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
28/09/2017 105.00p 105.00p 105.00p 105.00p 12000
27/09/2017 105.00p 105.00p 105.00p 105.00p 0
26/09/2017 105.00p 105.00p 105.00p 105.00p 182
25/09/2017 105.00p 105.00p 105.00p 105.00p 0
22/09/2017 105.00p 105.00p 105.00p 105.00p 0
21/09/2017 105.00p 105.00p 105.00p 105.00p 10000
20/09/2017 105.00p 105.00p 105.00p 105.00p 0
19/09/2017 105.00p 105.00p 105.00p 105.00p 0
18/09/2017 105.00p 105.00p 105.00p 105.00p 9000
15/09/2017 105.00p 105.00p 105.00p 105.00p 0
14/09/2017 105.00p 105.00p 105.00p 105.00p 0
13/09/2017 105.00p 105.00p 105.00p 105.00p 0
12/09/2017 105.00p 105.00p 105.00p 105.00p 10418
11/09/2017 105.00p 105.00p 105.00p 105.00p 0
08/09/2017 105.00p 105.00p 105.00p 105.00p 0
07/09/2017 105.00p 105.00p 105.00p 105.00p 0
06/09/2017 105.00p 105.00p 105.00p 105.00p 0
05/09/2017 105.00p 105.00p 105.00p 105.00p 0
04/09/2017 105.00p 105.00p 105.00p 105.00p 0
01/09/2017 105.00p 105.00p 105.00p 105.00p 0
31/08/2017 105.00p 105.00p 105.00p 105.00p 0
30/08/2017 105.00p 105.00p 105.00p 105.00p 0
29/08/2017 105.00p 105.00p 105.00p 105.00p 0
25/08/2017 105.00p 105.00p 105.00p 105.00p 0
24/08/2017 103.00p 105.00p 103.00p 105.00p 19094
23/08/2017 103.00p 103.00p 103.00p 103.00p 0
22/08/2017 103.00p 103.00p 103.00p 103.00p 0
21/08/2017 103.00p 103.00p 103.00p 103.00p 10000
18/08/2017 103.00p 103.00p 103.00p 103.00p 0
17/08/2017 103.00p 103.00p 103.00p 103.00p 0
16/08/2017 103.00p 103.00p 103.00p 103.00p 0
15/08/2017 103.00p 103.00p 103.00p 103.00p 9212
14/08/2017 103.00p 103.00p 103.00p 103.00p 21256
11/08/2017 103.00p 103.00p 103.00p 103.00p 0
10/08/2017 103.00p 103.00p 103.00p 103.00p 0
09/08/2017 103.00p 103.00p 103.00p 103.00p 26200
08/08/2017 103.00p 103.00p 103.00p 103.00p 0
07/08/2017 103.00p 103.00p 103.00p 103.00p 0
04/08/2017 105.00p 105.00p 103.00p 103.00p 0
03/08/2017 105.00p 105.00p 105.00p 105.00p 0
02/08/2017 105.00p 105.00p 105.00p 105.00p 0
01/08/2017 105.00p 105.00p 105.00p 105.00p 0
31/07/2017 105.00p 105.00p 105.00p 105.00p 0
28/07/2017 105.00p 105.00p 105.00p 105.00p 0
27/07/2017 105.00p 105.00p 105.00p 105.00p 0
26/07/2017 105.00p 105.00p 105.00p 105.00p 12346
25/07/2017 105.00p 105.00p 105.00p 105.00p 0
24/07/2017 105.00p 105.00p 105.00p 105.00p 0
21/07/2017 105.00p 105.00p 105.00p 105.00p 0
20/07/2017 105.00p 105.00p 105.00p 105.00p 10500
19/07/2017 105.00p 105.00p 105.00p 105.00p 0
18/07/2017 105.00p 105.00p 105.00p 105.00p 0
17/07/2017 105.00p 105.00p 105.00p 105.00p 0
14/07/2017 105.00p 105.00p 105.00p 105.00p 0
13/07/2017 105.00p 105.00p 105.00p 105.00p 0
12/07/2017 105.00p 105.00p 105.00p 105.00p 0
11/07/2017 105.00p 105.00p 105.00p 105.00p 0
10/07/2017 105.00p 105.00p 105.00p 105.00p 43959
07/07/2017 105.00p 105.00p 105.00p 105.00p 4800
06/07/2017 105.00p 105.00p 105.00p 105.00p 0
05/07/2017 105.00p 105.00p 105.00p 105.00p 0
04/07/2017 105.00p 105.00p 105.00p 105.00p 0
03/07/2017 105.00p 105.00p 105.00p 105.00p 0
30/06/2017 105.00p 105.00p 105.00p 105.00p 10000
29/06/2017 108.00p 108.00p 105.00p 105.00p 15482
