New Star Investment Trust

(NSI)
Sector: Closed End Investments
113.50p
0.50p 0.44
Last updated: 16:57:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 112.50p 115.56p 112.50p 113.00p 2,163
03/07/2025 111.00p 116.00p 108.00p 112.50p 6,010
02/07/2025 111.50p 116.00p 107.44p 111.00p 18,259
01/07/2025 110.00p 111.50p 106.45p 111.50p 14,912
30/06/2025 110.00p 110.00p 110.00p 110.00p 0
27/06/2025 110.00p 110.00p 107.68p 110.00p 1,198
26/06/2025 110.00p 114.00p 106.50p 110.00p 15,082
25/06/2025 110.00p 110.00p 110.00p 110.00p 0
24/06/2025 110.00p 112.50p 110.00p 110.00p 17,679
23/06/2025 110.00p 110.00p 110.00p 110.00p 0
20/06/2025 110.00p 110.00p 110.00p 110.00p 0
19/06/2025 110.00p 110.75p 105.00p 110.00p 14,131
18/06/2025 110.00p 115.00p 105.30p 110.00p 5,067
17/06/2025 110.00p 110.00p 106.50p 110.00p 1,051
16/06/2025 110.00p 110.00p 110.00p 110.00p 0
13/06/2025 110.00p 110.00p 110.00p 110.00p 0
12/06/2025 110.50p 110.50p 107.00p 110.00p 1,031
11/06/2025 107.00p 112.00p 107.00p 110.50p 3,428
10/06/2025 107.00p 111.80p 107.00p 107.00p 2,198
09/06/2025 104.00p 108.00p 100.00p 106.50p 20,037
06/06/2025 104.00p 109.00p 104.00p 104.00p 2
05/06/2025 104.00p 109.00p 104.00p 104.00p 11
04/06/2025 104.00p 104.00p 104.00p 104.00p 0
03/06/2025 104.00p 104.00p 104.00p 104.00p 3,618
02/06/2025 104.00p 109.00p 104.00p 104.00p 8,873
30/05/2025 103.50p 104.00p 101.32p 104.00p 32,298
29/05/2025 103.50p 103.50p 101.70p 103.50p 24,838
28/05/2025 103.50p 109.00p 100.00p 103.50p 20,619
27/05/2025 102.00p 102.60p 100.00p 100.00p 26,206
26/05/2025 102.50p 106.00p 102.00p 102.00p 6,992
23/05/2025 102.50p 106.00p 102.00p 102.00p 6,992
22/05/2025 102.50p 105.00p 101.00p 101.00p 45,114
21/05/2025 102.50p 105.00p 102.50p 102.50p 13,523
20/05/2025 103.50p 106.00p 102.50p 102.50p 3,915
19/05/2025 103.50p 107.00p 102.24p 103.50p 9,238
16/05/2025 103.50p 106.90p 103.50p 103.50p 3,618
15/05/2025 103.00p 108.00p 103.00p 106.00p 16,690
14/05/2025 103.50p 107.50p 103.50p 103.50p 16,529
13/05/2025 104.50p 107.50p 104.50p 104.50p 3,615
12/05/2025 104.50p 108.00p 103.50p 103.50p 3,917
09/05/2025 103.50p 109.00p 103.50p 104.50p 43,597
08/05/2025 102.50p 106.50p 102.50p 103.50p 3,618
07/05/2025 103.00p 107.00p 98.00p 102.50p 10,538
06/05/2025 102.00p 107.00p 102.00p 102.50p 23,061
05/05/2025 102.00p 105.00p 102.00p 102.00p 14,642
02/05/2025 102.00p 105.00p 102.00p 102.00p 14,642
01/05/2025 102.00p 106.50p 102.00p 102.00p 5,997
30/04/2025 103.00p 107.00p 98.00p 102.00p 32,055
29/04/2025 103.00p 106.00p 102.00p 103.00p 6,336
28/04/2025 103.50p 104.00p 98.00p 103.00p 15,551
25/04/2025 103.00p 107.00p 102.00p 102.00p 6,045
24/04/2025 103.00p 105.84p 98.00p 103.00p 66,911
23/04/2025 101.00p 107.00p 96.00p 105.00p 4,383
22/04/2025 101.75p 105.00p 101.00p 101.00p 21,034
21/04/2025 102.75p 105.50p 101.75p 101.75p 5,571
18/04/2025 102.75p 105.50p 101.75p 101.75p 5,571
17/04/2025 102.75p 105.50p 101.75p 101.75p 5,571
16/04/2025 104.00p 106.00p 103.00p 103.00p 7,248
15/04/2025 103.00p 104.88p 98.40p 104.00p 31,747
14/04/2025 104.00p 106.40p 103.00p 103.00p 8,945
11/04/2025 103.00p 110.00p 103.00p 108.00p 34
10/04/2025 104.00p 104.00p 100.00p 103.00p 3,818
