UK markets close in 5 hours 37 minutes

New Star Investment Trust Plc (NSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
128.00+2.50 (+1.99%)
As of 09:00AM BST. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024128.00128.00128.00128.00128.00279
12 Jul 2024125.50128.00124.00125.50125.5010,687
11 Jul 2024125.00128.00122.00125.50125.507,905
10 Jul 2024125.00128.00122.00125.00125.0022,380
09 Jul 2024125.00128.00122.00125.50125.5043,337
08 Jul 2024125.00128.00122.00128.00128.0030,876
05 Jul 2024122.50127.00119.00125.00125.0044,002
04 Jul 2024125.50130.00122.84125.00125.0033,006
03 Jul 2024131.50134.00123.33125.50125.5034,270
02 Jul 2024131.00136.00128.00132.00132.005,979
01 Jul 2024131.00138.00128.01131.50131.5015,610
28 Jun 2024132.50131.98130.00131.50131.5011,267
27 Jun 2024132.00133.42130.00132.00132.005,000
26 Jun 2024130.50136.00130.45132.00132.0012,651
25 Jun 2024129.50132.60128.97132.50132.5038,163
24 Jun 2024122.50135.00122.00129.50129.5052,076
21 Jun 2024118.00121.00115.00118.00118.0010
20 Jun 2024117.00119.64114.36118.00118.0017,231
19 Jun 2024116.00120.00118.00117.00117.009,853
18 Jun 2024116.00116.00116.00116.00116.0035,000
17 Jun 2024116.00116.00116.00116.00116.00-
14 Jun 2024115.00115.00115.00115.00115.00-
13 Jun 2024114.00118.00111.36115.00115.005,230
12 Jun 2024114.00114.00114.00114.00114.00107
11 Jun 2024114.00117.00111.36114.00114.0011,921
10 Jun 2024114.00114.00114.00114.00114.00-
07 Jun 2024114.00116.64116.64114.00114.001,702
06 Jun 2024114.00116.64111.00114.00114.0030,397
05 Jun 2024114.00116.64116.64114.00114.009,186
04 Jun 2024114.00114.00114.00114.00114.00-
03 Jun 2024115.00112.75112.75114.00114.00118
31 May 2024115.00115.00115.00115.00115.00-
30 May 2024116.00112.36112.36115.00115.001,689
29 May 2024116.00116.00116.00116.00116.00-
28 May 2024116.00118.64118.64116.00116.004,300
24 May 2024116.00116.00116.00116.00116.00-
23 May 2024116.00113.36113.36116.00116.0015,000
22 May 2024116.00116.00116.00116.00116.00-
21 May 2024116.00116.00116.00116.00116.00-
20 May 2024117.00118.64118.64116.00116.004,190
17 May 2024117.00117.00117.00117.00117.00-
16 May 2024117.00119.64114.36117.00117.0016,425
15 May 2024119.00121.64119.00117.00117.0011,386
14 May 2024119.00119.00119.00119.00119.00-
13 May 2024114.00116.64116.64116.00116.00262
10 May 2024115.00116.64116.64114.00114.0010,000
09 May 2024115.00117.64117.64116.00116.006,057
08 May 2024114.00117.64117.64115.00115.0010,000
07 May 2024115.00112.36112.36114.00114.009,085
03 May 2024114.00111.00111.00115.00115.00107
02 May 2024114.00116.64116.64114.00114.002,000
01 May 2024114.00116.64116.64114.00114.00681
30 Apr 2024115.00116.64116.64114.00114.001,702
29 Apr 2024115.00117.64117.64115.00115.008,000
26 Apr 2024114.00116.64116.64115.00115.005,000
25 Apr 2024114.00114.00114.00114.00114.00-
24 Apr 2024115.00115.00115.00115.00115.00-
23 Apr 2024115.00117.45117.45115.00115.003,550
22 Apr 2024115.00115.00115.00115.00115.0018,437
19 Apr 2024116.00116.00116.00116.00116.00-
18 Apr 2024117.00117.00117.00117.00117.00-
17 Apr 2024119.00121.45116.00119.00119.002,306
16 Apr 2024119.00119.00119.00119.00119.00-
15 Apr 2024119.00121.52121.52119.00119.004,089
12 Apr 2024115.00120.00114.24119.00119.005,053
11 Apr 2024119.00118.80114.00115.00115.0021,358
10 Apr 2024119.00120.80116.00119.00119.007,780
09 Apr 2024119.00119.00119.00119.00119.00-
08 Apr 2024117.00122.00119.75119.00119.0017,397
05 Apr 2024115.00115.00115.00115.00115.00-
04 Apr 2024114.00117.00112.00115.00115.005,008
03 Apr 2024115.00116.70112.00114.00114.0012,551
02 Apr 2024115.00118.00116.00115.00115.001,250
28 Mar 2024115.00117.94113.20115.00115.0012,849
28 Mar 20240.017 Dividend
27 Mar 2024117.00121.00115.00121.00120.9826,951
26 Mar 2024117.00117.00117.00117.00116.98-
25 Mar 2024117.00123.00120.82123.00122.98174
22 Mar 2024117.00119.82114.18117.00116.988,917
21 Mar 2024116.00119.00119.00117.00116.9817,000
20 Mar 2024116.00118.82118.82116.00115.983,347
19 Mar 2024116.00113.00113.00116.00115.98108
18 Mar 2024116.00116.00116.00116.00115.98-
15 Mar 2024116.00116.00116.00116.00115.98-
14 Mar 2024115.00118.00118.00116.00115.981
13 Mar 2024115.50115.50115.50115.50115.48-
12 Mar 2024115.50115.50115.50115.50115.48-
11 Mar 2024115.50115.50115.50115.50115.48-
08 Mar 2024115.50115.50115.50115.50115.48-
07 Mar 2024116.00120.00113.00115.50115.4823,776
06 Mar 2024117.00118.82118.82116.00115.98669
05 Mar 2024117.00115.18115.18117.00116.9812,000
04 Mar 2024118.00115.18115.18117.00116.9810,147
01 Mar 2024118.00118.00118.00118.00117.98-
29 Feb 2024118.00123.00115.18118.00117.987,002
28 Feb 2024118.00118.00118.00118.00117.98-
27 Feb 2024119.00120.82120.82118.00117.98102
26 Feb 2024119.00119.00119.00119.00118.98-
23 Feb 2024119.00119.00119.00119.00118.98-
22 Feb 2024119.00122.00117.00122.00121.986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...