North Atlantic Smaller Companies Inv Trust (NAS) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
28/10/2024 3,830.00p 3,900.00p 3,760.00p 3,790.00p 26738
25/10/2024 3,820.00p 3,870.00p 3,820.00p 3,830.00p 10816
24/10/2024 3,830.00p 3,841.60p 3,810.00p 3,840.00p 12072
23/10/2024 3,800.00p 3,845.50p 3,800.00p 3,840.00p 10679
22/10/2024 3,870.00p 3,870.00p 3,810.00p 3,810.00p 4449
21/10/2024 3,930.00p 3,950.00p 3,830.00p 3,830.00p 8579
18/10/2024 3,830.00p 3,940.00p 3,830.00p 3,940.00p 22063
17/10/2024 3,920.00p 3,920.00p 3,840.00p 3,840.00p 6896
16/10/2024 3,870.00p 3,900.00p 3,820.00p 3,820.00p 10693
15/10/2024 3,890.00p 3,950.00p 3,860.00p 3,860.00p 11879
14/10/2024 3,940.00p 3,960.00p 3,890.00p 3,930.00p 11170
11/10/2024 3,950.00p 3,950.00p 3,880.00p 3,880.00p 9980
10/10/2024 3,930.00p 3,990.00p 3,890.00p 3,930.00p 19047
09/10/2024 3,960.00p 3,963.72p 3,930.00p 3,950.00p 7725
08/10/2024 4,000.00p 4,000.00p 3,920.00p 3,920.00p 8897
07/10/2024 3,960.00p 4,015.00p 3,930.00p 3,980.00p 8786
04/10/2024 3,950.00p 4,015.00p 3,950.00p 4,000.00p 6032
03/10/2024 3,950.00p 4,016.52p 3,950.00p 3,950.00p 25037
02/10/2024 4,060.00p 4,080.00p 3,942.40p 3,960.00p 17461
01/10/2024 3,990.00p 4,040.00p 3,960.00p 4,000.00p 10280
30/09/2024 3,990.00p 4,010.00p 3,950.00p 3,990.00p 11136
27/09/2024 3,920.00p 4,024.90p 3,900.00p 3,920.00p 14065
26/09/2024 3,920.00p 4,007.50p 3,920.00p 3,930.00p 4612
25/09/2024 3,970.00p 4,070.00p 3,950.00p 3,950.00p 2857
24/09/2024 3,930.00p 4,030.00p 3,930.00p 4,030.00p 6191
23/09/2024 3,920.00p 4,019.20p 3,912.50p 3,990.00p 7475
20/09/2024 3,950.00p 4,090.00p 3,950.00p 3,980.00p 26219
19/09/2024 4,010.00p 4,068.00p 3,980.00p 4,060.00p 8452
18/09/2024 3,940.00p 4,010.00p 3,920.00p 4,010.00p 11412
17/09/2024 3,960.00p 4,040.00p 3,840.00p 3,840.00p 6930
16/09/2024 3,950.00p 4,050.00p 3,950.00p 4,020.00p 7820
13/09/2024 4,010.00p 4,030.00p 3,930.00p 3,950.00p 8023
12/09/2024 3,920.00p 4,027.90p 3,910.00p 3,910.00p 5578
11/09/2024 3,950.00p 4,052.30p 3,920.00p 3,930.00p 5866
10/09/2024 3,970.00p 4,040.00p 3,970.00p 3,990.00p 7959
09/09/2024 3,990.00p 4,090.00p 3,960.00p 4,020.00p 4225
06/09/2024 3,980.00p 4,010.00p 3,970.00p 3,980.00p 8934
05/09/2024 4,040.00p 4,040.00p 3,960.00p 3,960.00p 12349
04/09/2024 3,970.00p 4,058.00p 3,930.00p 4,000.00p 13676
03/09/2024 4,020.00p 4,110.00p 3,970.00p 3,970.00p 10430
30/08/2024 4,220.00p 4,220.00p 4,100.00p 4,100.00p 10449
29/08/2024 4,240.00p 4,250.00p 4,130.00p 4,130.00p 7357
28/08/2024 4,250.00p 4,260.00p 4,180.00p 4,220.00p 12783
27/08/2024 4,240.00p 4,290.00p 4,200.00p 4,210.00p 93479
23/08/2024 4,240.00p 4,280.00p 4,210.00p 4,230.00p 27644
22/08/2024 4,140.00p 4,320.00p 4,010.00p 4,200.00p 45138
21/08/2024 4,050.00p 4,162.00p 4,000.00p 4,080.00p 5155
20/08/2024 4,190.00p 4,190.00p 4,080.00p 4,080.00p 3555
19/08/2024 4,150.00p 4,186.25p 4,079.42p 4,180.00p 2387
16/08/2024 4,090.00p 4,190.00p 4,064.24p 4,150.00p 3525