09/04/2025 102.00p 106.00p 102.00p 102.00p 14
08/04/2025 102.00p 107.00p 98.00p 101.00p 41,847
07/04/2025 104.00p 104.00p 97.60p 101.00p 10,095
04/04/2025 107.00p 112.00p 102.00p 106.00p 34,286
03/04/2025 107.50p 107.80p 103.60p 105.00p 46,425
02/04/2025 109.00p 110.00p 105.00p 105.00p 2,501
01/04/2025 109.50p 114.00p 109.00p 109.00p 180
31/03/2025 109.50p 111.12p 109.50p 109.50p 5,153
28/03/2025 109.00p 111.80p 104.25p 109.50p 28,142
27/03/2025 109.50p 114.00p 105.50p 109.00p 14,248
26/03/2025 109.50p 110.63p 109.50p 109.50p 0
25/03/2025 109.50p 110.63p 109.50p 109.50p 0
24/03/2025 109.00p 113.55p 109.00p 109.50p 2,191
21/03/2025 109.00p 114.00p 109.00p 109.00p 39
20/03/2025 109.00p 109.00p 107.85p 109.00p 0
19/03/2025 107.00p 113.00p 104.00p 108.50p 4,050
18/03/2025 107.00p 107.00p 105.85p 107.00p 0
17/03/2025 107.00p 107.00p 105.85p 107.00p 0
14/03/2025 107.00p 111.50p 107.00p 107.00p 49
13/03/2025 107.00p 112.00p 105.00p 107.00p 461
12/03/2025 107.00p 107.00p 105.85p 107.00p 0
11/03/2025 109.00p 114.00p 107.00p 107.00p 25,003
10/03/2025 109.00p 112.92p 106.08p 109.50p 6,864
07/03/2025 109.50p 109.50p 105.70p 109.00p 2,037
06/03/2025 110.50p 112.09p 109.50p 109.50p 0
05/03/2025 109.50p 114.00p 109.50p 110.50p 10,176
04/03/2025 110.50p 114.00p 107.00p 109.50p 9,762
03/03/2025 110.50p 110.50p 107.35p 110.50p 8,817
28/02/2025 110.00p 114.00p 110.00p 110.50p 2
27/02/2025 112.00p 114.00p 110.00p 112.00p 20
26/02/2025 111.50p 112.00p 111.50p 112.00p 856
25/02/2025 110.50p 117.00p 107.00p 111.50p 12,743
24/02/2025 110.00p 112.55p 110.00p 110.50p 0
21/02/2025 110.00p 110.00p 110.00p 110.00p 0
20/02/2025 110.00p 114.89p 109.20p 110.00p 19,315
19/02/2025 110.00p 114.70p 110.00p 110.00p 8,673
18/02/2025 110.00p 110.00p 110.00p 110.00p 0
17/02/2025 110.50p 115.00p 110.50p 115.00p 3
14/02/2025 111.50p 114.86p 108.00p 110.50p 5,871
13/02/2025 110.50p 111.50p 108.10p 111.50p 10,181
12/02/2025 109.00p 116.00p 108.76p 116.00p 15,821
11/02/2025 109.00p 113.00p 109.00p 109.00p 140
10/02/2025 109.00p 113.00p 108.04p 109.00p 10,293
07/02/2025 109.00p 113.00p 107.40p 109.00p 20,000
06/02/2025 110.00p 110.00p 107.00p 110.00p 42
05/02/2025 110.00p 110.00p 109.90p 110.00p 631
04/02/2025 110.00p 110.00p 106.50p 110.00p 12,552
03/02/2025 110.00p 110.00p 105.00p 110.00p 2,128
31/01/2025 110.00p 113.60p 106.50p 110.00p 3,760
30/01/2025 110.00p 110.00p 110.00p 110.00p 0
29/01/2025 110.00p 110.00p 105.00p 110.00p 10,000
28/01/2025 110.00p 110.00p 110.00p 110.00p 0
27/01/2025 110.00p 110.00p 110.00p 110.00p 0
24/01/2025 110.00p 113.60p 110.00p 110.00p 268
23/01/2025 110.00p 115.00p 107.00p 110.00p 29,092
22/01/2025 110.00p 114.00p 110.00p 110.00p 15,455
21/01/2025 110.00p 115.00p 110.00p 110.00p 1,000
20/01/2025 109.00p 114.00p 103.00p 110.00p 26,521
17/01/2025 109.50p 114.00p 104.00p 109.00p 35,373
16/01/2025 107.00p 109.50p 107.00p 107.00p 4,000
15/01/2025 107.00p 112.00p 105.97p 107.00p 1,325
14/01/2025 107.00p 107.00p 107.00p 107.00p 0
13/01/2025 107.00p 111.00p 107.00p 107.00p 2,142
10/01/2025 108.00p 109.00p 105.85p 107.00p 0
09/01/2025 107.50p 109.03p 104.50p 108.00p 9,350
08/01/2025 107.50p 109.75p 105.00p 107.50p 11,482
07/01/2025 107.00p 107.50p 106.50p 107.50p 7,250