NSI.L - New Star Investment Trust Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023120.00123.00117.50120.00120.0018,461
07 Jun 2023120.00121.90121.90120.00120.00489
06 Jun 2023120.00120.00120.00120.00120.00-
05 Jun 2023120.00121.00118.72121.00121.0016,100
02 Jun 2023120.00120.00120.00120.00120.00-
01 Jun 2023120.00120.00120.00120.00120.00-
31 May 2023120.00120.00120.00120.00120.00-
30 May 2023120.00117.00117.00120.00120.004,000
26 May 2023120.00120.00120.00120.00120.00-
25 May 2023120.00120.00120.00120.00120.00-
24 May 2023120.00123.00121.90120.00120.005,005
23 May 2023120.00120.00120.00120.00120.00-
22 May 2023120.00120.00120.00120.00120.00-
19 May 2023120.00120.00120.00120.00120.00-
18 May 2023120.00118.20118.20120.00120.004,400
17 May 2023120.00121.90117.84120.00120.008,465
16 May 2023120.00123.00118.00120.00120.0010,535
15 May 2023120.00118.00118.00120.00120.0014,000
12 May 2023120.00120.00120.00120.00120.00-
11 May 2023120.00120.00120.00120.00120.00-
10 May 2023120.00123.00118.00118.00118.003,054
09 May 2023120.00117.72117.72120.00120.003,048
05 May 2023120.00120.90120.90120.00120.0010,681
04 May 2023120.00120.00120.00120.00120.00-
03 May 2023119.00120.90117.66120.00120.003,493
02 May 2023119.00119.00119.00119.00119.007,851
28 Apr 2023119.00119.00119.00119.00119.00-
27 Apr 2023119.00119.00119.00119.00119.00-
26 Apr 2023119.00122.00122.00119.00119.0011
25 Apr 2023119.00122.00116.66119.00119.0019,601
24 Apr 2023119.00119.00119.00119.00119.00-
21 Apr 2023119.00116.66116.66119.00119.004,145
20 Apr 2023119.00119.00119.00119.00119.00-
19 Apr 2023119.00120.90120.90119.00119.003,566
18 Apr 2023119.00119.00119.00119.00119.00-
17 Apr 2023119.00122.00122.00119.00119.0032,786
14 Apr 2023119.00119.00119.00119.00119.00-
13 Apr 2023119.00120.90120.90119.00119.005,000
12 Apr 2023119.00122.00122.00119.00119.007
11 Apr 2023119.00122.00122.00119.00119.001
06 Apr 2023119.00119.00119.00119.00119.00-
05 Apr 2023119.00120.90120.90119.00119.00493
04 Apr 2023119.00119.00119.00119.00119.00-
03 Apr 2023119.00119.00119.00119.00119.00-
31 Mar 2023120.00122.00117.00119.00119.0012,501
30 Mar 2023120.00120.00120.00120.00120.00-
30 Mar 20230.9 Dividend
29 Mar 2023121.00124.00121.00121.00120.109,750
28 Mar 2023121.00122.08121.90121.00120.1015,891
27 Mar 2023121.00121.00121.00121.00120.10-
24 Mar 2023121.00118.06118.06121.00120.106,943
23 Mar 2023121.00122.08122.08121.00120.105,000
22 Mar 2023121.00118.30118.30121.00120.102,823
21 Mar 2023121.00121.00121.00121.00120.10-
20 Mar 2023121.00121.00121.00121.00120.10-
17 Mar 2023121.00121.00121.00121.00120.10-
16 Mar 2023121.00116.00116.00121.00120.1014,500
15 Mar 2023122.00137.00123.08121.00120.103,245
14 Mar 2023122.00122.00122.00122.00121.09-
13 Mar 2023122.00122.00122.00122.00121.09-
10 Mar 2023123.00120.00120.00122.00121.0915,000
09 Mar 2023123.00123.00123.00123.00122.0911,200
08 Mar 2023123.00120.30120.30123.00122.093,616
07 Mar 2023123.00123.00123.00123.00122.09-
06 Mar 2023123.00123.00123.00123.00122.09-
03 Mar 2023123.00123.00123.00123.00122.09-
02 Mar 2023123.00123.00123.00123.00122.09-
01 Mar 2023123.00126.00120.30123.00122.096,557
28 Feb 2023123.00120.75120.00123.00122.0941,264
27 Feb 2023123.00123.00123.00123.00122.09-
24 Feb 2023123.00123.00123.00123.00122.09-
23 Feb 2023123.00123.00123.00123.00122.09-
22 Feb 2023123.00123.00123.00123.00122.09-
21 Feb 2023123.00120.30120.30123.00122.091,500
20 Feb 2023123.00123.50123.50123.50122.5819,300
17 Feb 2023123.50123.50123.50123.50122.58-
16 Feb 2023123.00126.00126.00123.50122.585
15 Feb 2023123.00124.70121.25123.50122.583,297
14 Feb 2023123.50123.50123.50123.50122.58-
13 Feb 2023124.00121.30121.30123.50122.58391
10 Feb 2023124.00125.44121.96124.00123.0813,172
09 Feb 2023124.00124.00124.00124.00123.08-
08 Feb 2023124.00127.00125.83125.00124.073,006
07 Feb 2023124.00124.00124.00124.00123.08-
06 Feb 2023124.00124.00124.00124.00123.08-
03 Feb 2023124.00122.00122.00124.00123.0813,000
02 Feb 2023124.00124.00124.00124.00123.08-
01 Feb 2023124.00125.92125.92124.00123.08790
31 Jan 2023124.00124.00124.00124.00123.08-
30 Jan 2023124.00121.79121.79124.00123.082,149
27 Jan 2023124.00121.50121.00124.00123.0812,390
26 Jan 2023123.00127.00121.79124.00123.0815,003
25 Jan 2023123.00123.00123.00123.00122.09-
24 Jan 2023123.00123.00123.00123.00122.09-
23 Jan 2023124.00124.00124.00124.00123.08-
20 Jan 2023125.00122.66122.66124.50123.571,472
19 Jan 2023125.00127.00127.00124.50123.575
18 Jan 2023125.00126.04122.55124.50123.574,580
17 Jan 2023124.50124.50124.50124.50123.57-
16 Jan 2023125.00126.45126.45124.50123.57500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...