New Star Investment Trust PLC (NSI.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29 | -21.2454212454 | 136.5 | 138.24 | 98.7 | 15596 | 117.41130881 | DE |
| 4 | -23.5 | -17.9389312977 | 131 | 140.35 | 98.7 | 15469 | 124.37519619 | DE |
| 12 | -7.5 | -6.52173913043 | 115 | 140.35 | 98.7 | 14941 | 121.17037919 | DE |
| 26 | -4 | -3.58744394619 | 111.5 | 140.35 | 98.7 | 12677 | 118.29539262 | DE |
| 52 | -5 | -4.44444444444 | 112.5 | 140.35 | 98.7 | 11990 | 115.75693787 | DE |
| 156 | -33 | -23.487544484 | 140.5 | 148.34 | 98.7 | 8141 | 121.53483658 | DE |
| 260 | -4 | -3.58744394619 | 111.5 | 148.34 | 98.7 | 8197 | 121.59057064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722266880 | 107.5 | 1 | 0.94 | 106.5 | 110.778 | 104.124 | 5980 |
| 1722004560 | 106.5 | -1.5 | -1.39 | 108 | 108 | 106.5 | 0 |
| 1721918040 | 108 | -26.5 | -19.70 | 110.5 | 110.5 | 98.7 | 41440 |
| 1721834940 | 134.5 | -2 | -1.47 | 136.5 | 136.5 | 130.88 | 4904 |
| 1721745720 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 134.16 | 3597 |
| 1721658960 | 136.5 | 0 | 0.00 | 136.5 | 138.24 | 136.5 | 12444 |
| 1721399700 | 136.5 | 7 | 5.41 | 134.88999 | 140.35 | 129.5 | 4679 |
| 1721313360 | 129.5 | -0.3 | -0.23 | 128.5 | 132.94999 | 128.5 | 2465 |
| 1721229420 | 129.8 | 3.3 | 2.61 | 126.5 | 129.8 | 126.5 | 21110 |
| 1721140560 | 126.5 | 1 | 0.80 | 125.5 | 129.94 | 124.3 | 31294 |
| 1721057340 | 125.5 | 0.5 | 0.40 | 125 | 128.93 | 122.3 | 16929 |
| 1720798020 | 125 | 0 | 0.00 | 125 | 126.35 | 125 | 19295 |
| 1720711680 | 125 | 0 | 0.00 | 125 | 126.35 | 125 | 30061 |
| 1720623300 | 125 | 0 | 0.00 | 125 | 127.7 | 125 | 12195 |
| 1720538880 | 125 | 3 | 2.46 | 125 | 127.7 | 123.878 | 24328 |
| 1720452360 | 122 | -3 | -2.40 | 125 | 126.224 | 122 | 11796 |
| 1720193280 | 125 | 2 | 1.63 | 123 | 126.768 | 122.33 | 21840 |
| 1720103580 | 123 | -4 | -3.15 | 127 | 127 | 123 | 0 |
| 1720020540 | 127 | -4 | -3.05 | 131 | 131 | 127 | 1782 |
| 1719934080 | 131 | 0 | 0.00 | 131 | 131 | 128 | 7500 |
| 1719847500 | 131 | 0 | 0.00 | 131 | 131.87299 | 128 | 10774 |
| 1719585240 | 131 | 0 | 0.00 | 131 | 133.66 | 130.24 | 14500 |
| 1719502140 | 131 | 0 | 0.00 | 131 | 133.463 | 129 | 7500 |
| 1719415980 | 131 | 0 | 0.00 | 131 | 132.739 | 131 | 2500 |
| 1719329280 | 131 | 4 | 3.15 | 130 | 132.52 | 129.94999 | 30619 |
| 1719242880 | 127 | 9 | 7.63 | 123 | 134.94999 | 123 | 27147 |
| 1718983740 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1718894280 | 118 | 1 | 0.85 | 117 | 118 | 117 | 0 |
| 1718807460 | 117 | 1 | 0.86 | 116 | 117 | 116 | 0 |
| 1718724540 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1718634720 | 116 | 1 | 0.87 | 115 | 116 | 115 | 0 |
| 1718378940 | 115 | 0 | 0.00 | 115 | 117.64 | 115 | 2975 |
| 1718292600 | 115 | 1 | 0.88 | 114 | 115 | 114 | 0 |
| 1718203020 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1718119740 | 114 | 0 | 0.00 | 114 | 116.64 | 111.36 | 725 |
| 1718029980 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1717770780 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1717684800 | 114 | 0 | 0.00 | 114 | 116.64 | 114 | 16000 |
| 1717600500 | 114 | 0 | 0.00 | 114 | 116.64 | 111.36 | 14175 |
| 1717514760 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1717428540 | 114 | -1 | -0.87 | 115 | 117.64 | 114 | 25650 |
| 1717166580 | 115 | 0 | 0.00 | 115 | 117.64 | 115 | 765 |
| 1717079640 | 115 | -1 | -0.86 | 116 | 116 | 115 | 0 |
| 1716993360 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1716906960 | 116 | 0 | 0.00 | 116 | 116 | 113.36 | 1500 |
| 1716564600 | 116 | 0 | 0.00 | 116 | 118.64 | 116 | 503 |
| 1716478140 | 116 | 0 | 0.00 | 116 | 118.64 | 115 | 12000 |
| 1716388620 | 116 | 0 | 0.00 | 116 | 118.64 | 116 | 2000 |
| 1716302280 | 116 | 0 | 0.00 | 116 | 116 | 113.36 | 3186 |
| 1716215640 | 116 | -1 | -0.85 | 117 | 118.64 | 113.36 | 11188 |
| 1715956440 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1715870040 | 117 | 0 | 0.00 | 117 | 119.64 | 117 | 3500 |
| 1715786940 | 117 | -3.64 | -3.02 | 119 | 119 | 114.36 | 4078 |
| 1715700540 | 120.64 | 4.64 | 4.00 | 116 | 120.64 | 113.36 | 42005 |
| 1715614140 | 116 | 2 | 1.75 | 114 | 118.64 | 114 | 43105 |
| 1715355240 | 114 | -1 | -0.87 | 115 | 117.64 | 112 | 36802 |
| 1715265300 | 115 | 0 | 0.00 | 115 | 117.64 | 115 | 10600 |
| 1715182020 | 115 | 2.64 | 2.35 | 114 | 117.64 | 114 | 18500 |
| 1715095740 | 112.36 | -2.64 | -2.30 | 115 | 117.64 | 112.36 | 32526 |
| 1714750020 | 115 | -1.64 | -1.41 | 114 | 116.64 | 112.3 | 19003 |
| 1714663440 | 116.64 | 2.64 | 2.32 | 114 | 116.64 | 111.3 | 33526 |
| 1714574280 | 114 | 0 | 0.00 | 114 | 116.64 | 111.3 | 7223 |
| 1714487880 | 114 | -1 | -0.87 | 115 | 117.64 | 111.3 | 33382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
