1. Share Prices

  2. New Star Investment Trust PLC (NSI)

117.00p-2.00 (-1.68%)17 Apr 2024, 12:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

New Star Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2024119.00p121.45p116.00p119.00p2,306
Apr 15, 2024119.00p121.52p121.52p119.00p4,089
Apr 12, 2024115.00p120.00p114.24p119.00p5,053
Apr 11, 2024119.00p118.80p114.00p115.00p21,358
Apr 10, 2024119.00p120.80p116.00p119.00p7,780
Apr 8, 2024117.00p122.00p119.75p119.00p17,397
Apr 4, 2024114.00p117.00p112.00p115.00p5,008
Apr 3, 2024115.00p116.70p112.00p114.00p12,551
Apr 2, 2024115.00p118.00p116.00p115.00p1,250
Mar 28, 2024115.00p117.94p113.20p115.00p12,849
Mar 27, 2024117.00p121.00p115.00p121.00p26,951
Mar 25, 2024117.00p123.00p120.82p123.00p174
Mar 22, 2024117.00p119.82p114.18p117.00p8,917
Mar 21, 2024116.00p119.00p119.00p117.00p17,000
Mar 20, 2024116.00p118.82p118.82p116.00p3,347
Mar 19, 2024116.00p113.00p113.00p116.00p108
Mar 14, 2024115.00p118.00p118.00p116.00p1
Mar 7, 2024116.00p120.00p113.00p115.50p23,776
Mar 6, 2024117.00p118.82p118.82p116.00p669
Mar 5, 2024117.00p115.18p115.18p117.00p12,000
Mar 4, 2024118.00p115.18p115.18p117.00p10,147
Feb 29, 2024118.00p123.00p115.18p118.00p7,002
Feb 27, 2024119.00p120.82p120.82p118.00p102
Feb 22, 2024119.00p122.00p117.00p122.00p6
Feb 21, 2024119.00p121.94p121.94p119.00p2,464
Feb 20, 2024119.00p119.00p116.66p119.00p14,642
Feb 19, 2024119.00p121.94p121.94p119.00p636
Feb 15, 2024118.00p121.00p121.00p119.00p12,500
Feb 14, 2024116.00p118.50p118.50p118.00p21,815
Feb 12, 2024116.00p113.55p113.55p115.50p1,111
Feb 9, 2024115.00p117.94p117.94p115.50p2,200
Feb 8, 2024114.00p116.94p116.94p115.00p11,000
Feb 7, 2024114.00p116.94p116.94p114.00p18,223
Feb 6, 2024114.00p111.00p111.00p114.00p113
Feb 5, 2024114.00p111.66p111.66p114.00p2,000
Feb 2, 2024111.00p111.30p111.00p114.00p20,000
Feb 1, 2024115.00p117.00p117.00p114.00p114
Jan 31, 2024115.00p117.95p117.95p116.00p4,000
Jan 26, 2024114.00p116.34p116.34p115.00p4,272
Jan 25, 2024115.00p115.00p112.66p114.00p17,315
Jan 24, 2024115.00p112.66p112.66p115.00p1,000
Jan 22, 2024118.00p118.00p112.66p115.00p64,220
Jan 18, 2024115.00p113.50p113.00p115.50p11,000
Jan 17, 2024115.00p117.34p117.34p115.00p11,756
Jan 15, 2024115.00p117.34p117.34p115.00p8,454
Jan 8, 2024115.00p112.06p112.06p115.00p1,350
Jan 5, 2024115.00p112.06p112.06p115.00p2,400
Jan 4, 2024115.00p116.00p116.00p115.00p862
Jan 3, 2024115.00p115.80p115.24p114.00p13,731
Jan 2, 2024116.00p115.24p112.00p114.00p7,138
123
Showing 1 to 50 of 139

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC346.66-13.25
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10