Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
North Atlantic Smaller Companies Inv Trust (NAS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/08/2025 | 378.00p | 384.00p | 378.00p | 378.00p | 73950 |
| 12/08/2025 | 383.00p | 383.00p | 377.00p | 377.00p | 19019 |
| 11/08/2025 | 379.00p | 382.20p | 377.00p | 377.00p | 33236 |
| 08/08/2025 | 379.00p | 382.00p | 377.00p | 380.00p | 139933 |
| 07/08/2025 | 382.00p | 384.96p | 379.00p | 379.00p | 23986 |
| 06/08/2025 | 383.00p | 390.00p | 382.00p | 382.00p | 38597 |
| 05/08/2025 | 385.00p | 388.23p | 382.00p | 382.00p | 135762 |
| 04/08/2025 | 388.00p | 395.00p | 385.00p | 385.00p | 139495 |
| 01/08/2025 | 388.00p | 394.00p | 387.00p | 387.00p | 32103 |
| 31/07/2025 | 388.00p | 395.00p | 388.00p | 393.00p | 37984 |
| 30/07/2025 | 394.00p | 396.00p | 388.00p | 388.00p | 62069 |
| 29/07/2025 | 391.00p | 393.00p | 388.00p | 389.00p | 168280 |
| 28/07/2025 | 390.00p | 397.00p | 388.00p | 392.00p | 19025 |
| 25/07/2025 | 396.00p | 397.00p | 390.00p | 392.00p | 34125 |
| 24/07/2025 | 397.00p | 397.00p | 393.00p | 397.00p | 60579 |
| 23/07/2025 | 396.00p | 402.00p | 391.00p | 402.00p | 27730 |
| 22/07/2025 | 396.00p | 396.52p | 392.00p | 392.00p | 29284 |
| 21/07/2025 | 394.00p | 397.00p | 392.00p | 397.00p | 108502 |
| 18/07/2025 | 392.00p | 397.00p | 392.00p | 395.00p | 62457 |
| 17/07/2025 | 394.00p | 399.00p | 392.00p | 392.00p | 50494 |
| 16/07/2025 | 393.00p | 399.00p | 393.00p | 395.00p | 68346 |
| 15/07/2025 | 394.00p | 397.95p | 392.00p | 395.00p | 67736 |
| 14/07/2025 | 393.00p | 395.50p | 392.00p | 395.50p | 96797 |
| 11/07/2025 | 394.00p | 394.00p | 392.00p | 394.00p | 30276 |
| 10/07/2025 | 393.20p | 395.50p | 392.00p | 394.00p | 16110 |
| 09/07/2025 | 393.05p | 398.00p | 390.00p | 390.00p | 39480 |
| 08/07/2025 | 393.55p | 398.25p | 392.97p | 393.00p | 100149 |
| 07/07/2025 | 393.00p | 398.25p | 390.05p | 396.00p | 46512 |
| 04/07/2025 | 393.05p | 398.15p | 391.85p | 391.85p | 32564 |
| 03/07/2025 | 396.95p | 396.95p | 392.00p | 392.00p | 33958 |
| 02/07/2025 | 393.10p | 398.25p | 392.00p | 395.00p | 59332 |
| 01/07/2025 | 395.00p | 397.10p | 394.15p | 395.00p | 50022 |
| 30/06/2025 | 388.00p | 395.00p | 388.00p | 394.25p | 39662 |
| 27/06/2025 | 390.10p | 392.00p | 386.20p | 389.30p | 38986 |