28/06/2017 110.00p 110.00p 108.00p 108.00p 1256
27/06/2017 110.00p 110.00p 110.00p 110.00p 1786
26/06/2017 110.00p 110.00p 105.00p 110.00p 10176
23/06/2017 110.00p 110.00p 110.00p 110.00p 2000
22/06/2017 110.00p 110.00p 110.00p 110.00p 0
21/06/2017 110.00p 110.00p 110.00p 110.00p 0
20/06/2017 110.00p 110.00p 110.00p 110.00p 0
19/06/2017 110.00p 110.00p 110.00p 110.00p 0
16/06/2017 110.00p 110.00p 110.00p 110.00p 0
15/06/2017 107.00p 110.00p 105.50p 110.00p 4000
14/06/2017 107.00p 107.00p 107.00p 107.00p 0
13/06/2017 107.00p 107.00p 107.00p 107.00p 0
12/06/2017 107.00p 107.00p 107.00p 107.00p 0
09/06/2017 107.00p 109.90p 107.00p 107.00p 1500
08/06/2017 107.00p 109.90p 107.00p 107.00p 2186
07/06/2017 105.00p 107.00p 104.00p 107.00p 0
06/06/2017 104.00p 104.00p 104.00p 104.00p 0
05/06/2017 104.00p 105.00p 104.00p 104.00p 7679
02/06/2017 104.00p 105.00p 104.00p 104.00p 19173
01/06/2017 104.00p 104.00p 104.00p 104.00p 0
31/05/2017 104.00p 107.90p 99.50p 104.00p 7700
30/05/2017 105.00p 105.00p 100.50p 104.00p 17631
26/05/2017 105.00p 105.00p 105.00p 105.00p 0
25/05/2017 105.00p 105.00p 105.00p 105.00p 0
24/05/2017 105.00p 108.00p 105.00p 105.00p 185
23/05/2017 105.00p 105.00p 105.00p 105.00p 0
22/05/2017 105.00p 105.00p 105.00p 105.00p 0
19/05/2017 103.00p 106.90p 99.00p 105.00p 45010
18/05/2017 103.00p 103.00p 103.00p 103.00p 0
17/05/2017 103.00p 103.00p 103.00p 103.00p 0
16/05/2017 101.00p 103.00p 101.00p 103.00p 0
15/05/2017 101.00p 101.00p 101.00p 101.00p 0
12/05/2017 101.00p 101.00p 101.00p 101.00p 0
11/05/2017 101.00p 101.00p 101.00p 101.00p 0
10/05/2017 101.00p 101.00p 97.60p 101.00p 3117
09/05/2017 101.00p 101.00p 101.00p 101.00p 0
08/05/2017 101.00p 101.00p 101.00p 101.00p 0
05/05/2017 101.00p 101.00p 101.00p 101.00p 0
04/05/2017 101.00p 101.00p 96.50p 101.00p 1523
03/05/2017 101.00p 103.90p 101.00p 101.00p 5000
02/05/2017 101.00p 103.90p 101.00p 101.00p 2000
28/04/2017 101.00p 103.90p 96.00p 101.00p 31995
27/04/2017 101.00p 101.00p 101.00p 101.00p 0
26/04/2017 101.00p 104.00p 101.00p 101.00p 5437
25/04/2017 101.00p 101.00p 101.00p 101.00p 0
24/04/2017 101.00p 105.50p 101.00p 101.00p 2500
21/04/2017 103.00p 103.00p 101.00p 101.00p 0
20/04/2017 103.00p 103.00p 103.00p 103.00p 0
19/04/2017 103.00p 103.00p 98.50p 103.00p 13982
18/04/2017 103.00p 103.00p 98.50p 103.00p 10636
13/04/2017 103.00p 107.50p 103.00p 103.00p 6648
12/04/2017 103.00p 103.00p 103.00p 103.00p 0
11/04/2017 103.00p 103.00p 103.00p 103.00p 0
10/04/2017 103.00p 103.00p 103.00p 103.00p 0
07/04/2017 103.00p 103.00p 98.50p 103.00p 1220
06/04/2017 103.00p 103.00p 98.50p 103.00p 19
05/04/2017 103.00p 103.00p 103.00p 103.00p 0
04/04/2017 103.00p 103.00p 103.00p 103.00p 0
03/04/2017 103.00p 103.00p 98.00p 103.00p 50000
31/03/2017 103.00p 106.00p 103.00p 103.00p 9108
30/03/2017 105.00p 105.00p 99.80p 103.00p 29426
29/03/2017 105.00p 105.00p 98.00p 105.00p 10000
28/03/2017 105.00p 105.00p 105.00p 105.00p 0
27/03/2017 105.00p 105.00p 105.00p 105.00p 0
24/03/2017 105.00p 109.50p 105.00p 105.00p 183
23/03/2017 105.00p 105.00p 100.00p 105.00p 5000
