ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

NSI.GB New Star Investment Trust PLC

107.50
1.00 (0.94%)
Jul 29 2024 - Closed
Realtime Data

NSI.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2024 107.50 1.00 0.94% 106.50 110.778 104.124 5,980
Jul 26 2024 106.50 -1.50 -1.39% 108.00 108.00 106.50 0.00
Jul 25 2024 108.00 -26.50 -19.70% 110.50 110.50 98.70 41,440
Jul 24 2024 134.50 -2.00 -1.47% 136.50 136.50 130.88 4,904
Jul 23 2024 136.50 0.00 0.00% 136.50 136.50 134.16 3,597
Jul 22 2024 136.50 0.00 0.00% 136.50 138.24 136.50 12,444
Jul 19 2024 136.50 7.00 5.41% 134.89 140.35 129.50 4,679
Jul 18 2024 129.50 -0.30 -0.23% 128.50 132.95 128.50 2,465
Jul 17 2024 129.80 3.30 2.61% 126.50 129.80 126.50 21,110
Jul 16 2024 126.50 1.00 0.80% 125.50 129.94 124.30 31,294
Jul 15 2024 125.50 0.50 0.40% 125.00 128.93 122.30 16,929
Jul 12 2024 125.00 0.00 0.00% 125.00 126.35 125.00 19,295
Jul 11 2024 125.00 0.00 0.00% 125.00 126.35 125.00 30,061
Jul 10 2024 125.00 0.00 0.00% 125.00 127.70 125.00 12,195
Jul 09 2024 125.00 3.00 2.46% 125.00 127.70 123.878 24,328
Jul 08 2024 122.00 -3.00 -2.40% 125.00 126.224 122.00 11,796
Jul 05 2024 125.00 2.00 1.63% 123.00 126.768 122.33 21,840
Jul 04 2024 123.00 -4.00 -3.15% 127.00 127.00 123.00 0.00
Jul 03 2024 127.00 -4.00 -3.05% 131.00 131.00 127.00 1,782
Jul 02 2024 131.00 0.00 0.00% 131.00 131.00 128.00 7,500
Jul 01 2024 131.00 0.00 0.00% 131.00 131.873 128.00 10,774
Jun 28 2024 131.00 0.00 0.00% 131.00 133.66 130.24 14,500
Jun 27 2024 131.00 0.00 0.00% 131.00 133.463 129.00 7,500
Jun 26 2024 131.00 0.00 0.00% 131.00 132.739 131.00 2,500
Jun 25 2024 131.00 4.00 3.15% 130.00 132.52 129.95 30,619
Jun 24 2024 127.00 9.00 7.63% 123.00 134.95 123.00 27,147
Jun 21 2024 118.00 0.00 0.00% 118.00 118.00 118.00 0.00
Jun 20 2024 118.00 1.00 0.85% 117.00 118.00 117.00 0.00
Jun 19 2024 117.00 1.00 0.86% 116.00 117.00 116.00 0.00
Jun 18 2024 116.00 0.00 0.00% 116.00 116.00 116.00 0.00
Jun 17 2024 116.00 1.00 0.87% 115.00 116.00 115.00 0.00
Jun 14 2024 115.00 0.00 0.00% 115.00 117.64 115.00 2,975
Jun 13 2024 115.00 1.00 0.88% 114.00 115.00 114.00 0.00
Jun 12 2024 114.00 0.00 0.00% 114.00 114.00 114.00 0.00
Jun 11 2024 114.00 0.00 0.00% 114.00 116.64 111.36 725
Jun 10 2024 114.00 0.00 0.00% 114.00 114.00 114.00 0.00
Jun 07 2024 114.00 0.00 0.00% 114.00 114.00 114.00 0.00
Jun 06 2024 114.00 0.00 0.00% 114.00 116.64 114.00 16,000
Jun 05 2024 114.00 0.00 0.00% 114.00 116.64 111.36 14,175
Jun 04 2024 114.00 0.00 0.00% 114.00 114.00 114.00 0.00
Jun 03 2024 114.00 -1.00 -0.87% 115.00 117.64 114.00 25,650
May 31 2024 115.00 0.00 0.00% 115.00 117.64 115.00 765
May 30 2024 115.00 -1.00 -0.86% 116.00 116.00 115.00 0.00
May 29 2024 116.00 0.00 0.00% 116.00 116.00 116.00 0.00
May 28 2024 116.00 0.00 0.00% 116.00 116.00 113.36 1,500
May 24 2024 116.00 0.00 0.00% 116.00 118.64 116.00 503
May 23 2024 116.00 0.00 0.00% 116.00 118.64 115.00 12,000
May 22 2024 116.00 0.00 0.00% 116.00 118.64 116.00 2,000
May 21 2024 116.00 0.00 0.00% 116.00 116.00 113.36 3,186
May 20 2024 116.00 -1.00 -0.85% 117.00 118.64 113.36 11,188
May 17 2024 117.00 0.00 0.00% 117.00 117.00 117.00 0.00
May 16 2024 117.00 0.00 0.00% 117.00 119.64 117.00 3,500
May 15 2024 117.00 -3.64 -3.02% 119.00 119.00 114.36 4,078
May 14 2024 120.64 4.64 4.00% 116.00 120.64 113.36 42,005
May 13 2024 116.00 2.00 1.75% 114.00 118.64 114.00 43,105
May 10 2024 114.00 -1.00 -0.87% 115.00 117.64 112.00 36,802
May 09 2024 115.00 0.00 0.00% 115.00 117.64 115.00 10,600
May 08 2024 115.00 2.64 2.35% 114.00 117.64 114.00 18,500
May 07 2024 112.36 -2.64 -2.30% 115.00 117.64 112.36 32,526
May 03 2024 115.00 -1.64 -1.41% 114.00 116.64 112.30 19,003
May 02 2024 116.64 2.64 2.32% 114.00 116.64 111.30 33,526
May 01 2024 114.00 0.00 0.00% 114.00 116.64 111.30 7,223

Your Recent History

Delayed Upgrade Clock