| 26/06/2025 | 384.00p | 389.95p | 384.00p | 386.90p | 31103 |
| 25/06/2025 | 384.00p | 389.95p | 382.05p | 384.00p | 77344 |
| 24/06/2025 | 387.00p | 388.19p | 383.00p | 383.00p | 48890 |
| 23/06/2025 | 382.35p | 389.95p | 380.00p | 380.10p | 61835 |
| 20/06/2025 | 389.00p | 389.80p | 382.35p | 389.80p | 330423 |
| 19/06/2025 | 385.05p | 389.10p | 383.00p | 383.00p | 20680 |
| 18/06/2025 | 384.00p | 387.50p | 384.00p | 385.00p | 151685 |
| 17/06/2025 | 383.00p | 387.00p | 380.04p | 386.00p | 96096 |
| 16/06/2025 | 380.00p | 386.00p | 380.00p | 386.00p | 79561 |
| 13/06/2025 | 390.00p | 390.00p | 380.10p | 382.00p | 6687 |
| 12/06/2025 | 3,870.00p | 3,910.00p | 3,870.00p | 3,870.00p | 2768 |
| 11/06/2025 | 3,880.00p | 3,910.00p | 3,839.84p | 3,880.00p | 13995 |
| 10/06/2025 | 3,890.00p | 3,910.00p | 3,836.94p | 3,860.00p | 8950 |
| 09/06/2025 | 3,900.00p | 3,900.00p | 3,820.00p | 3,880.00p | 4564 |
| 06/06/2025 | 3,850.00p | 3,900.00p | 3,840.00p | 3,900.00p | 6552 |
| 05/06/2025 | 3,810.00p | 3,870.00p | 3,795.67p | 3,870.00p | 3072 |
| 04/06/2025 | 3,840.00p | 3,840.00p | 3,810.00p | 3,820.00p | 2505 |
| 03/06/2025 | 3,840.00p | 3,840.00p | 3,800.00p | 3,810.00p | 9709 |
| 02/06/2025 | 3,840.00p | 3,840.00p | 3,784.00p | 3,820.00p | 4944 |
| 30/05/2025 | 3,790.00p | 3,840.00p | 3,760.00p | 3,800.00p | 7257 |
| 29/05/2025 | 3,770.00p | 3,830.00p | 3,750.00p | 3,800.00p | 7510 |
| 28/05/2025 | 3,780.00p | 3,830.00p | 3,750.00p | 3,800.00p | 9124 |
| 27/05/2025 | 3,800.00p | 3,820.00p | 3,760.03p | 3,820.00p | 4411 |
| 23/05/2025 | 3,790.00p | 3,820.00p | 3,765.40p | 3,790.00p | 6685 |
| 22/05/2025 | 3,790.00p | 3,820.00p | 3,760.00p | 3,800.00p | 8414 |
| 21/05/2025 | 3,800.00p | 3,820.00p | 3,779.20p | 3,810.00p | 9528 |
| 20/05/2025 | 3,780.00p | 3,800.00p | 3,750.00p | 3,790.00p | 11359 |
| 19/05/2025 | 3,760.00p | 3,799.50p | 3,750.00p | 3,770.00p | 6301 |
| 16/05/2025 | 3,750.00p | 3,800.00p | 3,750.00p | 3,780.00p | 9259 |
| 15/05/2025 | 3,800.00p | 3,800.00p | 3,710.00p | 3,710.00p | 2819 |
| 14/05/2025 | 3,770.00p | 3,800.00p | 3,718.00p | 3,740.00p | 6373 |
| 13/05/2025 | 3,790.00p | 3,790.00p | 3,710.00p | 3,740.00p | 4963 |
| 12/05/2025 | 3,770.00p | 3,800.00p | 3,680.00p | 3,710.00p | 6139 |
| 09/05/2025 | 3,700.00p | 3,771.93p | 3,698.00p | 3,720.00p | 11450 |
| 08/05/2025 | 3,690.00p | 3,760.00p | 3,640.00p | 3,700.00p | 10225 |
