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
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
08/07/2020 106.50p 110.00p 106.50p 107.00p 5000
07/07/2020 106.50p 106.50p 106.50p 106.50p 0
06/07/2020 106.50p 109.00p 106.50p 106.50p 1000
03/07/2020 106.00p 106.00p 104.08p 106.00p 5
02/07/2020 106.00p 109.00p 106.00p 106.00p 3000
01/07/2020 106.00p 106.00p 106.00p 106.00p 0
30/06/2020 106.00p 109.00p 104.08p 106.00p 1429
29/06/2020 106.00p 106.00p 106.00p 106.00p 0
26/06/2020 106.00p 106.00p 106.00p 106.00p 0
25/06/2020 106.00p 106.00p 106.00p 106.00p 0
24/06/2020 107.00p 110.00p 106.00p 106.00p 137
23/06/2020 107.00p 107.00p 105.08p 107.00p 273
22/06/2020 107.00p 107.00p 105.08p 107.00p 8750
19/06/2020 107.00p 107.00p 107.00p 107.00p 8000
18/06/2020 107.00p 107.00p 107.00p 107.00p 0
17/06/2020 105.00p 107.00p 105.00p 107.00p 2395
16/06/2020 105.00p 108.00p 105.00p 105.00p 250000
15/06/2020 105.00p 108.00p 105.00p 105.00p 0
12/06/2020 105.00p 108.00p 102.06p 108.00p 175090
11/06/2020 105.00p 105.00p 105.00p 105.00p 0
10/06/2020 105.00p 105.00p 105.00p 105.00p 0
09/06/2020 105.00p 105.00p 105.00p 105.00p 0
08/06/2020 106.00p 106.00p 105.00p 105.00p 0
05/06/2020 106.00p 106.00p 103.06p 106.00p 3597
04/06/2020 106.00p 106.00p 106.00p 106.00p 0
03/06/2020 106.00p 106.00p 103.06p 106.00p 66
02/06/2020 105.00p 106.00p 105.00p 106.00p 0
01/06/2020 105.00p 105.00p 102.06p 105.00p 11066
01/06/2020 105.00p 105.00p 102.06p 105.00p 11066
01/06/2020 105.00p 105.00p 102.06p 105.00p 11066
01/06/2020 105.00p 105.00p 102.06p 105.00p 11066
29/05/2020 105.00p 105.00p 103.00p 103.00p 83
28/05/2020 105.00p 105.00p 105.00p 105.00p 0
27/05/2020 105.00p 107.04p 105.00p 105.00p 141
26/05/2020 103.00p 106.04p 103.00p 104.00p 5000
22/05/2020 103.00p 103.00p 100.06p 103.00p 168
21/05/2020 103.00p 103.00p 103.00p 103.00p 0
20/05/2020 103.00p 103.00p 103.00p 103.00p 0
19/05/2020 103.00p 103.00p 103.00p 103.00p 30000
18/05/2020 103.00p 105.04p 103.00p 103.00p 5000
15/05/2020 103.00p 103.00p 103.00p 103.00p 0
14/05/2020 103.00p 103.00p 103.00p 103.00p 0
13/05/2020 103.00p 103.00p 103.00p 103.00p 0
12/05/2020 103.00p 103.00p 103.00p 103.00p 0
11/05/2020 103.00p 103.00p 103.00p 103.00p 0
07/05/2020 102.00p 103.00p 102.00p 103.00p 10037
06/05/2020 102.00p 104.04p 100.86p 102.00p 4590
05/05/2020 102.00p 104.04p 102.00p 102.00p 4000
01/05/2020 102.00p 102.00p 101.00p 102.00p 0
30/04/2020 101.00p 104.00p 100.55p 101.00p 1697
29/04/2020 101.00p 103.28p 101.00p 101.00p 12500
28/04/2020 101.50p 101.50p 99.62p 101.00p 2943
27/04/2020 102.00p 102.00p 101.50p 101.50p 0
24/04/2020 100.00p 101.80p 100.00p 101.50p 147
23/04/2020 100.00p 102.00p 100.00p 100.00p 4873
22/04/2020 100.00p 100.00p 100.00p 100.00p 0
21/04/2020 100.50p 102.50p 100.00p 100.00p 10000
20/04/2020 101.50p 103.50p 101.00p 101.00p 2395
17/04/2020 101.00p 104.00p 101.00p 101.50p 2000
16/04/2020 100.00p 101.00p 100.00p 101.00p 500
15/04/2020 101.00p 101.00p 100.00p 100.00p 0
14/04/2020 102.00p 102.00p 100.64p 101.00p 9797
09/04/2020 102.00p 102.00p 101.80p 102.00p 70
08/04/2020 101.00p 101.00p 100.00p 101.00p 18474
07/04/2020 100.50p 101.00p 100.50p 101.00p 6874
06/04/2020 99.00p 100.00p 97.00p 100.00p 5956
03/04/2020 99.00p 99.00p 97.00p 99.00p 4967
02/04/2020 99.00p 99.00p 98.76p 99.00p 2503
01/04/2020 98.50p 99.00p 97.00p 99.00p 5000
31/03/2020 98.50p 99.50p 98.50p 99.50p 3511
30/03/2020 98.00p 98.50p 97.90p 98.50p 6870
27/03/2020 97.50p 97.50p 97.50p 97.50p 0
26/03/2020 98.00p 98.00p 98.00p 98.00p 0
25/03/2020 93.00p 98.00p 93.00p 98.00p 8659
24/03/2020 91.00p 92.50p 88.00p 92.00p 5034
23/03/2020 91.00p 93.00p 91.00p 91.00p 0
20/03/2020 95.50p 97.10p 93.00p 93.00p 2045
19/03/2020 93.00p 95.00p 92.90p 95.00p 11000
18/03/2020 94.50p 94.50p 93.00p 93.00p 12579
17/03/2020 97.00p 97.00p 96.00p 96.00p 0
16/03/2020 99.00p 101.00p 97.00p 97.00p 12000
13/03/2020 99.00p 104.00p 99.00p 101.00p 15871
12/03/2020 103.00p 103.00p 98.50p 99.00p 30107
11/03/2020 109.00p 109.00p 107.50p 107.50p 0
10/03/2020 110.00p 110.00p 108.50p 108.50p 9264
09/03/2020 103.50p 110.00p 103.50p 110.00p 12864
06/03/2020 116.50p 116.50p 114.00p 114.00p 2605
05/03/2020 117.00p 117.00p 115.92p 116.50p 5000
04/03/2020 117.00p 117.00p 115.84p 117.00p 208
03/03/2020 116.50p 118.00p 116.00p 117.00p 22173
02/03/2020 116.00p 116.96p 113.44p 116.00p 11126
28/02/2020 116.00p 116.97p 115.50p 115.50p 6545
27/02/2020 119.50p 119.50p 119.00p 119.00p 0
26/02/2020 120.00p 120.00p 119.50p 119.50p 127
25/02/2020 120.00p 120.42p 118.76p 120.00p 4465
24/02/2020 119.50p 120.00p 118.76p 120.00p 9809
21/02/2020 120.00p 120.00p 120.00p 120.00p 0
20/02/2020 120.00p 120.40p 118.04p 120.00p 8367
19/02/2020 120.00p 120.40p 118.00p 120.00p 4773

*Close Price adjusted for both dividends and splits