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 |
|---|---|---|---|---|---|
| 28/10/2022 | 120.00p | 120.00p | 119.00p | 120.00p | 14200 |
| 27/10/2022 | 119.00p | 121.00p | 119.00p | 120.00p | 5872 |
| 26/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 24/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 21/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 20/10/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 19/10/2022 | 120.00p | 121.34p | 119.00p | 119.00p | 8630 |
| 18/10/2022 | 120.00p | 120.00p | 118.00p | 120.00p | 6800 |
| 17/10/2022 | 121.00p | 123.00p | 118.00p | 120.00p | 5001 |
| 14/10/2022 | 121.00p | 122.00p | 121.00p | 121.00p | 0 |
| 13/10/2022 | 121.00p | 121.00p | 118.00p | 121.00p | 10000 |
| 12/10/2022 | 121.00p | 122.00p | 121.00p | 121.00p | 0 |
| 11/10/2022 | 123.00p | 124.00p | 120.00p | 121.00p | 10006 |
| 10/10/2022 | 123.00p | 122.00p | 122.00p | 122.00p | 0 |
| 07/10/2022 | 123.00p | 122.00p | 122.00p | 122.00p | 0 |
| 06/10/2022 | 122.00p | 122.55p | 122.00p | 122.00p | 22900 |
| 05/10/2022 | 122.00p | 122.00p | 119.55p | 121.50p | 1132 |
| 04/10/2022 | 122.00p | 122.00p | 119.00p | 121.50p | 9000 |
| 03/10/2022 | 122.00p | 121.50p | 121.50p | 121.50p | 0 |
| 30/09/2022 | 122.00p | 122.00p | 119.55p | 121.50p | 10878 |
| 29/09/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 28/09/2022 | 123.00p | 123.00p | 120.44p | 121.50p | 7978 |
| 27/09/2022 | 123.00p | 123.00p | 122.00p | 122.00p | 0 |
| 26/09/2022 | 123.00p | 123.00p | 122.00p | 122.00p | 0 |
| 23/09/2022 | 123.00p | 123.00p | 122.00p | 122.00p | 0 |
| 22/09/2022 | 123.00p | 124.02p | 120.00p | 122.00p | 18000 |
| 21/09/2022 | 123.00p | 126.00p | 123.00p | 123.00p | 9214 |
| 20/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 19/09/2022 | 123.00p | 124.00p | 123.00p | 123.00p | 9023 |
| 16/09/2022 | 123.00p | 124.00p | 123.00p | 123.00p | 9023 |
| 15/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 12/09/2022 | 123.00p | 123.00p | 120.00p | 123.00p | 18136 |
| 09/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 08/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 07/09/2022 | 125.00p | 126.00p | 123.00p | 123.00p | 1 |
| 06/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/08/2022 | 127.00p | 127.00p | 125.00p | 125.00p | 0 |
| 29/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 26/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 25/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 24/08/2022 | 127.00p | 127.00p | 124.00p | 127.00p | 21327 |
| 23/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 22/08/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 19/08/2022 | 128.00p | 128.00p | 124.72p | 127.00p | 3500 |
| 18/08/2022 | 129.00p | 129.00p | 128.00p | 128.00p | 0 |
| 17/08/2022 | 128.00p | 130.94p | 128.00p | 129.00p | 20997 |
| 16/08/2022 | 129.00p | 129.00p | 125.72p | 128.00p | 2745 |
| 15/08/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 12/08/2022 | 127.00p | 129.94p | 124.72p | 129.00p | 19665 |
| 11/08/2022 | 124.00p | 127.00p | 124.00p | 127.00p | 0 |
| 10/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 09/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 08/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 267 |
| 05/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 04/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 03/08/2022 | 124.00p | 126.28p | 122.00p | 124.00p | 8431 |
| 02/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 01/08/2022 | 123.00p | 127.00p | 123.00p | 124.00p | 5 |
| 29/07/2022 | 123.00p | 123.00p | 120.06p | 123.00p | 16678 |
| 28/07/2022 | 123.00p | 123.00p | 120.06p | 123.00p | 840 |
| 27/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 26/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 25/07/2022 | 123.00p | 125.28p | 123.00p | 123.00p | 5482 |
| 22/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 21/07/2022 | 123.00p | 123.00p | 120.00p | 123.00p | 18568 |
