Australia markets close in 3 hours 3 minutes

New Star Investment Trust plc (NSI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
129.000.00 (0.00%)
At close: 11:04AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022130.44130.44130.44129.00129.00403
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-
05 May 2022129.00130.00130.00129.00129.0016,153
04 May 2022129.00130.44129.00129.00129.0014,731
03 May 2022129.00129.00129.00129.00129.00-
29 Apr 2022129.00129.00129.00129.00129.00-
28 Apr 2022129.00129.00129.00129.00129.00-
27 Apr 2022129.00129.00129.00129.00129.00-
26 Apr 2022129.00129.00129.00129.00129.00-
25 Apr 2022129.00129.00129.00129.00129.00-
22 Apr 20221.291.291.291.291.29-
21 Apr 2022129.00129.00129.00129.00129.00-
20 Apr 2022129.00130.44126.00129.00129.0025,422
19 Apr 2022129.00129.00129.00129.00129.00-
14 Apr 2022129.00129.00129.00129.00129.00-
13 Apr 2022129.00129.00129.00129.00129.00-
12 Apr 2022129.00130.44130.44129.00129.001,000
11 Apr 2022128.00130.42125.00125.00125.0019,200
08 Apr 2022128.00128.44128.44128.00128.00400
07 Apr 2022132.00132.00130.70128.00128.001,052
06 Apr 2022132.00131.96129.00131.00131.002,373
05 Apr 2022131.00131.00131.00131.00131.00-
04 Apr 2022132.00129.00129.00131.00131.00394
01 Apr 2022131.00132.50132.44132.00132.0013,744
31 Mar 2022131.00132.44132.44131.00131.001,006
30 Mar 2022132.00133.62129.00131.00131.008,249
29 Mar 2022131.00135.00129.00131.00131.002,637
28 Mar 2022131.00131.00131.00131.00131.00-
25 Mar 2022131.00128.00128.00131.00131.002,380
24 Mar 2022131.00134.00134.00131.00131.006,000
23 Mar 2022130.00132.74132.74131.00131.003,745
22 Mar 2022130.00127.00127.00130.00130.002,077
21 Mar 2022130.00130.00130.00130.00130.00-
18 Mar 2022130.00130.00130.00130.00130.00-
17 Mar 2022131.00131.00131.00131.00131.00-
16 Mar 2022131.00132.74132.74131.00131.005,231
15 Mar 2022133.00135.00132.00131.00131.0019,178
14 Mar 2022133.00133.00133.00133.00133.00-
11 Mar 2022133.00133.00133.00133.00133.00-
10 Mar 2022133.00133.00133.00133.00133.00-
09 Mar 2022133.00133.00133.00133.00133.00-
08 Mar 2022133.00134.74134.74133.00133.001,000
07 Mar 2022134.00134.00134.00134.00134.00-
04 Mar 2022136.00136.74136.74135.00135.001,000
03 Mar 2022136.00137.80137.80136.00136.001,000
02 Mar 2022137.00138.92138.92136.00136.001,056
01 Mar 2022137.00138.92134.00137.00137.00809
28 Feb 2022138.00139.10134.00137.00137.002,255
25 Feb 2022138.00138.00138.00138.00138.00-
24 Feb 2022138.00141.00135.00138.00138.005,005
23 Feb 2022141.00142.70142.70140.00140.00973
22 Feb 2022141.00141.00141.00141.00141.00-
21 Feb 2022141.00141.00141.00141.00141.00-
18 Feb 2022143.00143.00143.00143.00143.00-
17 Feb 2022144.00146.00143.00143.00143.0045,782
16 Feb 2022144.00146.70146.70144.00144.001,761
15 Feb 2022144.00144.00144.00144.00144.00-
14 Feb 2022144.00141.30141.30144.00144.002,500
11 Feb 2022144.00144.00144.00144.00144.00-
10 Feb 2022144.00146.70146.70144.00144.002,029
09 Feb 2022144.00144.00144.00144.00144.00-
08 Feb 2022144.00144.00144.00144.00144.00-
07 Feb 2022144.00144.00144.00144.00144.00-
04 Feb 2022144.00144.00144.00144.00144.00-
03 Feb 2022144.00144.00144.00144.00144.00-
02 Feb 2022145.00147.70147.70145.00145.00875
01 Feb 2022143.00146.00145.70145.00145.00134
31 Jan 2022143.00143.00143.00143.00143.00-
28 Jan 2022142.00142.00142.00142.00142.00-
27 Jan 2022142.00142.00142.00142.00142.00-
26 Jan 2022142.00142.00142.00142.00142.00-
25 Jan 2022142.00139.30139.30142.00142.00721
24 Jan 2022144.00145.00139.00142.00142.003,569
21 Jan 2022144.00144.00144.00144.00144.00-
20 Jan 2022144.00144.00144.00144.00144.00-
19 Jan 2022143.50145.75145.75144.00144.00561
18 Jan 2022144.00141.30141.30144.00144.001,100
17 Jan 2022144.00144.50141.00144.00144.0035,987
14 Jan 2022144.00144.00144.00144.00144.00-
13 Jan 2022144.00146.70146.70144.00144.00265
12 Jan 2022143.00147.00144.26144.00144.0013,728
11 Jan 2022143.00144.26140.00143.00143.0021,180
10 Jan 2022143.00144.26140.00143.00143.0012,063
07 Jan 2022143.00145.94140.66143.00143.0020,800
06 Jan 2022143.00143.00143.00143.00143.00-
05 Jan 2022143.00143.00143.00143.00143.00-
04 Jan 2022143.00145.94145.94143.00143.005,170
31 Dec 2021143.00143.00143.00143.00143.00-
30 Dec 2021143.00145.94145.94143.00143.001,022
29 Dec 2021143.00143.00143.00143.00143.00-
24 Dec 2021143.00143.00143.00143.00143.00-
23 Dec 2021141.00146.00146.00143.00143.002
22 Dec 2021141.00141.00141.00141.00141.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...