1. Share Prices

  2. New Star Investment Trust PLC (NSI)

107.50p+0.50 (+0.47%)20 Dec 2024, 17:36
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
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
Oct 28, 2024106.50p105.65p105.58p106.50p1,997
Oct 25, 2024106.50p106.43p106.43p106.50p573
Oct 24, 2024106.50p106.50p106.50p106.50p16,811
Oct 23, 2024106.50p107.11p106.50p106.50p2,700
Oct 17, 2024106.50p106.00p103.07p106.50p10,247
Oct 16, 2024107.26p107.26p107.26p106.50p2,595
Oct 15, 2024108.00p110.00p103.00p106.50p317
Oct 14, 2024108.00p112.00p112.00p108.00p13
Oct 11, 2024108.00p112.00p104.00p108.00p383
Oct 8, 2024108.00p104.00p104.00p104.00p146
Oct 2, 2024108.00p108.96p108.96p108.00p774
Oct 1, 2024108.00p109.00p108.00p108.00p11,813
Sep 27, 2024109.00p112.00p104.00p108.00p59
Sep 26, 2024110.50p113.00p108.50p109.00p16,722
Sep 24, 2024108.50p109.34p109.34p109.50p1,816
Sep 20, 2024107.00p109.08p109.08p108.50p10,083
Sep 19, 2024107.00p103.00p103.00p107.00p40
Sep 18, 2024107.00p111.00p103.00p107.00p12,634
Sep 16, 2024107.50p106.17p104.00p104.00p5,370
Sep 13, 2024107.50p111.00p104.00p107.50p261
Sep 12, 2024107.50p111.00p104.00p107.50p10,035
1234
Showing 1 to 50 of 187

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.