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 |
|---|---|---|---|---|---|
| 21/01/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 20/01/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 19/01/2022 | 143.50p | 145.75p | 143.50p | 144.00p | 561 |
| 18/01/2022 | 144.00p | 144.00p | 141.30p | 144.00p | 1100 |
| 17/01/2022 | 144.00p | 144.50p | 144.00p | 144.00p | 12882 |
| 14/01/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 13/01/2022 | 144.00p | 146.70p | 144.00p | 144.00p | 265 |
| 12/01/2022 | 143.00p | 147.00p | 143.00p | 144.00p | 13728 |
| 10/01/2022 | 143.00p | 144.26p | 140.00p | 143.00p | 12063 |
| 07/01/2022 | 143.00p | 145.94p | 143.00p | 143.00p | 800 |
| 06/01/2022 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 05/01/2022 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 04/01/2022 | 143.00p | 145.94p | 143.00p | 143.00p | 5170 |
| 03/01/2022 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 31/12/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 30/12/2021 | 143.00p | 145.94p | 143.00p | 143.00p | 1022 |
| 29/12/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 28/12/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 27/12/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 24/12/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 23/12/2021 | 141.00p | 146.00p | 141.00p | 143.00p | 2 |
| 22/12/2021 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 21/12/2021 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 20/12/2021 | 141.00p | 141.00p | 138.66p | 141.00p | 219 |
| 17/12/2021 | 141.00p | 143.34p | 141.00p | 141.00p | 1000 |
| 16/12/2021 | 142.00p | 142.00p | 138.66p | 141.00p | 23062 |
| 15/12/2021 | 142.00p | 144.34p | 139.66p | 142.00p | 12630 |
| 14/12/2021 | 143.00p | 145.00p | 142.00p | 142.00p | 1032 |
| 13/12/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 10/12/2021 | 143.00p | 145.34p | 140.66p | 143.00p | 10219 |
| 09/12/2021 | 143.00p | 143.00p | 140.66p | 143.00p | 3487 |
| 08/12/2021 | 143.00p | 145.34p | 140.00p | 143.00p | 27196 |
| 07/12/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 06/12/2021 | 143.00p | 143.00p | 140.66p | 143.00p | 11050 |
| 03/12/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 02/12/2021 | 144.00p | 144.00p | 140.00p | 143.00p | 35 |
| 01/12/2021 | 144.00p | 146.34p | 144.00p | 144.00p | 130 |
| 30/11/2021 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 29/11/2021 | 145.00p | 147.00p | 144.00p | 144.00p | 9965 |
| 26/11/2021 | 144.00p | 148.00p | 144.00p | 145.00p | 18 |
| 25/11/2021 | 146.00p | 148.34p | 146.00p | 146.00p | 2376 |
| 24/11/2021 | 146.00p | 148.34p | 143.66p | 146.00p | 5305 |
| 23/11/2021 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 22/11/2021 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 19/11/2021 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 18/11/2021 | 146.00p | 148.34p | 146.00p | 146.00p | 3351 |
| 17/11/2021 | 146.00p | 148.34p | 146.00p | 146.00p | 1181 |
| 16/11/2021 | 146.00p | 146.00p | 145.00p | 146.00p | 700 |
| 15/11/2021 | 145.00p | 149.00p | 145.00p | 146.00p | 23 |
| 12/11/2021 | 145.00p | 145.00p | 142.66p | 145.00p | 676 |
| 11/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/11/2021 | 145.00p | 145.00p | 143.00p | 145.00p | 2298 |
| 09/11/2021 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/11/2021 | 145.00p | 145.00p | 142.66p | 145.00p | 1000 |
| 05/11/2021 | 145.00p | 145.00p | 144.00p | 145.00p | 0 |
| 04/11/2021 | 144.00p | 147.00p | 144.00p | 144.00p | 7000 |
| 03/11/2021 | 144.00p | 147.00p | 141.90p | 144.00p | 11453 |
| 02/11/2021 | 144.00p | 147.00p | 144.00p | 144.00p | 9190 |
| 01/11/2021 | 144.00p | 147.00p | 144.00p | 144.00p | 15129 |
| 29/10/2021 | 143.50p | 147.00p | 143.50p | 144.00p | 10147 |
| 28/10/2021 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 27/10/2021 | 143.00p | 145.66p | 143.00p | 144.00p | 7000 |
| 26/10/2021 | 143.00p | 143.00p | 140.60p | 143.00p | 1517 |
| 25/10/2021 | 142.00p | 144.66p | 142.00p | 143.00p | 7000 |
| 22/10/2021 | 141.00p | 145.00p | 139.00p | 142.00p | 43872 |
| 21/10/2021 | 141.00p | 143.66p | 141.00p | 141.00p | 5000 |