| 20/07/2022 | 126.00p | 126.00p | 123.00p | 123.00p | 4963 |
| 19/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 18/07/2022 | 123.00p | 123.00p | 120.06p | 123.00p | 4825 |
| 15/07/2022 | 123.00p | 123.00p | 120.00p | 123.00p | 8630 |
| 14/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 12/07/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 11/07/2022 | 125.00p | 126.00p | 123.00p | 123.00p | 5 |
| 08/07/2022 | 125.00p | 125.00p | 122.50p | 125.00p | 8500 |
| 07/07/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/07/2022 | 125.00p | 125.00p | 122.06p | 125.00p | 1962 |
| 05/07/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/07/2022 | 125.00p | 125.00p | 124.88p | 125.00p | 10000 |
| 01/07/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/06/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 29/06/2022 | 125.00p | 125.00p | 122.00p | 125.00p | 3745 |
| 28/06/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/06/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/06/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/06/2022 | 125.00p | 125.00p | 122.00p | 125.00p | 22208 |
| 22/06/2022 | 126.00p | 128.00p | 125.00p | 125.00p | 5 |
| 21/06/2022 | 126.00p | 126.00p | 123.00p | 126.00p | 93 |
| 20/06/2022 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 17/06/2022 | 127.00p | 127.00p | 126.00p | 126.00p | 0 |
| 16/06/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 15/06/2022 | 126.00p | 127.00p | 125.88p | 127.00p | 9103 |
| 14/06/2022 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 13/06/2022 | 127.00p | 129.00p | 126.00p | 126.00p | 5 |
| 10/06/2022 | 127.00p | 127.00p | 126.94p | 127.00p | 4699 |
| 09/06/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 08/06/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 07/06/2022 | 127.00p | 128.26p | 124.06p | 127.00p | 8354 |
| 06/06/2022 | 127.00p | 128.44p | 127.00p | 127.00p | 11324 |
| 03/06/2022 | 127.00p | 128.44p | 127.00p | 127.00p | 30 |
| 02/06/2022 | 127.00p | 128.44p | 127.00p | 127.00p | 30 |
| 01/06/2022 | 127.00p | 128.44p | 127.00p | 127.00p | 30 |
| 31/05/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 30/05/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 27/05/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 26/05/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 25/05/2022 | 127.00p | 128.43p | 124.00p | 127.00p | 7598 |
| 24/05/2022 | 127.00p | 129.00p | 127.00p | 127.00p | 6 |
| 23/05/2022 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 20/05/2022 | 129.00p | 129.00p | 126.00p | 128.00p | 14064 |
| 19/05/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 18/05/2022 | 129.00p | 130.44p | 129.00p | 129.00p | 403 |
| 17/05/2022 | 127.00p | 129.44p | 126.00p | 129.00p | 7500 |
| 16/05/2022 | 129.00p | 130.00p | 127.00p | 127.00p | 13 |
| 13/05/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 12/05/2022 | 129.00p | 129.00p | 126.06p | 129.00p | 400 |
| 11/05/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 10/05/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 09/05/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 06/05/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 05/05/2022 | 129.00p | 130.00p | 129.00p | 129.00p | 16153 |
| 04/05/2022 | 129.00p | 130.44p | 129.00p | 129.00p | 14731 |
| 03/05/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 02/05/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 29/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 28/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 27/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 26/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 25/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 22/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 21/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 20/04/2022 | 129.00p | 130.44p | 126.00p | 129.00p | 25422 |
