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 |
|---|---|---|---|---|---|
| 15/04/2021 | 129.00p | 131.94p | 129.00p | 129.00p | 3770 |
| 14/04/2021 | 128.00p | 130.00p | 128.00p | 129.00p | 0 |
| 13/04/2021 | 128.00p | 130.94p | 125.69p | 128.00p | 5187 |
| 12/04/2021 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 09/04/2021 | 128.00p | 130.94p | 128.00p | 128.00p | 2500 |
| 08/04/2021 | 126.00p | 130.94p | 126.00p | 128.00p | 6945 |
| 07/04/2021 | 128.00p | 131.00p | 128.00p | 128.00p | 8 |
| 06/04/2021 | 127.00p | 128.00p | 127.00p | 128.00p | 0 |
| 05/04/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 2753 |
| 02/04/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 2753 |
| 01/04/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 2753 |
| 31/03/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 30/03/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 29/03/2021 | 127.00p | 127.50p | 127.00p | 127.00p | 8430 |
| 26/03/2021 | 127.00p | 129.94p | 127.00p | 127.00p | 2760 |
| 25/03/2021 | 127.00p | 127.00p | 124.00p | 127.00p | 4899 |
| 24/03/2021 | 126.00p | 126.00p | 125.00p | 125.00p | 250 |
| 23/03/2021 | 125.00p | 125.00p | 122.66p | 125.00p | 3750 |
| 22/03/2021 | 125.00p | 126.98p | 125.00p | 125.00p | 117 |
| 19/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/03/2021 | 125.00p | 125.50p | 125.00p | 125.00p | 3199 |
| 17/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/03/2021 | 126.00p | 126.00p | 122.48p | 125.00p | 4587 |
| 12/03/2021 | 126.00p | 126.00p | 125.00p | 126.00p | 0 |
| 11/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/03/2021 | 125.00p | 127.00p | 125.00p | 125.00p | 877 |
| 09/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/03/2021 | 125.00p | 125.00p | 122.48p | 125.00p | 755 |
| 04/03/2021 | 125.00p | 125.00p | 122.48p | 125.00p | 1317 |
| 03/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/03/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 7800 |
| 26/02/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 25/02/2021 | 124.50p | 125.00p | 124.50p | 125.00p | 0 |
| 24/02/2021 | 122.00p | 124.50p | 122.00p | 124.50p | 0 |
| 23/02/2021 | 122.00p | 124.50p | 122.00p | 124.50p | 0 |
| 22/02/2021 | 124.50p | 127.00p | 122.40p | 124.50p | 3073 |
| 19/02/2021 | 125.00p | 125.00p | 124.50p | 124.50p | 0 |
| 18/02/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/02/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 15000 |
| 16/02/2021 | 125.00p | 126.62p | 122.48p | 125.00p | 3931 |
| 15/02/2021 | 125.00p | 127.34p | 125.00p | 125.00p | 3906 |
| 12/02/2021 | 125.50p | 125.50p | 125.00p | 125.50p | 10875 |
| 11/02/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 10/02/2021 | 126.00p | 126.00p | 125.50p | 125.50p | 95 |
| 09/02/2021 | 125.00p | 125.98p | 125.00p | 125.50p | 3945 |
| 08/02/2021 | 121.00p | 123.00p | 121.00p | 123.00p | 0 |
| 05/02/2021 | 120.00p | 124.00p | 120.00p | 121.00p | 2618 |
| 04/02/2021 | 120.00p | 120.00p | 118.84p | 120.00p | 4894 |
| 03/02/2021 | 120.50p | 120.50p | 118.60p | 120.00p | 2500 |
| 02/02/2021 | 120.50p | 123.00p | 120.50p | 120.50p | 10 |
| 01/02/2021 | 120.50p | 120.50p | 118.55p | 120.50p | 4377 |
| 29/01/2021 | 120.00p | 121.00p | 120.00p | 120.50p | 0 |
| 28/01/2021 | 121.00p | 122.50p | 121.00p | 121.00p | 0 |
| 27/01/2021 | 123.00p | 123.00p | 122.50p | 122.50p | 10000 |
| 26/01/2021 | 123.00p | 123.00p | 121.00p | 122.50p | 150 |
| 25/01/2021 | 124.00p | 126.45p | 122.25p | 124.50p | 1431 |
| 22/01/2021 | 124.00p | 126.95p | 122.25p | 124.50p | 2117 |
| 21/01/2021 | 124.00p | 124.50p | 124.00p | 124.50p | 0 |
| 20/01/2021 | 125.00p | 127.00p | 124.50p | 124.50p | 19 |
| 19/01/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/01/2021 | 123.50p | 125.00p | 122.15p | 125.00p | 1584 |
| 15/01/2021 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 14/01/2021 | 125.00p | 127.70p | 125.00p | 125.00p | 5449 |
| 13/01/2021 | 125.00p | 125.00p | 119.00p | 125.00p | 2766 |
