UK Markets closed

New Star Investment Trust Plc (NSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
124.000.00 (0.00%)
At close: 03:01PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023122.00122.00122.00124.00124.0026,000
02 Feb 2023124.00124.00124.00124.00124.00-
01 Feb 2023124.00125.92125.92124.00124.00790
31 Jan 2023124.00124.00124.00124.00124.00-
30 Jan 2023124.00121.79121.79124.00124.002,149
27 Jan 2023124.00121.50121.00124.00124.0012,390
26 Jan 2023123.00127.00121.79124.00124.0015,003
25 Jan 2023123.00123.00123.00123.00123.00-
24 Jan 2023123.00123.00123.00123.00123.00-
23 Jan 2023124.00124.00124.00124.00124.00-
20 Jan 2023125.00122.66122.66124.50124.501,472
19 Jan 2023125.00127.00127.00124.50124.505
18 Jan 2023125.00126.04122.55124.50124.504,580
17 Jan 2023124.50124.50124.50124.50124.50-
16 Jan 2023125.00126.45126.45124.50124.50500
13 Jan 2023124.50124.50124.50124.50124.50-
12 Jan 2023124.50124.50124.50124.50124.50-
11 Jan 2023124.50124.50124.50124.50124.50-
10 Jan 2023124.50124.50124.50124.50124.50-
09 Jan 2023124.00124.00124.00124.00124.00-
06 Jan 2023124.00124.00124.00124.00124.00-
05 Jan 2023123.00127.00122.00124.00124.0012,005
04 Jan 2023123.00125.34125.00123.00123.0016,742
03 Jan 2023123.00123.00123.00123.00123.00-
30 Dec 2022124.50124.50124.50124.50124.50-
29 Dec 2022124.00127.00127.00124.50124.506
28 Dec 2022124.00126.70126.70124.00124.001,000
23 Dec 2022124.00124.00124.00124.00124.00-
22 Dec 2022123.00127.00125.70124.00124.007,898
21 Dec 2022123.00125.70120.30123.00123.0010,150
20 Dec 2022123.00123.00123.00123.00123.00-
19 Dec 2022123.00126.00126.00123.00123.00236
16 Dec 2022123.00123.00123.00123.00123.00-
15 Dec 2022123.00123.00123.00123.00123.00-
14 Dec 2022123.00123.00123.00123.00123.00-
13 Dec 2022116.00120.00120.00123.00123.001
12 Dec 2022123.00123.00123.00123.00123.00-
09 Dec 2022122.00122.00122.00122.00122.00-
08 Dec 2022122.00122.00122.00122.00122.00-
07 Dec 2022122.00123.75123.75121.50121.50804
06 Dec 2022121.50121.50121.50121.50121.50-
05 Dec 2022121.50121.50121.50121.50121.50-
02 Dec 2022122.00119.80119.80121.50121.501,500
01 Dec 2022121.50121.50121.50121.50121.50-
30 Nov 2022121.50121.50121.50121.50121.50-
29 Nov 2022122.00120.10119.25121.50121.5021,351
28 Nov 2022121.50121.50121.50121.50121.50-
25 Nov 2022121.50121.50121.50121.50121.50-
24 Nov 2022121.50121.50121.50121.50121.50-
23 Nov 2022122.00124.00124.00121.50121.506
22 Nov 2022121.50121.50121.50121.50121.50-
21 Nov 2022120.00123.00123.00121.50121.505,000
18 Nov 2022120.00120.00120.00120.00120.00-
17 Nov 2022120.00120.00120.00120.00120.00-
16 Nov 2022120.00123.00120.00120.00120.0020,568
15 Nov 2022120.00120.00120.00120.00120.00-
14 Nov 2022120.00120.00120.00120.00120.00-
11 Nov 2022118.00123.00123.00120.00120.006
10 Nov 2022118.00118.00118.00118.00118.00-
09 Nov 2022118.00118.00118.00118.00118.00-
08 Nov 2022118.00118.00118.00118.00118.00-
07 Nov 2022118.00118.00118.00118.00118.00-
04 Nov 2022118.00119.00115.30118.00118.0013,633
03 Nov 2022118.00118.00118.00118.00118.00-
02 Nov 2022120.00120.00120.00120.00120.00-
01 Nov 2022120.00118.75118.75120.00120.0015,000
31 Oct 2022120.00120.00120.00120.00120.00-
28 Oct 2022120.00119.00119.00120.00120.0014,200
27 Oct 2022119.00121.00121.00120.00120.005,872
26 Oct 2022119.00119.00119.00119.00119.00-
25 Oct 2022119.00119.00119.00119.00119.00-
24 Oct 2022119.00119.00119.00119.00119.00-
21 Oct 2022119.00119.00119.00119.00119.00-
20 Oct 2022119.00119.00119.00119.00119.00-
19 Oct 2022120.00121.34121.34119.00119.008,630
18 Oct 2022120.00118.00118.00120.00120.006,800
17 Oct 2022121.00123.00118.00120.00120.005,001
14 Oct 2022121.00121.00121.00121.00121.00-
13 Oct 2022121.00118.00118.00121.00121.0010,000
12 Oct 2022121.00121.00121.00121.00121.00-
11 Oct 2022123.00124.00120.00121.00121.0010,006
10 Oct 2022122.00122.00122.00122.00122.00-
07 Oct 2022122.00122.00122.00122.00122.00-
06 Oct 2022122.00122.84122.55122.00122.0030,400
05 Oct 2022122.00119.55119.55121.50121.501,132
04 Oct 2022122.00119.00119.00121.50121.509,000
03 Oct 2022121.50121.50121.50121.50121.50-
30 Sept 2022122.00119.55119.55121.50121.5010,878
29 Sept 2022121.50121.50121.50121.50121.50-
28 Sept 2022123.00120.44120.44121.50121.507,978
27 Sept 2022122.00122.00122.00122.00122.00-
26 Sept 2022122.00122.00122.00122.00122.00-
23 Sept 2022122.00122.00122.00122.00122.00-
22 Sept 2022123.00124.02120.00122.00122.0018,000
21 Sept 2022123.00126.00124.26123.00123.009,214
20 Sept 2022123.00123.00123.00123.00123.00-
16 Sept 2022123.00124.00124.00123.00123.009,023
15 Sept 2022123.00123.00123.00123.00123.00-
14 Sept 2022123.00123.00123.00123.00123.00-
13 Sept 2022123.00123.00123.00123.00123.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...