UK markets closed

New Star Investment Trust Plc (NSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
121.50-0.50 (-0.41%)
At close: 09:42AM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
12 Sept 2022120.00120.72120.00123.00123.0018,136
09 Sept 2022123.00123.00123.00123.00123.00-
08 Sept 2022123.00123.00123.00123.00123.00-
07 Sept 2022125.00126.00126.00123.00123.001
06 Sept 2022125.00125.00125.00125.00125.00-
05 Sept 2022125.00125.00125.00125.00125.00-
02 Sept 2022125.00125.00125.00125.00125.00-
01 Sept 2022125.00125.00125.00125.00125.00-
31 Aug 2022125.00125.00125.00125.00125.00-
30 Aug 2022125.00125.00125.00125.00125.00-
26 Aug 2022127.00127.00127.00127.00127.00-
25 Aug 2022127.00127.00127.00127.00127.00-
24 Aug 2022127.00124.26124.00127.00127.0021,327
23 Aug 2022127.00127.00127.00127.00127.00-
22 Aug 2022127.00127.00127.00127.00127.00-
19 Aug 2022128.00124.72124.72127.00127.003,500
18 Aug 2022128.00128.00128.00128.00128.00-
17 Aug 2022128.00130.94128.00129.00129.0020,997
16 Aug 2022129.00125.72125.72128.00128.002,745
15 Aug 2022129.00129.00129.00129.00129.00-
12 Aug 2022127.00129.94124.72129.00129.0019,665
11 Aug 2022127.00127.00127.00127.00127.00-
10 Aug 2022124.00124.00124.00124.00124.00-
09 Aug 2022124.00124.00124.00124.00124.00-
08 Aug 2022124.00124.00124.00124.00124.00-
05 Aug 2022124.00124.00124.00124.00124.00-
04 Aug 2022124.00124.00124.00124.00124.00-
03 Aug 2022124.00126.28122.00124.00124.008,431
02 Aug 2022124.00124.00124.00124.00124.00-
01 Aug 2022123.00127.00127.00124.00124.005
29 Jul 2022123.00121.00120.06123.00123.0016,678
28 Jul 2022123.00120.06120.06123.00123.00840
27 Jul 2022123.00123.00123.00123.00123.00-
26 Jul 2022123.00123.00123.00123.00123.00-
25 Jul 2022123.00125.28125.28123.00123.005,482
22 Jul 2022123.00123.00123.00123.00123.00-
21 Jul 2022123.00120.32120.00123.00123.0018,568
20 Jul 2022126.00126.00125.34123.00123.004,963
19 Jul 2022123.00123.00123.00123.00123.00-
18 Jul 2022123.00120.06120.06123.00123.004,825
15 Jul 2022123.00120.00120.00123.00123.008,630
14 Jul 2022123.00123.00123.00123.00123.00-
13 Jul 2022123.00123.00123.00123.00123.00-
12 Jul 2022123.00123.00123.00123.00123.00-
11 Jul 2022125.00126.00126.00123.00123.005
08 Jul 2022125.00122.50122.50125.00125.008,500
07 Jul 2022125.00125.00125.00125.00125.00-
06 Jul 2022125.00124.88122.06125.00125.001,962
05 Jul 2022125.00125.00125.00125.00125.00-
04 Jul 2022125.00124.88124.88125.00125.0010,000
01 Jul 2022125.00125.00125.00125.00125.00-
30 Jun 2022125.00125.00125.00125.00125.00-
29 Jun 2022125.00122.00122.00125.00125.003,745
28 Jun 2022125.00125.00125.00125.00125.00-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...