| 19/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 18/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 15/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 14/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 13/04/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 12/04/2022 | 129.00p | 130.44p | 129.00p | 129.00p | 1000 |
| 11/04/2022 | 128.00p | 130.42p | 125.00p | 125.00p | 19200 |
| 08/04/2022 | 128.00p | 128.44p | 128.00p | 128.00p | 400 |
| 07/04/2022 | 132.00p | 132.00p | 128.00p | 128.00p | 1052 |
| 06/04/2022 | 132.00p | 132.00p | 129.00p | 131.00p | 2373 |
| 05/04/2022 | 132.00p | 132.00p | 131.00p | 131.00p | 0 |
| 04/04/2022 | 132.00p | 132.00p | 129.00p | 131.00p | 394 |
| 01/04/2022 | 131.00p | 132.50p | 131.00p | 132.00p | 13744 |
| 31/03/2022 | 131.00p | 132.44p | 131.00p | 131.00p | 1006 |
| 30/03/2022 | 132.00p | 133.62p | 129.00p | 131.00p | 8249 |
| 29/03/2022 | 131.00p | 135.00p | 129.00p | 131.00p | 2637 |
| 28/03/2022 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 25/03/2022 | 131.00p | 131.00p | 128.00p | 131.00p | 2380 |
| 24/03/2022 | 131.00p | 134.00p | 131.00p | 131.00p | 6000 |
| 23/03/2022 | 130.00p | 132.74p | 130.00p | 131.00p | 3745 |
| 22/03/2022 | 130.00p | 130.00p | 127.00p | 130.00p | 2077 |
| 21/03/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/03/2022 | 131.00p | 131.00p | 130.00p | 130.00p | 0 |
| 17/03/2022 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 16/03/2022 | 131.00p | 132.74p | 131.00p | 131.00p | 5231 |
| 15/03/2022 | 133.00p | 135.00p | 131.00p | 131.00p | 19178 |
| 14/03/2022 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 11/03/2022 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 10/03/2022 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 09/03/2022 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 08/03/2022 | 133.00p | 134.74p | 133.00p | 133.00p | 1000 |
| 07/03/2022 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 04/03/2022 | 136.00p | 136.74p | 135.00p | 135.00p | 1000 |
| 03/03/2022 | 136.00p | 137.80p | 136.00p | 136.00p | 1000 |
| 02/03/2022 | 137.00p | 138.92p | 136.00p | 136.00p | 1056 |
| 01/03/2022 | 137.00p | 138.92p | 134.00p | 137.00p | 809 |
| 28/02/2022 | 138.00p | 139.10p | 134.00p | 137.00p | 2255 |
| 25/02/2022 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 24/02/2022 | 138.00p | 141.00p | 135.00p | 138.00p | 5005 |
| 23/02/2022 | 141.00p | 142.70p | 140.00p | 140.00p | 973 |
| 22/02/2022 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 21/02/2022 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 18/02/2022 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 17/02/2022 | 144.00p | 146.00p | 143.00p | 143.00p | 45782 |
| 16/02/2022 | 144.00p | 146.70p | 144.00p | 144.00p | 1761 |
| 15/02/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 14/02/2022 | 144.00p | 144.00p | 141.30p | 144.00p | 2500 |
| 11/02/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 10/02/2022 | 144.00p | 146.70p | 144.00p | 144.00p | 2029 |
| 09/02/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 08/02/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 07/02/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 04/02/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 03/02/2022 | 145.00p | 145.00p | 144.00p | 144.00p | 0 |
| 02/02/2022 | 145.00p | 147.70p | 145.00p | 145.00p | 875 |
| 01/02/2022 | 143.00p | 146.00p | 143.00p | 145.00p | 134 |
| 31/01/2022 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 28/01/2022 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 27/01/2022 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 26/01/2022 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 25/01/2022 | 142.00p | 142.00p | 139.30p | 142.00p | 721 |
| 24/01/2022 | 144.00p | 145.00p | 139.00p | 142.00p | 3569 |
*Close Price adjusted for both dividends and splits