| 07/05/2025 | 3,680.00p | 3,730.00p | 3,630.00p | 3,730.00p | 2377 |
| 06/05/2025 | 3,650.00p | 3,700.00p | 3,591.92p | 3,700.00p | 8567 |
| 02/05/2025 | 3,640.00p | 3,670.00p | 3,570.00p | 3,590.00p | 2362 |
| 01/05/2025 | 3,630.00p | 3,630.00p | 3,530.40p | 3,600.00p | 8303 |
| 30/04/2025 | 3,570.00p | 3,640.00p | 3,560.00p | 3,640.00p | 17434 |
| 29/04/2025 | 3,620.00p | 3,620.00p | 3,549.84p | 3,580.00p | 2443 |
| 28/04/2025 | 3,600.00p | 3,620.00p | 3,506.40p | 3,550.00p | 5616 |
| 25/04/2025 | 3,550.00p | 3,620.00p | 3,455.10p | 3,620.00p | 4472 |
| 24/04/2025 | 3,480.00p | 3,550.00p | 3,450.00p | 3,550.00p | 10687 |
| 23/04/2025 | 3,530.00p | 3,553.00p | 3,493.44p | 3,500.00p | 3147 |
| 22/04/2025 | 3,560.00p | 3,569.50p | 3,493.50p | 3,520.00p | 4402 |
| 17/04/2025 | 3,560.00p | 3,600.00p | 3,499.60p | 3,600.00p | 1451 |
| 16/04/2025 | 3,510.00p | 3,550.00p | 3,410.95p | 3,550.00p | 4147 |
| 15/04/2025 | 3,450.00p | 3,510.00p | 3,425.00p | 3,510.00p | 5617 |
| 14/04/2025 | 3,400.00p | 3,530.00p | 3,356.15p | 3,530.00p | 7298 |
| 11/04/2025 | 3,340.00p | 3,410.00p | 3,340.00p | 3,410.00p | 3134 |
| 10/04/2025 | 3,310.00p | 3,400.00p | 3,310.00p | 3,400.00p | 6077 |
| 09/04/2025 | 3,250.00p | 3,300.00p | 3,220.00p | 3,300.00p | 6493 |
| 08/04/2025 | 3,210.00p | 3,350.00p | 3,210.00p | 3,320.00p | 10245 |
| 07/04/2025 | 3,370.00p | 3,370.00p | 3,180.00p | 3,180.00p | 27193 |
| 04/04/2025 | 3,460.00p | 3,565.00p | 3,340.00p | 3,340.00p | 38539 |
| 03/04/2025 | 3,500.00p | 3,540.00p | 3,460.00p | 3,470.00p | 8598 |
| 02/04/2025 | 3,550.00p | 3,600.00p | 3,490.00p | 3,550.00p | 45658 |
| 01/04/2025 | 3,590.00p | 3,599.92p | 3,550.00p | 3,550.00p | 3134 |
| 31/03/2025 | 3,560.00p | 3,660.00p | 3,560.00p | 3,560.00p | 6175 |
| 28/03/2025 | 3,600.00p | 3,650.00p | 3,590.99p | 3,620.00p | 5938 |
| 27/03/2025 | 3,580.00p | 3,670.00p | 3,580.00p | 3,580.00p | 8106 |
| 26/03/2025 | 3,700.00p | 3,700.00p | 3,602.02p | 3,650.00p | 7711 |
| 25/03/2025 | 3,610.00p | 3,690.00p | 3,600.00p | 3,680.00p | 5315 |
| 24/03/2025 | 3,670.00p | 3,677.20p | 3,600.00p | 3,630.00p | 12938 |
| 21/03/2025 | 3,690.00p | 3,690.00p | 3,578.20p | 3,600.00p | 16757 |
| 20/03/2025 | 3,600.00p | 3,610.00p | 3,577.00p | 3,600.00p | 13324 |
| 19/03/2025 | 3,570.00p | 3,600.00p | 3,545.00p | 3,590.00p | 8296 |
