UK Markets open in 7 hrs 49 mins

New Star Investment Trust Plc (NSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
125.000.00 (0.00%)
At close: 04:44PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 2022------
27 Jun 2022125.00125.00125.00125.00125.00-
24 Jun 2022125.00125.00125.00125.00125.00-
23 Jun 2022125.00122.50122.00125.00125.0022,208
22 Jun 2022126.00128.00128.00125.00125.005
21 Jun 2022126.00123.00123.00126.00126.0093
20 Jun 2022126.00126.00126.00126.00126.00-
17 Jun 2022126.00126.00126.00126.00126.00-
16 Jun 2022127.00127.00127.00127.00127.00-
15 Jun 2022126.00125.88125.88127.00127.009,103
14 Jun 2022126.00126.00126.00126.00126.00-
13 Jun 2022127.00129.00129.00126.00126.005
10 Jun 2022127.00126.94126.94127.00127.004,699
09 Jun 2022127.00127.00127.00127.00127.00-
08 Jun 2022127.00127.00127.00127.00127.00-
07 Jun 2022127.00128.26124.06127.00127.008,354
06 Jun 2022127.00128.44128.43127.00127.0011,324
01 Jun 2022127.00128.44128.44127.00127.0030
31 May 2022127.00127.00127.00127.00127.00-
30 May 2022127.00127.00127.00127.00127.00-
27 May 2022127.00127.00127.00127.00127.00-
26 May 2022127.00127.00127.00127.00127.00-
25 May 2022127.00128.43124.00127.00127.007,598
24 May 2022127.00129.00129.00127.00127.006
23 May 2022128.00128.00128.00128.00128.00-
20 May 2022129.00126.60126.00128.00128.0014,064
19 May 2022129.00129.00129.00129.00129.00-
18 May 2022129.00130.44130.44129.00129.00403
17 May 2022127.00129.44126.00129.00129.007,500
16 May 2022129.00130.00130.00127.00127.0013
13 May 2022129.00129.00129.00129.00129.00-
12 May 2022129.00126.06126.06129.00129.00400
11 May 2022129.00129.00129.00129.00129.00-
10 May 2022129.00126.50126.50129.00129.0011,500
09 May 2022129.00129.00129.00129.00129.00-
06 May 2022129.00129.00129.00129.00129.00-
05 May 2022129.00130.00130.00129.00129.0016,153
04 May 2022129.00130.44129.00129.00129.0014,731
03 May 2022129.00129.00129.00129.00129.00-
29 Apr 2022129.00129.00129.00129.00129.00-
28 Apr 2022129.00129.00129.00129.00129.00-
27 Apr 2022129.00129.00129.00129.00129.00-
26 Apr 2022129.00129.00129.00129.00129.00-
25 Apr 2022129.00129.00129.00129.00129.00-
22 Apr 20221.291.291.291.291.29-
21 Apr 2022129.00129.00129.00129.00129.00-
20 Apr 2022129.00130.44126.00129.00129.0025,422
19 Apr 2022129.00129.00129.00129.00129.00-
14 Apr 2022129.00129.00129.00129.00129.00-
13 Apr 2022129.00129.00129.00129.00129.00-
12 Apr 2022129.00130.44130.44129.00129.001,000
11 Apr 2022128.00130.42125.00125.00125.0019,200
08 Apr 2022128.00128.44128.44128.00128.00400
07 Apr 2022132.00132.00130.70128.00128.001,052
06 Apr 2022132.00131.96129.00131.00131.002,373
05 Apr 2022131.00131.00131.00131.00131.00-
04 Apr 2022132.00129.00129.00131.00131.00394
01 Apr 2022131.00132.50132.44132.00132.0013,744
31 Mar 2022131.00132.44132.44131.00131.001,006
30 Mar 2022132.00133.62129.00131.00131.008,249
29 Mar 2022131.00135.00129.00131.00131.002,637
28 Mar 2022131.00131.00131.00131.00131.00-
25 Mar 2022131.00128.00128.00131.00131.002,380
24 Mar 2022131.00134.00134.00131.00131.006,000
23 Mar 2022130.00132.74132.74131.00131.003,745
22 Mar 2022130.00127.00127.00130.00130.002,077
21 Mar 2022130.00130.00130.00130.00130.00-
18 Mar 2022130.00130.00130.00130.00130.00-
17 Mar 2022131.00131.00131.00131.00131.00-
16 Mar 2022131.00132.74132.74131.00131.005,231
15 Mar 2022133.00135.00132.00131.00131.0019,178
14 Mar 2022133.00133.00133.00133.00133.00-
11 Mar 2022133.00133.00133.00133.00133.00-
10 Mar 2022133.00133.00133.00133.00133.00-
09 Mar 2022133.00133.00133.00133.00133.00-
08 Mar 2022133.00134.74134.74133.00133.001,000
07 Mar 2022134.00134.00134.00134.00134.00-
04 Mar 2022136.00136.74136.74135.00135.001,000
03 Mar 2022136.00137.80137.80136.00136.001,000
02 Mar 2022137.00138.92138.92136.00136.001,056
01 Mar 2022137.00138.92134.00137.00137.00809
28 Feb 2022138.00139.10134.00137.00137.002,255
25 Feb 2022138.00138.00138.00138.00138.00-
24 Feb 2022138.00141.00135.00138.00138.005,005
23 Feb 2022141.00142.70142.70140.00140.00973
22 Feb 2022141.00141.00141.00141.00141.00-
21 Feb 2022141.00141.00141.00141.00141.00-
18 Feb 2022143.00143.00143.00143.00143.00-
17 Feb 2022144.00146.00143.00143.00143.0045,782
16 Feb 2022144.00146.70146.70144.00144.001,761
15 Feb 2022144.00144.00144.00144.00144.00-
14 Feb 2022144.00141.30141.30144.00144.002,500
11 Feb 2022144.00144.00144.00144.00144.00-
10 Feb 2022144.00146.70146.70144.00144.002,029
09 Feb 2022144.00144.00144.00144.00144.00-
08 Feb 2022144.00144.00144.00144.00144.00-
07 Feb 2022144.00144.00144.00144.00144.00-
04 Feb 2022144.00144.00144.00144.00144.00-
03 Feb 2022144.00144.00144.00144.00144.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...