22/03/2017 105.00p 105.00p 105.00p 105.00p 0
21/03/2017 105.00p 109.50p 103.00p 105.00p 12360
20/03/2017 105.00p 105.00p 105.00p 105.00p 0
17/03/2017 105.00p 105.00p 100.50p 105.00p 10686
16/03/2017 105.00p 105.00p 105.00p 105.00p 0
15/03/2017 105.00p 105.00p 102.50p 105.00p 11000
14/03/2017 103.00p 105.00p 103.00p 105.00p 0
13/03/2017 103.00p 107.50p 103.00p 103.00p 37040
10/03/2017 103.00p 103.00p 103.00p 103.00p 0
09/03/2017 103.00p 106.00p 103.00p 103.00p 25598
08/03/2017 103.00p 103.00p 103.00p 103.00p 0
07/03/2017 100.00p 105.00p 100.00p 103.00p 1500
06/03/2017 95.00p 100.00p 95.00p 100.00p 0
03/03/2017 95.00p 95.00p 95.00p 95.00p 0
02/03/2017 95.00p 95.00p 95.00p 95.00p 0
01/03/2017 95.00p 95.00p 95.00p 95.00p 0
28/02/2017 95.00p 95.00p 95.00p 95.00p 0
27/02/2017 95.00p 95.00p 95.00p 95.00p 0
24/02/2017 99.00p 99.96p 95.00p 95.00p 16260
23/02/2017 95.50p 99.00p 95.50p 99.00p 5000
22/02/2017 95.50p 95.50p 94.00p 95.50p 2701
21/02/2017 95.50p 95.50p 95.50p 95.50p 0
20/02/2017 95.50p 95.50p 95.50p 95.50p 0
17/02/2017 95.50p 98.65p 95.50p 95.50p 3429
16/02/2017 95.00p 97.00p 95.00p 95.50p 10000
15/02/2017 95.00p 95.00p 91.00p 95.00p 12
14/02/2017 95.00p 95.00p 95.00p 95.00p 0
13/02/2017 95.00p 95.00p 95.00p 95.00p 0
10/02/2017 95.00p 99.00p 95.00p 95.00p 34500
09/02/2017 95.00p 95.00p 94.50p 95.00p 128055
08/02/2017 95.00p 95.00p 95.00p 95.00p 0
07/02/2017 95.00p 95.00p 93.08p 95.00p 1500
06/02/2017 95.00p 95.00p 95.00p 95.00p 0
03/02/2017 95.00p 95.00p 95.00p 95.00p 0
02/02/2017 94.50p 95.00p 94.50p 95.00p 0
01/02/2017 94.50p 94.50p 94.50p 94.50p 0
31/01/2017 94.50p 94.50p 94.50p 94.50p 0
30/01/2017 94.50p 94.50p 94.50p 94.50p 0
27/01/2017 94.50p 96.95p 94.50p 94.50p 4107
26/01/2017 94.50p 94.50p 94.50p 94.50p 0
25/01/2017 94.50p 96.95p 94.50p 94.50p 210
24/01/2017 94.50p 94.50p 94.50p 94.50p 0
23/01/2017 94.50p 94.50p 94.50p 94.50p 0
20/01/2017 94.50p 94.50p 94.50p 94.50p 0
19/01/2017 94.50p 94.50p 94.50p 94.50p 0
18/01/2017 94.50p 94.50p 94.50p 94.50p 0
17/01/2017 94.50p 96.95p 94.50p 94.50p 27153
16/01/2017 94.50p 98.00p 94.50p 94.50p 274182
13/01/2017 94.50p 94.50p 94.50p 94.50p 0
12/01/2017 94.50p 94.50p 92.82p 94.50p 4814
11/01/2017 94.50p 96.26p 94.50p 94.50p 2000
10/01/2017 94.50p 94.50p 94.50p 94.50p 0
09/01/2017 94.50p 96.32p 94.50p 94.50p 28205
06/01/2017 94.50p 96.27p 94.50p 94.50p 1857
05/01/2017 94.50p 94.50p 94.50p 94.50p 0
04/01/2017 94.50p 94.50p 94.50p 94.50p 0
03/01/2017 94.50p 94.50p 94.50p 94.50p 0
30/12/2016 94.50p 94.50p 94.50p 94.50p 0
29/12/2016 94.50p 94.50p 94.50p 94.50p 0
28/12/2016 94.50p 96.27p 94.50p 94.50p 207
23/12/2016 94.50p 96.27p 94.50p 94.50p 515
22/12/2016 94.50p 94.50p 94.50p 94.50p 0
21/12/2016 94.50p 94.50p 94.50p 94.50p 0
20/12/2016 94.50p 96.27p 94.50p 94.50p 3100
19/12/2016 94.50p 94.50p 94.50p 94.50p 0
16/12/2016 94.50p 94.50p 94.50p 94.50p 0
15/12/2016 94.50p 94.50p 93.00p 94.50p 0
14/12/2016 94.50p 94.50p 93.00p 93.00p 0
13/12/2016 94.50p 94.50p 94.50p 94.50p 0

*Close Price adjusted for both dividends and splits