| 12/01/2021 | 125.00p | 127.70p | 122.30p | 125.00p | 1003 |
| 11/01/2021 | 125.00p | 128.00p | 125.00p | 125.00p | 6582 |
| 08/01/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/01/2021 | 125.00p | 127.94p | 123.44p | 125.00p | 3558 |
| 06/01/2021 | 124.00p | 127.00p | 123.44p | 125.00p | 1950 |
| 05/01/2021 | 122.00p | 124.00p | 122.00p | 124.00p | 0 |
| 04/01/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 01/01/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 7314 |
| 31/12/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 7314 |
| 30/12/2020 | 121.00p | 122.00p | 121.00p | 122.00p | 7000 |
| 29/12/2020 | 121.00p | 123.94p | 120.00p | 121.00p | 10280 |
| 28/12/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/12/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/12/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/12/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/12/2020 | 121.00p | 123.94p | 121.00p | 121.00p | 120 |
| 21/12/2020 | 120.00p | 121.00p | 119.00p | 121.00p | 14199 |
| 18/12/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/12/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/12/2020 | 120.00p | 122.94p | 120.00p | 120.00p | 20 |
| 15/12/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/12/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/12/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/12/2020 | 121.00p | 121.00p | 120.00p | 120.00p | 0 |
| 09/12/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/12/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/12/2020 | 120.00p | 121.00p | 120.00p | 121.00p | 6000 |
| 04/12/2020 | 119.00p | 120.00p | 119.00p | 120.00p | 0 |
| 03/12/2020 | 119.00p | 121.70p | 119.00p | 119.00p | 972 |
| 02/12/2020 | 119.00p | 119.00p | 116.00p | 119.00p | 10490 |
| 01/12/2020 | 119.00p | 119.00p | 117.14p | 119.00p | 1239 |
| 30/11/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 27/11/2020 | 119.00p | 121.70p | 119.00p | 119.00p | 4081 |
| 26/11/2020 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/11/2020 | 118.00p | 119.00p | 117.14p | 119.00p | 479 |
| 24/11/2020 | 118.00p | 120.70p | 118.00p | 118.00p | 117 |
| 23/11/2020 | 118.00p | 118.00p | 118.00p | 118.00p | 19300 |
| 20/11/2020 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 19/11/2020 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 18/11/2020 | 118.00p | 120.94p | 118.00p | 118.00p | 20 |
| 17/11/2020 | 118.00p | 120.94p | 118.00p | 118.00p | 1000 |
| 16/11/2020 | 117.00p | 118.00p | 117.00p | 118.00p | 0 |
| 13/11/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 12/11/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 10/11/2020 | 113.00p | 117.94p | 113.00p | 115.00p | 18650 |
| 09/11/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/11/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 05/11/2020 | 112.00p | 113.00p | 112.00p | 112.00p | 0 |
| 04/11/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 03/11/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 02/11/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/10/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/10/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 28/10/2020 | 113.00p | 115.34p | 110.66p | 113.00p | 6824 |
| 27/10/2020 | 113.00p | 115.34p | 110.66p | 113.00p | 6824 |
| 26/10/2020 | 113.00p | 115.34p | 113.00p | 113.00p | 130 |
| 23/10/2020 | 113.00p | 115.34p | 113.00p | 113.00p | 3000 |
| 22/10/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 21/10/2020 | 113.00p | 115.34p | 113.00p | 113.00p | 452 |
| 20/10/2020 | 113.00p | 113.00p | 110.66p | 113.00p | 3735 |
| 19/10/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 16/10/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 15/10/2020 | 113.00p | 113.50p | 113.00p | 113.00p | 9412 |
| 14/10/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 7000 |
| 13/10/2020 | 113.00p | 116.00p | 113.00p | 113.00p | 1 |
| 12/10/2020 | 113.00p | 119.00p | 113.00p | 113.00p | 3467 |
| 09/10/2020 | 113.00p | 118.00p | 113.00p | 113.00p | 2462 |