| 20/10/2021 | 141.00p | 143.66p | 141.00p | 141.00p | 3175 |
| 19/10/2021 | 140.00p | 141.00p | 137.60p | 141.00p | 5239 |
| 18/10/2021 | 140.00p | 142.66p | 140.00p | 140.00p | 8990 |
| 15/10/2021 | 140.00p | 142.66p | 140.00p | 140.00p | 3969 |
| 14/10/2021 | 140.00p | 142.66p | 140.00p | 140.00p | 1180 |
| 13/10/2021 | 140.00p | 140.00p | 137.00p | 140.00p | 318 |
| 12/10/2021 | 140.00p | 142.66p | 137.00p | 140.00p | 10335 |
| 11/10/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/10/2021 | 140.00p | 142.68p | 137.60p | 140.00p | 5707 |
| 07/10/2021 | 140.00p | 140.00p | 137.00p | 140.00p | 2481 |
| 06/10/2021 | 141.00p | 143.82p | 137.00p | 140.00p | 29317 |
| 05/10/2021 | 142.00p | 144.82p | 138.60p | 141.00p | 6800 |
| 04/10/2021 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 01/10/2021 | 142.00p | 144.82p | 142.00p | 142.00p | 132 |
| 30/09/2021 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 29/09/2021 | 142.00p | 144.82p | 142.00p | 142.00p | 300 |
| 28/09/2021 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 27/09/2021 | 142.00p | 144.82p | 142.00p | 142.00p | 1309 |
| 24/09/2021 | 141.00p | 145.00p | 141.00p | 142.00p | 1 |
| 23/09/2021 | 141.00p | 143.82p | 141.00p | 141.00p | 16651 |
| 22/09/2021 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 21/09/2021 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 20/09/2021 | 141.00p | 141.00p | 138.60p | 141.00p | 567 |
| 17/09/2021 | 141.00p | 143.82p | 141.00p | 141.00p | 11226 |
| 16/09/2021 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 15/09/2021 | 142.00p | 144.82p | 141.00p | 141.00p | 6420 |
| 14/09/2021 | 143.00p | 146.00p | 142.00p | 142.00p | 325 |
| 13/09/2021 | 143.00p | 143.00p | 140.50p | 143.00p | 15000 |
| 10/09/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 09/09/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 08/09/2021 | 143.00p | 143.00p | 140.60p | 143.00p | 7495 |
| 07/09/2021 | 143.00p | 146.00p | 143.00p | 143.00p | 12202 |
| 06/09/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 03/09/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 02/09/2021 | 143.00p | 143.00p | 140.00p | 143.00p | 28000 |
| 01/09/2021 | 143.00p | 145.82p | 143.00p | 143.00p | 131 |
| 31/08/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 30/08/2021 | 143.00p | 145.82p | 143.00p | 143.00p | 9552 |
| 27/08/2021 | 143.00p | 145.82p | 143.00p | 143.00p | 9552 |
| 26/08/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 25/08/2021 | 143.00p | 146.00p | 140.00p | 143.00p | 10171 |
| 24/08/2021 | 143.00p | 145.82p | 140.60p | 143.00p | 4504 |
| 23/08/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 20/08/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 19/08/2021 | 145.00p | 145.00p | 143.00p | 143.00p | 0 |
| 18/08/2021 | 144.00p | 146.82p | 142.60p | 145.00p | 7161 |
| 17/08/2021 | 144.00p | 144.00p | 142.00p | 144.00p | 338 |
| 16/08/2021 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 13/08/2021 | 144.00p | 146.82p | 144.00p | 144.00p | 3383 |
| 12/08/2021 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 11/08/2021 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 10/08/2021 | 144.00p | 146.82p | 144.00p | 144.00p | 1688 |
| 09/08/2021 | 144.00p | 146.82p | 144.00p | 144.00p | 3724 |
| 06/08/2021 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 05/08/2021 | 144.00p | 144.00p | 144.00p | 144.00p | 14625 |
| 04/08/2021 | 144.00p | 144.00p | 141.60p | 144.00p | 10000 |
| 03/08/2021 | 144.00p | 146.82p | 141.60p | 144.00p | 4154 |
| 02/08/2021 | 144.00p | 146.82p | 141.60p | 144.00p | 7962 |
| 30/07/2021 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 29/07/2021 | 143.00p | 146.00p | 140.60p | 144.00p | 27449 |
| 28/07/2021 | 143.00p | 145.82p | 143.00p | 143.00p | 5290 |
| 27/07/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 26/07/2021 | 143.00p | 143.00p | 140.60p | 143.00p | 319 |
| 23/07/2021 | 143.00p | 145.94p | 140.33p | 143.00p | 14100 |
| 22/07/2021 | 141.00p | 143.00p | 141.00p | 143.00p | 0 |
| 21/07/2021 | 141.00p | 143.88p | 141.00p | 141.00p | 3203 |
