | 110.60p | 109.50p | 109.50p | 1124 |
| 01/11/2023 | 110.00p | 110.60p | 109.50p | 109.50p | 539 |
| 31/10/2023 | 110.00p | 110.00p | 105.00p | 109.50p | 11 |
| 30/10/2023 | 110.00p | 109.50p | 108.88p | 109.50p | 0 |
| 27/10/2023 | 110.00p | 110.60p | 109.50p | 109.50p | 1906 |
| 26/10/2023 | 110.00p | 110.00p | 108.88p | 109.50p | 0 |
| 25/10/2023 | 110.00p | 109.50p | 108.88p | 109.50p | 0 |
| 24/10/2023 | 110.00p | 109.50p | 108.88p | 109.50p | 0 |
| 23/10/2023 | 110.00p | 109.50p | 108.88p | 109.50p | 0 |
| 20/10/2023 | 110.00p | 112.00p | 107.00p | 109.50p | 2501 |
| 19/10/2023 | 110.00p | 110.69p | 105.00p | 110.00p | 0 |
| 18/10/2023 | 110.00p | 111.68p | 110.00p | 110.00p | 4724 |
| 17/10/2023 | 110.00p | 110.69p | 110.00p | 110.00p | 0 |
| 16/10/2023 | 110.00p | 110.69p | 110.00p | 110.00p | 0 |
| 13/10/2023 | 111.00p | 111.90p | 110.00p | 110.00p | 2223 |
| 12/10/2023 | 111.00p | 111.00p | 109.88p | 110.50p | 0 |
| 11/10/2023 | 111.00p | 111.00p | 108.05p | 110.50p | 1000 |
| 10/10/2023 | 112.00p | 112.00p | 109.00p | 111.00p | 10000 |
| 09/10/2023 | 113.00p | 113.00p | 110.00p | 113.00p | 16500 |
| 06/10/2023 | 114.00p | 116.00p | 110.00p | 113.00p | 5532 |
| 05/10/2023 | 114.00p | 115.68p | 114.00p | 114.00p | 5500 |
| 04/10/2023 | 115.00p | 115.90p | 114.50p | 114.50p | 515 |
| 03/10/2023 | 115.00p | 115.00p | 112.00p | 114.50p | 2500 |
| 02/10/2023 | 115.00p | 114.50p | 113.87p | 114.50p | 0 |
| 29/09/2023 | 115.00p | 115.90p | 114.50p | 114.50p | 812 |
| 28/09/2023 | 115.00p | 115.00p | 112.00p | 114.50p | 2 |
| 27/09/2023 | 115.00p | 114.50p | 113.87p | 114.50p | 0 |
| 26/09/2023 | 115.00p | 114.50p | 113.87p | 114.50p | 0 |
| 25/09/2023 | 115.00p | 115.00p | 114.50p | 114.50p | 11519 |
| 22/09/2023 | 115.00p | 116.00p | 114.50p | 114.50p | 8743 |
| 21/09/2023 | 115.00p | 115.00p | 112.00p | 114.50p | 5000 |
| 20/09/2023 | 115.00p | 116.70p | 115.00p | 115.50p | 1562 |
| 19/09/2023 | 115.00p | 116.13p | 115.50p | 115.50p | 0 |
| 18/09/2023 | 116.00p | 116.75p | 115.31p | 115.50p | 0 |
| 15/09/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 14/09/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 13/09/2023 | 116.00p | 116.00p | 113.30p | 116.00p | 3000 |
| 12/09/2023 | 116.00p | 119.00p | 116.00p | 116.00p | 1 |
| 11/09/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 08/09/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 07/09/2023 | 116.00p | 116.00p | 113.18p | 116.00p | 5000 |
| 06/09/2023 | 116.00p | 117.74p | 116.00p | 116.00p | 507 |
| 05/09/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 04/09/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 01/09/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 31/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 30/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 29/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 25/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 24/08/2023 | 116.00p | 116.00p | 113.18p | 116.00p | 300 |
| 23/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 22/08/2023 | 116.00p | 117.80p | 113.18p | 116.00p | 15000 |
| 21/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 18/08/2023 | 116.00p | 116.00p | 115.31p | 116.00p | 0 |
| 17/08/2023 | 116.00p | 119.00p | 116.00p | 116.00p | 1 |
*Close Price adjusted for both dividends and splits