1. Share Prices

  2. New Star Investment Trust PLC (NSI)

110.00p+0.00 (+0.00%)31 Jan 2025, 15:41
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
Jan 31, 2025110.00p113.60p106.50p110.00p3,760
Jan 29, 2025110.00p105.00p105.00p110.00p10,000
Jan 24, 2025110.00p113.60p113.60p110.00p268
Jan 23, 2025110.00p115.00p107.00p110.00p29,092
Jan 22, 2025110.00p114.00p110.00p110.00p15,455
Jan 21, 2025110.00p115.00p115.00p110.00p1,000
Jan 20, 2025109.00p114.00p103.00p110.00p26,521
Jan 17, 2025109.50p114.00p104.00p109.00p35,373
Jan 16, 2025107.00p107.00p107.00p109.50p4,000
Jan 15, 2025107.00p112.00p105.97p107.00p1,325
Jan 13, 2025107.00p111.00p111.00p107.00p2,142
Jan 9, 2025107.50p109.03p104.50p108.00p9,350
Jan 8, 2025107.50p109.75p105.00p107.50p11,482
Jan 7, 2025107.00p106.50p106.50p107.50p7,250
Jan 6, 2025107.00p110.00p107.50p107.00p5,701
Jan 3, 2025107.50p112.00p107.01p107.00p14,011
Dec 31, 2024107.50p107.01p106.75p107.50p7,500
Dec 30, 2024107.50p112.00p105.00p107.50p1,413
Dec 27, 2024108.50p107.01p107.01p107.50p9,216
Dec 24, 2024108.00p107.00p107.00p108.50p1,487
Dec 23, 2024107.50p107.01p107.01p107.50p2,000
Dec 20, 2024107.50p111.00p106.41p107.50p18,823
Dec 19, 2024108.00p108.00p103.01p107.00p11,683
Dec 18, 2024108.00p113.00p111.50p109.00p6,093
Dec 13, 2024107.50p110.25p110.25p107.50p5,000
Dec 10, 2024107.50p110.16p104.00p109.00p25,601
Dec 9, 2024107.50p104.01p104.01p107.50p10,216
Dec 6, 2024108.00p104.00p104.00p107.50p15,605
Dec 5, 2024108.00p112.00p111.15p108.00p2,008
Dec 4, 2024108.00p111.04p111.04p108.00p754
Dec 3, 2024108.00p112.00p110.00p108.00p9,009
Nov 29, 2024107.00p111.00p111.00p108.00p3
Nov 28, 2024106.00p104.00p104.00p107.00p10,035
Nov 26, 2024105.00p107.94p106.00p106.00p15,441
Nov 25, 2024105.00p107.94p107.94p105.00p1,839
Nov 21, 2024104.00p108.00p100.00p100.00p14,504
Nov 20, 2024106.00p108.00p102.00p104.00p9,631
Nov 19, 2024105.50p105.50p105.00p106.00p15,000
Nov 18, 2024106.50p107.00p104.00p105.00p15,598
Nov 15, 2024108.00p111.00p108.00p106.50p3
Nov 14, 2024108.00p106.50p106.50p108.00p2,000
Nov 13, 2024109.00p110.00p104.00p108.00p3
Nov 12, 2024109.50p107.50p107.50p109.50p280
Nov 11, 2024110.00p108.00p106.00p109.50p3,284
Nov 8, 2024110.00p113.00p113.00p110.00p3
Nov 7, 2024110.00p109.88p105.00p110.00p12,413
Nov 6, 2024106.50p111.00p102.00p107.00p23,192
Nov 5, 2024106.00p106.80p106.80p106.00p7,000
Nov 4, 2024105.00p110.00p104.00p106.00p1,609
Nov 1, 2024105.00p108.00p100.00p105.00p11,055
1234
Showing 1 to 50 of 192

Most Read

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.