| 18/03/2025 | 3,550.00p | 3,600.00p | 3,550.00p | 3,550.00p | 15570 |
| 17/03/2025 | 3,550.00p | 3,600.00p | 3,550.00p | 3,550.00p | 999 |
| 14/03/2025 | 3,540.00p | 3,585.39p | 3,540.00p | 3,560.00p | 12167 |
| 13/03/2025 | 3,550.00p | 3,580.00p | 3,540.00p | 3,560.00p | 13918 |
| 12/03/2025 | 3,560.00p | 3,610.00p | 3,553.00p | 3,560.00p | 18577 |
| 11/03/2025 | 3,620.00p | 3,620.00p | 3,553.00p | 3,570.00p | 6874 |
| 10/03/2025 | 3,690.00p | 3,690.00p | 3,570.00p | 3,570.00p | 4766 |
| 07/03/2025 | 3,680.00p | 3,690.00p | 3,600.00p | 3,600.00p | 6868 |
| 06/03/2025 | 3,650.00p | 3,680.00p | 3,600.00p | 3,640.00p | 4984 |
| 05/03/2025 | 3,680.00p | 3,730.00p | 3,640.00p | 3,640.00p | 8218 |
| 04/03/2025 | 3,730.00p | 3,750.00p | 3,647.78p | 3,670.00p | 13547 |
| 03/03/2025 | 3,710.00p | 3,713.00p | 3,660.00p | 3,660.00p | 4720 |
| 28/02/2025 | 3,660.00p | 3,737.20p | 3,650.00p | 3,650.00p | 11605 |
| 27/02/2025 | 3,700.00p | 3,720.00p | 3,660.00p | 3,720.00p | 3751 |
| 26/02/2025 | 3,640.00p | 3,690.00p | 3,640.00p | 3,650.00p | 3629 |
| 25/02/2025 | 3,750.00p | 3,760.00p | 3,650.00p | 3,680.00p | 12044 |
| 24/02/2025 | 3,750.00p | 3,760.00p | 3,650.00p | 3,650.00p | 13086 |
| 21/02/2025 | 3,660.00p | 3,760.00p | 3,660.00p | 3,760.00p | 1615 |
| 20/02/2025 | 3,700.00p | 3,760.00p | 3,670.00p | 3,760.00p | 3523 |
| 19/02/2025 | 3,650.00p | 3,700.00p | 3,650.00p | 3,700.00p | 4698 |
| 18/02/2025 | 3,750.00p | 3,760.00p | 3,682.10p | 3,760.00p | 10624 |
| 17/02/2025 | 3,710.00p | 3,750.00p | 3,660.00p | 3,660.00p | 5113 |
| 14/02/2025 | 3,650.00p | 3,740.00p | 3,640.00p | 3,640.00p | 8731 |
| 13/02/2025 | 3,710.00p | 3,740.00p | 3,650.00p | 3,650.00p | 7197 |
| 12/02/2025 | 3,660.00p | 3,740.00p | 3,650.00p | 3,650.00p | 4735 |
| 11/02/2025 | 3,680.00p | 3,720.00p | 3,660.00p | 3,700.00p | 7032 |
| 10/02/2025 | 3,750.00p | 3,750.00p | 3,650.00p | 3,650.00p | 4588 |
| 07/02/2025 | 3,670.00p | 3,760.00p | 3,650.00p | 3,650.00p | 3781 |
| 06/02/2025 | 3,640.00p | 3,740.00p | 3,615.00p | 3,740.00p | 10405 |
| 05/02/2025 | 3,610.00p | 3,720.01p | 3,600.00p | 3,640.00p | 12705 |
| 04/02/2025 | 3,700.00p | 3,750.61p | 3,570.00p | 3,610.00p | 4291 |
| 03/02/2025 | 3,750.00p | 3,750.00p | 3,650.00p | 3,700.00p | 7421 |
| 31/01/2025 | 3,670.00p | 3,751.80p | 3,670.00p | 3,750.00p | 5225 |
