- Share Prices
New Star Investment Trust PLC (NSI)
115.00p+2.45 (+2.13%)23 Apr 2024, 13:57
New Star Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 115.00p | 115.00p | 115.00p | 115.00p | 18,437 |
Apr 17, 2024 | 119.00p | 121.45p | 116.00p | 119.00p | 2,306 |
Apr 15, 2024 | 119.00p | 121.52p | 121.52p | 119.00p | 4,089 |
Apr 12, 2024 | 115.00p | 120.00p | 114.24p | 119.00p | 5,053 |
Apr 11, 2024 | 119.00p | 118.80p | 114.00p | 115.00p | 21,358 |
Apr 10, 2024 | 119.00p | 120.80p | 116.00p | 119.00p | 7,780 |
Apr 8, 2024 | 117.00p | 122.00p | 119.75p | 119.00p | 17,397 |
Apr 4, 2024 | 114.00p | 117.00p | 112.00p | 115.00p | 5,008 |
Apr 3, 2024 | 115.00p | 116.70p | 112.00p | 114.00p | 12,551 |
Apr 2, 2024 | 115.00p | 118.00p | 116.00p | 115.00p | 1,250 |
Mar 28, 2024 | 115.00p | 117.94p | 113.20p | 115.00p | 12,849 |
Mar 27, 2024 | 117.00p | 121.00p | 115.00p | 121.00p | 26,951 |
Mar 25, 2024 | 117.00p | 123.00p | 120.82p | 123.00p | 174 |
Mar 22, 2024 | 117.00p | 119.82p | 114.18p | 117.00p | 8,917 |
Mar 21, 2024 | 116.00p | 119.00p | 119.00p | 117.00p | 17,000 |
Mar 20, 2024 | 116.00p | 118.82p | 118.82p | 116.00p | 3,347 |
Mar 19, 2024 | 116.00p | 113.00p | 113.00p | 116.00p | 108 |
Mar 14, 2024 | 115.00p | 118.00p | 118.00p | 116.00p | 1 |
Mar 7, 2024 | 116.00p | 120.00p | 113.00p | 115.50p | 23,776 |
Mar 6, 2024 | 117.00p | 118.82p | 118.82p | 116.00p | 669 |
Mar 5, 2024 | 117.00p | 115.18p | 115.18p | 117.00p | 12,000 |
Mar 4, 2024 | 118.00p | 115.18p | 115.18p | 117.00p | 10,147 |
Feb 29, 2024 | 118.00p | 123.00p | 115.18p | 118.00p | 7,002 |
Feb 27, 2024 | 119.00p | 120.82p | 120.82p | 118.00p | 102 |
Feb 22, 2024 | 119.00p | 122.00p | 117.00p | 122.00p | 6 |
Feb 21, 2024 | 119.00p | 121.94p | 121.94p | 119.00p | 2,464 |
Feb 20, 2024 | 119.00p | 119.00p | 116.66p | 119.00p | 14,642 |
Feb 19, 2024 | 119.00p | 121.94p | 121.94p | 119.00p | 636 |
Feb 15, 2024 | 118.00p | 121.00p | 121.00p | 119.00p | 12,500 |
Feb 14, 2024 | 116.00p | 118.50p | 118.50p | 118.00p | 21,815 |
Feb 12, 2024 | 116.00p | 113.55p | 113.55p | 115.50p | 1,111 |
Feb 9, 2024 | 115.00p | 117.94p | 117.94p | 115.50p | 2,200 |
Feb 8, 2024 | 114.00p | 116.94p | 116.94p | 115.00p | 11,000 |
Feb 7, 2024 | 114.00p | 116.94p | 116.94p | 114.00p | 18,223 |
Feb 6, 2024 | 114.00p | 111.00p | 111.00p | 114.00p | 113 |
Feb 5, 2024 | 114.00p | 111.66p | 111.66p | 114.00p | 2,000 |
Feb 2, 2024 | 111.00p | 111.30p | 111.00p | 114.00p | 20,000 |
Feb 1, 2024 | 115.00p | 117.00p | 117.00p | 114.00p | 114 |
Jan 31, 2024 | 115.00p | 117.95p | 117.95p | 116.00p | 4,000 |
Jan 26, 2024 | 114.00p | 116.34p | 116.34p | 115.00p | 4,272 |
Jan 25, 2024 | 115.00p | 115.00p | 112.66p | 114.00p | 17,315 |
Jan 24, 2024 | 115.00p | 112.66p | 112.66p | 115.00p | 1,000 |
Jan 22, 2024 | 118.00p | 118.00p | 112.66p | 115.00p | 64,220 |
Jan 18, 2024 | 115.00p | 113.50p | 113.00p | 115.50p | 11,000 |
Jan 17, 2024 | 115.00p | 117.34p | 117.34p | 115.00p | 11,756 |
Jan 15, 2024 | 115.00p | 117.34p | 117.34p | 115.00p | 8,454 |
Jan 8, 2024 | 115.00p | 112.06p | 112.06p | 115.00p | 1,350 |
Jan 5, 2024 | 115.00p | 112.06p | 112.06p | 115.00p | 2,400 |
Jan 4, 2024 | 115.00p | 116.00p | 116.00p | 115.00p | 862 |
Jan 3, 2024 | 115.00p | 115.80p | 115.24p | 114.00p | 13,731 |