New Star Investment Trust

(NSI)
Sector: Closed End Investments
103.64p
-1.36p -1.30
Last updated: 11:00:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 105.00p 105.00p 103.64p 100.00p 0
21/11/2024 104.00p 108.00p 100.00p 100.00p 14,504
20/11/2024 106.00p 108.00p 102.00p 104.00p 9,631
19/11/2024 105.50p 106.00p 105.00p 106.00p 15,000
18/11/2024 106.50p 107.00p 104.00p 105.00p 15,598
15/11/2024 108.00p 111.00p 106.50p 108.00p 3
14/11/2024 108.00p 108.00p 106.50p 108.00p 2,000
13/11/2024 109.00p 110.00p 104.00p 108.00p 3
12/11/2024 109.50p 109.50p 107.50p 109.50p 280
11/11/2024 110.00p 110.00p 106.00p 109.50p 3,284
08/11/2024 110.00p 113.00p 110.00p 110.00p 3
07/11/2024 110.00p 110.00p 105.00p 110.00p 12,413
06/11/2024 106.50p 111.00p 102.00p 107.00p 23,192
05/11/2024 106.00p 106.80p 106.00p 106.00p 7,000
04/11/2024 105.00p 110.00p 104.00p 106.00p 1,609
01/11/2024 105.00p 108.00p 100.00p 105.00p 11,055
31/10/2024 106.00p 107.38p 105.50p 105.50p 0
30/10/2024 106.50p 107.38p 106.00p 106.00p 0
29/10/2024 106.50p 107.38p 106.50p 106.50p 0
28/10/2024 106.50p 106.50p 105.58p 106.50p 1,997
25/10/2024 106.50p 106.50p 106.43p 106.50p 573
24/10/2024 106.50p 110.00p 103.00p 106.50p 16,811
23/10/2024 106.50p 107.11p 106.50p 106.50p 2,700
22/10/2024 106.50p 107.38p 106.50p 106.50p 0
21/10/2024 106.50p 107.38p 106.50p 106.50p 0
18/10/2024 106.50p 107.38p 106.50p 106.50p 0
17/10/2024 106.50p 106.50p 103.07p 106.50p 10,247
16/10/2024 106.50p 107.26p 106.50p 106.50p 2,595
15/10/2024 108.00p 110.00p 103.00p 106.50p 317
14/10/2024 108.00p 112.00p 108.00p 108.00p 13
11/10/2024 108.00p 112.00p 104.00p 108.00p 383
10/10/2024 108.00p 108.00p 108.00p 108.00p 0
09/10/2024 108.00p 108.00p 104.00p 108.00p 0
08/10/2024 108.00p 108.00p 104.00p 104.00p 146
07/10/2024 108.00p 108.00p 108.00p 108.00p 0
04/10/2024 108.00p 108.00p 108.00p 108.00p 0
03/10/2024 108.00p 108.00p 108.00p 108.00p 0
02/10/2024 108.00p 108.96p 108.00p 108.00p 774
01/10/2024 108.00p 109.00p 108.00p 108.00p 11,813
30/09/2024 108.00p 108.00p 107.08p 108.00p 0
27/09/2024 109.00p 112.00p 104.00p 108.00p 59
26/09/2024 110.50p 113.00p 108.50p 109.00p 16,722
25/09/2024 109.50p 111.13p 109.50p 110.50p 0
24/09/2024 108.50p 109.50p 108.50p 109.50p 1,816
23/09/2024 108.50p 110.13p 108.50p 108.50p 0
20/09/2024 107.00p 109.08p 107.00p 108.50p 10,083
19/09/2024 107.00p 107.00p 103.00p 107.00p 40
18/09/2024 107.00p 111.00p 103.00p 107.00p 12,634
17/09/2024 107.00p 107.00p 104.00p 107.00p 0
16/09/2024 107.50p 107.50p 104.00p 104.00p 5,370
13/09/2024 107.50p 111.00p 104.00p 107.50p 261
12/09/2024 107.50p 111.00p 104.00p 106.50p 10,035
11/09/2024 106.50p 107.20p 106.50p 106.50p 111
10/09/2024 106.50p 110.00p 104.00p 106.50p 8,080
09/09/2024 106.00p 108.09p 106.00p 106.50p 0
06/09/2024 105.50p 110.00p 104.00p 106.00p 7,966
05/09/2024 105.50p 109.00p 102.00p 105.50p 5,278
04/09/2024 106.00p 108.60p 105.00p 107.00p 15,825
03/09/2024 108.00p 110.00p 103.00p 106.00p 11,505
02/09/2024 108.00p 109.44p 108.00p 108.00p 12,803
30/08/2024 107.50p 112.00p 106.52p 108.00p 14,090
29/08/2024 109.00p 114.00p 103.00p 107.50p 17,992
28/08/2024 109.00p 115.00p 105.00p 115.00p 181
27/08/2024 109.00p 109.00p 108.00p 109.00p 0