| 30/01/2025 | 3,660.00p | 3,740.00p | 3,660.00p | 3,740.00p | 3324 |
| 29/01/2025 | 3,620.00p | 3,700.00p | 3,620.00p | 3,650.00p | 4742 |
| 28/01/2025 | 3,590.00p | 3,690.00p | 3,580.00p | 3,580.00p | 2763 |
| 27/01/2025 | 3,600.00p | 3,680.00p | 3,600.00p | 3,600.00p | 5001 |
| 24/01/2025 | 3,630.00p | 3,650.00p | 3,600.00p | 3,620.00p | 7254 |
| 23/01/2025 | 3,720.00p | 3,740.00p | 3,590.00p | 3,590.00p | 6165 |
| 22/01/2025 | 3,740.00p | 3,740.00p | 3,640.00p | 3,670.00p | 2675 |
| 21/01/2025 | 3,720.00p | 3,750.00p | 3,670.00p | 3,700.00p | 12963 |
| 20/01/2025 | 3,670.00p | 3,790.00p | 3,639.69p | 3,650.00p | 12782 |
| 17/01/2025 | 3,790.00p | 3,790.00p | 3,650.00p | 3,670.00p | 18128 |
| 16/01/2025 | 3,660.00p | 3,790.00p | 3,650.00p | 3,790.00p | 6288 |
| 15/01/2025 | 3,710.00p | 3,750.00p | 3,600.00p | 3,750.00p | 11386 |
| 14/01/2025 | 3,700.00p | 3,700.00p | 3,610.00p | 3,640.00p | 5225 |
| 13/01/2025 | 3,620.00p | 3,700.00p | 3,605.00p | 3,610.00p | 6333 |
| 10/01/2025 | 3,610.00p | 3,690.00p | 3,590.00p | 3,620.00p | 10535 |
| 09/01/2025 | 3,600.00p | 3,650.00p | 3,600.00p | 3,640.00p | 13586 |
| 08/01/2025 | 3,610.00p | 3,673.61p | 3,589.71p | 3,590.00p | 11018 |
| 07/01/2025 | 3,660.00p | 3,713.00p | 3,640.00p | 3,660.00p | 3242 |
| 06/01/2025 | 3,680.00p | 3,690.00p | 3,610.00p | 3,670.00p | 7624 |
| 03/01/2025 | 3,610.00p | 3,725.44p | 3,600.00p | 3,680.00p | 2042 |
| 02/01/2025 | 3,630.00p | 3,724.27p | 3,629.90p | 3,700.00p | 4169 |
| 31/12/2024 | 3,610.00p | 3,670.00p | 3,610.00p | 3,670.00p | 1450 |
| 30/12/2024 | 3,620.00p | 3,719.00p | 3,600.00p | 3,610.00p | 8243 |
| 27/12/2024 | 3,680.00p | 3,751.60p | 3,600.00p | 3,600.00p | 3079 |
| 24/12/2024 | 3,640.00p | 3,770.00p | 3,640.00p | 3,770.00p | 2321 |
| 23/12/2024 | 3,700.00p | 3,700.00p | 3,600.00p | 3,600.00p | 5171 |
| 20/12/2024 | 3,640.00p | 3,770.00p | 3,630.00p | 3,630.00p | 22317 |
| 19/12/2024 | 3,760.00p | 3,760.00p | 3,630.00p | 3,630.00p | 16998 |
| 18/12/2024 | 3,840.00p | 3,840.00p | 3,730.00p | 3,750.00p | 9082 |
| 17/12/2024 | 3,780.00p | 3,821.00p | 3,770.00p | 3,770.00p | 10597 |
| 16/12/2024 | 3,780.00p | 3,860.00p | 3,770.00p | 3,780.00p | 4319 |
| 13/12/2024 | 3,800.00p | 3,836.00p | 3,770.00p | 3,800.00p | 3889 |
| 12/12/2024 | 3,800.00p | 3,860.00p | 3,796.30p | 3,800.00p | 3039 |