| 20/07/2021 | 140.00p | 142.88p | 140.00p | 140.00p | 3582 |
| 19/07/2021 | 140.00p | 143.00p | 140.00p | 140.00p | 36 |
| 16/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/07/2021 | 140.00p | 140.50p | 140.00p | 140.00p | 14742 |
| 13/07/2021 | 140.00p | 142.88p | 140.00p | 140.00p | 100 |
| 12/07/2021 | 140.00p | 141.95p | 137.33p | 140.00p | 7166 |
| 09/07/2021 | 138.00p | 140.94p | 138.00p | 139.50p | 3626 |
| 08/07/2021 | 137.50p | 138.00p | 137.50p | 138.00p | 0 |
| 07/07/2021 | 134.00p | 143.00p | 134.00p | 137.50p | 10000 |
| 06/07/2021 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/07/2021 | 134.00p | 136.94p | 134.00p | 134.00p | 17922 |
| 02/07/2021 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 01/07/2021 | 134.00p | 136.94p | 134.00p | 134.00p | 11189 |
| 30/06/2021 | 134.00p | 134.00p | 131.30p | 134.00p | 10000 |
| 29/06/2021 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 28/06/2021 | 133.00p | 136.00p | 131.30p | 134.00p | 475 |
| 25/06/2021 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 24/06/2021 | 133.00p | 135.50p | 133.00p | 133.00p | 8000 |
| 23/06/2021 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 22/06/2021 | 133.00p | 133.00p | 130.30p | 133.00p | 6000 |
| 21/06/2021 | 133.00p | 133.00p | 130.30p | 133.00p | 2056 |
| 18/06/2021 | 133.00p | 133.00p | 130.30p | 133.00p | 7800 |
| 17/06/2021 | 133.00p | 133.00p | 130.30p | 133.00p | 3000 |
| 16/06/2021 | 133.00p | 135.94p | 133.00p | 133.00p | 1288 |
| 15/06/2021 | 133.00p | 135.94p | 133.00p | 133.00p | 5700 |
| 14/06/2021 | 133.00p | 135.94p | 133.00p | 133.00p | 3027 |
| 11/06/2021 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 10/06/2021 | 133.00p | 135.94p | 133.00p | 133.00p | 6731 |
| 09/06/2021 | 133.00p | 133.00p | 130.30p | 133.00p | 11200 |
| 08/06/2021 | 132.00p | 135.94p | 132.00p | 133.00p | 5900 |
| 07/06/2021 | 132.00p | 134.94p | 129.30p | 132.00p | 8891 |
| 04/06/2021 | 129.00p | 132.00p | 129.00p | 132.00p | 0 |
| 03/06/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 02/06/2021 | 132.00p | 134.94p | 132.00p | 132.00p | 4276 |
| 01/06/2021 | 132.00p | 134.94p | 132.00p | 132.00p | 141 |
| 31/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 28/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 27/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 26/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 25/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 24/05/2021 | 132.00p | 134.94p | 132.00p | 132.00p | 731 |
| 21/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 20/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 19/05/2021 | 132.00p | 134.94p | 129.30p | 132.00p | 5913 |
| 18/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 17/05/2021 | 132.00p | 132.00p | 129.30p | 132.00p | 1430 |
| 14/05/2021 | 132.00p | 132.00p | 129.30p | 132.00p | 10000 |
| 13/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 12/05/2021 | 132.00p | 134.94p | 132.00p | 132.00p | 5737 |
| 11/05/2021 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 10/05/2021 | 130.00p | 133.34p | 129.30p | 132.00p | 15393 |
| 07/05/2021 | 130.00p | 131.00p | 127.30p | 130.00p | 4775 |
| 06/05/2021 | 128.00p | 131.34p | 128.00p | 130.00p | 17509 |
| 05/05/2021 | 128.00p | 131.00p | 128.00p | 131.00p | 3962 |
| 04/05/2021 | 128.00p | 130.34p | 128.00p | 128.00p | 901 |
| 03/05/2021 | 127.00p | 130.34p | 127.00p | 128.00p | 3280 |
| 30/04/2021 | 127.00p | 130.34p | 127.00p | 128.00p | 3280 |
| 29/04/2021 | 127.00p | 134.00p | 124.00p | 124.00p | 608 |
| 28/04/2021 | 128.00p | 129.34p | 125.30p | 127.00p | 9532 |
| 27/04/2021 | 128.00p | 130.94p | 128.00p | 128.00p | 9556 |
| 26/04/2021 | 126.00p | 128.00p | 128.00p | 128.00p | 0 |
| 23/04/2021 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 22/04/2021 | 128.00p | 128.00p | 127.00p | 128.00p | 0 |
| 21/04/2021 | 128.00p | 130.94p | 125.69p | 128.00p | 3687 |
| 20/04/2021 | 129.00p | 129.00p | 126.69p | 129.00p | 443 |
| 19/04/2021 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 16/04/2021 | 129.00p | 131.94p | 126.69p | 129.00p | 37942 |
*Close Price adjusted for both dividends and splits