| 08/10/2020 | 113.00p | 116.00p | 113.00p | 113.00p | 284 |
| 07/10/2020 | 112.00p | 114.34p | 109.42p | 113.00p | 5497 |
| 06/10/2020 | 112.00p | 114.34p | 112.00p | 112.00p | 2714 |
| 05/10/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 02/10/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 8745 |
| 01/10/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 30/09/2020 | 111.00p | 114.00p | 111.00p | 112.00p | 9215 |
| 29/09/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 28/09/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 25/09/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 24/09/2020 | 110.00p | 112.94p | 108.30p | 111.00p | 2134 |
| 23/09/2020 | 110.00p | 112.94p | 110.00p | 110.00p | 1000 |
| 22/09/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/09/2020 | 110.50p | 110.50p | 110.00p | 110.00p | 0 |
| 18/09/2020 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 17/09/2020 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 16/09/2020 | 110.00p | 112.95p | 110.00p | 110.50p | 22 |
| 15/09/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/09/2020 | 108.00p | 110.00p | 107.30p | 110.00p | 4000 |
| 11/09/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 10/09/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 7735 |
| 09/09/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 08/09/2020 | 107.00p | 108.00p | 107.00p | 108.00p | 0 |
| 07/09/2020 | 107.00p | 107.00p | 104.06p | 107.00p | 10 |
| 04/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 03/09/2020 | 108.00p | 108.00p | 105.00p | 107.00p | 2500 |
| 02/09/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 01/09/2020 | 108.00p | 108.00p | 106.14p | 108.00p | 995 |
| 31/08/2020 | 108.00p | 108.00p | 106.14p | 108.00p | 3363 |
| 28/08/2020 | 108.00p | 108.00p | 106.14p | 108.00p | 3363 |
| 27/08/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 26/08/2020 | 108.00p | 110.40p | 108.00p | 108.00p | 137 |
| 25/08/2020 | 108.00p | 108.00p | 106.14p | 108.00p | 3500 |
| 24/08/2020 | 109.00p | 109.00p | 107.14p | 108.00p | 202 |
| 21/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 20/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 19/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 18/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 17/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 14/08/2020 | 109.00p | 109.00p | 107.14p | 109.00p | 5 |
| 13/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 8900 |
| 12/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 11/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 10/08/2020 | 109.00p | 109.00p | 107.08p | 109.00p | 2500 |
| 07/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 06/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 05/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 04/08/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 03/08/2020 | 109.00p | 109.00p | 107.08p | 109.00p | 107 |
| 31/07/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 30/07/2020 | 109.00p | 109.00p | 107.08p | 109.00p | 94 |
| 29/07/2020 | 109.00p | 109.00p | 107.08p | 109.00p | 478 |
| 28/07/2020 | 109.00p | 109.00p | 107.08p | 109.00p | 1102 |
| 27/07/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 8000 |
| 24/07/2020 | 109.00p | 112.00p | 109.00p | 109.00p | 135 |
| 23/07/2020 | 109.00p | 109.00p | 107.08p | 109.00p | 2186 |
| 22/07/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 21/07/2020 | 108.00p | 111.00p | 108.00p | 109.00p | 5000 |
| 20/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 17/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 16/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 14/07/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 13/07/2020 | 107.00p | 108.00p | 107.00p | 108.00p | 0 |
| 10/07/2020 | 107.00p | 110.00p | 105.08p | 107.00p | 2133 |
| 09/07/2020 | 107.00p | 108.00p | 107.00p | 108.00p | 694 |
*Close Price adjusted for both dividends and splits