26/08/2024 106.50p 112.00p 104.00p 108.50p 18,495
23/08/2024 106.50p 112.00p 104.00p 108.50p 18,495
22/08/2024 106.50p 112.00p 104.00p 108.50p 18,495
21/08/2024 106.50p 107.27p 104.75p 106.50p 8,641
20/08/2024 107.50p 108.50p 105.09p 106.50p 14,333
19/08/2024 106.00p 111.00p 105.00p 106.00p 2,121
16/08/2024 104.00p 110.00p 102.00p 106.00p 7,700
15/08/2024 106.00p 107.52p 104.00p 106.00p 26,011
14/08/2024 108.50p 110.00p 104.00p 106.00p 19,901
13/08/2024 107.50p 113.00p 102.50p 108.50p 4,003
12/08/2024 107.50p 115.00p 101.00p 107.00p 35,028
09/08/2024 108.50p 116.00p 103.40p 108.50p 43,706
08/08/2024 108.50p 116.00p 108.50p 108.50p 11,008
07/08/2024 108.50p 108.80p 104.00p 108.50p 24,834
06/08/2024 108.50p 116.00p 103.85p 108.50p 10,027
05/08/2024 108.50p 116.00p 101.00p 108.50p 29,610
02/08/2024 110.50p 110.50p 106.76p 110.50p 500
01/08/2024 108.50p 114.00p 103.00p 111.00p 4,470
31/07/2024 108.00p 114.00p 103.00p 106.00p 7,674
30/07/2024 107.50p 113.00p 102.00p 106.00p 1,451
29/07/2024 106.50p 113.00p 104.08p 107.50p 9,928
26/07/2024 108.00p 112.00p 102.98p 106.00p 39,755
25/07/2024 110.50p 117.00p 97.42p 106.00p 53,770
24/07/2024 134.00p 143.00p 126.00p 139.00p 17,722
23/07/2024 136.50p 145.00p 128.00p 134.00p 4,680
22/07/2024 137.50p 145.00p 132.50p 143.00p 10,104
19/07/2024 129.50p 150.00p 129.50p 137.50p 21,404
18/07/2024 129.00p 135.00p 127.50p 133.00p 14,635
17/07/2024 127.50p 133.00p 126.00p 133.00p 8,282
16/07/2024 125.50p 130.00p 125.50p 127.50p 13,058
15/07/2024 125.50p 129.00p 125.50p 129.00p 20,881
12/07/2024 125.50p 128.00p 124.00p 125.50p 10,687
11/07/2024 125.00p 128.00p 122.00p 125.50p 7,905
10/07/2024 125.00p 128.00p 122.00p 125.00p 22,380
09/07/2024 125.00p 128.00p 122.00p 125.50p 43,337
08/07/2024 125.00p 128.00p 122.00p 128.00p 30,876
05/07/2024 122.50p 127.00p 119.00p 125.00p 44,002
04/07/2024 125.50p 130.00p 122.84p 125.00p 33,006
03/07/2024 131.50p 134.00p 125.50p 125.50p 19,321
02/07/2024 131.00p 136.00p 128.00p 132.00p 5,979
01/07/2024 131.00p 138.00p 128.01p 131.50p 15,610
28/06/2024 132.50p 132.50p 130.00p 131.50p 11,267
27/06/2024 132.00p 133.42p 130.00p 132.00p 5,000
26/06/2024 130.50p 136.00p 130.45p 132.00p 12,651
25/06/2024 129.50p 132.60p 128.97p 132.50p 38,163
24/06/2024 122.50p 135.00p 122.00p 129.50p 52,076
21/06/2024 118.00p 121.00p 115.00p 118.00p 10
20/06/2024 117.00p 119.64p 114.36p 118.00p 17,231
19/06/2024 116.00p 120.00p 116.00p 117.00p 9,853
18/06/2024 116.00p 116.00p 116.00p 116.00p 35,000
17/06/2024 115.00p 116.00p 115.00p 116.00p 0
14/06/2024 115.00p 115.00p 115.00p 115.00p 0
13/06/2024 114.00p 118.00p 111.36p 115.00p 5,230
12/06/2024 114.00p 114.00p 114.00p 114.00p 107
11/06/2024 114.00p 117.00p 111.36p 114.00p 11,921
10/06/2024 114.00p 114.00p 113.31p 114.00p 0
07/06/2024 114.00p 116.64p 114.00p 114.00p 1,702
06/06/2024 114.00p 116.64p 111.00p 114.00p 397
05/06/2024 114.00p 116.64p 114.00p 114.00p 9,186
04/06/2024 114.00p 114.00p 113.31p 114.00p 0
03/06/2024 115.00p 115.00p 112.75p 114.00p 118
31/05/2024 115.00p 115.00p 115.00p 115.00p 0
30/05/2024 116.00p 116.00p 112.36p 115.00p 1,689
29/05/2024 116.00p 116.00p 116.00p 116.00p 0
28/05/2024 116.00p 118.64p 116.00p 116.00p 4,300
27/05/2024 116.00p 116.00p 116.00p 116.00p 0