| 11/12/2024 | 3,810.00p | 3,860.00p | 3,788.80p | 3,810.00p | 20123 |
| 10/12/2024 | 3,780.00p | 3,860.00p | 3,770.00p | 3,860.00p | 5185 |
| 09/12/2024 | 3,780.00p | 3,847.44p | 3,770.00p | 3,840.00p | 8722 |
| 06/12/2024 | 3,770.00p | 3,840.00p | 3,766.34p | 3,830.00p | 13735 |
| 05/12/2024 | 3,770.00p | 3,826.40p | 3,740.00p | 3,770.00p | 6137 |
| 04/12/2024 | 3,770.00p | 3,840.00p | 3,770.00p | 3,810.00p | 3477 |
| 03/12/2024 | 3,770.00p | 3,830.00p | 3,770.00p | 3,810.00p | 3090 |
| 02/12/2024 | 3,770.00p | 3,820.00p | 3,760.00p | 3,760.00p | 7961 |
| 29/11/2024 | 3,820.00p | 3,890.00p | 3,760.00p | 3,760.00p | 51565 |
| 28/11/2024 | 3,850.00p | 3,880.00p | 3,820.00p | 3,830.00p | 10707 |
| 27/11/2024 | 3,840.00p | 3,880.00p | 3,800.00p | 3,850.00p | 2890 |
| 26/11/2024 | 3,820.00p | 3,910.00p | 3,780.00p | 3,780.00p | 5785 |
| 25/11/2024 | 3,820.00p | 3,913.00p | 3,820.00p | 3,850.00p | 4945 |
| 22/11/2024 | 3,850.00p | 3,930.00p | 3,850.00p | 3,860.00p | 4409 |
| 21/11/2024 | 3,850.00p | 3,911.86p | 3,850.00p | 3,860.00p | 23632 |
| 20/11/2024 | 3,800.00p | 3,930.00p | 3,800.00p | 3,850.00p | 6192 |
| 19/11/2024 | 3,880.00p | 3,939.60p | 3,840.00p | 3,860.00p | 10352 |
| 18/11/2024 | 3,850.00p | 3,937.74p | 3,840.00p | 3,850.00p | 5822 |
| 15/11/2024 | 3,910.00p | 3,950.00p | 3,850.00p | 3,900.00p | 9977 |
| 14/11/2024 | 3,940.00p | 3,950.00p | 3,850.00p | 3,890.00p | 6177 |
| 13/11/2024 | 3,940.00p | 3,940.00p | 3,840.00p | 3,850.00p | 3065 |
| 12/11/2024 | 3,960.00p | 3,960.00p | 3,820.00p | 3,820.00p | 6507 |
| 11/11/2024 | 3,910.00p | 3,968.91p | 3,810.00p | 3,950.00p | 7274 |
| 08/11/2024 | 3,830.00p | 3,900.00p | 3,790.00p | 3,790.00p | 6457 |
| 07/11/2024 | 3,880.00p | 3,900.00p | 3,802.49p | 3,900.00p | 9508 |
| 06/11/2024 | 3,900.00p | 3,900.00p | 3,830.00p | 3,840.00p | 8371 |
| 05/11/2024 | 3,830.00p | 3,870.00p | 3,770.00p | 3,770.00p | 10104 |
| 04/11/2024 | 3,830.00p | 3,853.74p | 3,785.20p | 3,830.00p | 4464 |
| 01/11/2024 | 3,730.00p | 3,840.00p | 3,730.00p | 3,830.00p | 7814 |
| 31/10/2024 | 3,780.00p | 3,800.10p | 3,750.00p | 3,800.00p | 10914 |
| 30/10/2024 | 3,730.00p | 3,790.00p | 3,640.00p | 3,720.00p | 33838 |
| 29/10/2024 | 3,780.00p | 3,801.12p | 3,720.00p | 3,720.00p | 15605 |
*Close Price adjusted for both dividends and splits