15/08/2024 4,030.00p 4,100.00p 3,977.64p 4,100.00p 3614
14/08/2024 3,960.00p 4,050.00p 3,932.00p 4,050.00p 2921
13/08/2024 3,960.00p 4,010.00p 3,940.50p 3,960.00p 5303
12/08/2024 4,010.00p 4,018.96p 3,908.00p 4,010.00p 2997
09/08/2024 4,010.00p 4,010.00p 3,954.41p 4,010.00p 2863
08/08/2024 3,920.00p 3,960.58p 3,860.00p 3,950.00p 4234
07/08/2024 3,940.00p 4,020.00p 3,940.00p 3,940.00p 7259
06/08/2024 3,950.00p 4,042.45p 3,880.00p 3,880.00p 12181
05/08/2024 4,040.00p 4,072.27p 3,850.00p 3,850.00p 7353
02/08/2024 4,300.00p 4,390.00p 4,100.00p 4,100.00p 11088
01/08/2024 4,270.00p 4,400.00p 4,270.00p 4,400.00p 16223
31/07/2024 4,280.00p 4,350.00p 4,223.56p 4,350.00p 15230
30/07/2024 4,150.00p 4,280.00p 4,150.00p 4,280.00p 10402
29/07/2024 4,210.00p 4,220.00p 4,150.00p 4,200.00p 18643
26/07/2024 4,140.00p 4,200.00p 4,097.10p 4,180.00p 8711
25/07/2024 4,140.00p 4,150.00p 4,010.00p 4,100.00p 6241
24/07/2024 4,090.00p 4,119.65p 4,023.20p 4,050.00p 28313
23/07/2024 4,150.00p 4,150.00p 4,040.80p 4,130.00p 2800
22/07/2024 4,090.00p 4,150.00p 4,022.07p 4,150.00p 3449
19/07/2024 4,140.00p 4,140.00p 4,010.00p 4,080.00p 28004
18/07/2024 4,010.00p 4,140.00p 4,010.00p 4,140.00p 14119
17/07/2024 4,060.00p 4,070.00p 4,000.00p 4,040.00p 3599
16/07/2024 3,990.00p 4,065.00p 3,990.00p 4,030.00p 5590
15/07/2024 4,130.00p 4,130.00p 4,050.00p 4,080.00p 7534
12/07/2024 3,960.00p 4,140.00p 3,960.00p 4,100.00p 4979
11/07/2024 4,080.00p 4,080.00p 3,950.00p 3,970.00p 10866
10/07/2024 4,130.00p 4,140.00p 4,000.00p 4,060.00p 16739
09/07/2024 4,080.00p 4,084.17p 3,950.00p 4,060.00p 6117
08/07/2024 4,130.00p 4,130.00p 4,010.00p 4,080.00p 6281
05/07/2024 4,040.00p 4,150.00p 3,971.74p 4,100.00p 16235
04/07/2024 3,950.00p 4,060.00p 3,938.80p 4,060.00p 7334
03/07/2024 3,930.00p 3,980.00p 3,880.42p 3,980.00p 13153
02/07/2024 3,930.00p 3,950.00p 3,900.00p 3,940.00p 1581
01/07/2024 3,930.00p 3,930.00p 3,886.00p 3,890.00p 3573
28/06/2024 3,890.00p 3,940.00p 3,890.00p 3,940.00p 4502
27/06/2024 3,930.00p 3,930.00p 3,897.60p 3,900.00p 1588
26/06/2024 3,880.00p 3,930.00p 3,848.00p 3,930.00p 14460
25/06/2024 3,880.00p 3,930.00p 3,800.00p 3,830.00p 10139
24/06/2024 3,850.00p 3,950.00p 3,850.00p 3,850.00p 49743
21/06/2024 3,960.00p 3,970.00p 3,830.00p 3,930.00p 16263
20/06/2024 3,980.00p 3,980.00p 3,940.00p 3,950.00p 10812
19/06/2024 3,900.00p 3,980.00p 3,892.40p 3,980.00p 8885
18/06/2024 3,930.00p 3,933.59p 3,894.44p 3,900.00p 12253
17/06/2024 3,950.00p 3,985.20p 3,890.00p 3,920.00p 3990
14/06/2024 4,010.00p 4,010.00p 3,910.00p 3,910.00p 3962
13/06/2024 4,010.00p 4,027.60p 3,950.00p 3,950.00p 8550
12/06/2024 3,990.00p 4,030.00p 3,950.00p 3,950.00p 14780
11/06/2024 4,000.00p 4,070.00p 3,950.00p 3,950.00p 3337
10/06/2024 4,020.00p 4,080.00p 3,950.00p 3,950.00p 6008
07/06/2024 4,010.00p 4,120.00p 4,010.00p 4,120.00p 20640
06/06/2024 4,140.00p 4,140.00p 4,010.00p 4,060.00p 2675
05/06/2024 4,020.00p 4,085.00p 4,020.00p 4,060.00p 3750
04/06/2024 4,010.00p 4,140.00p 4,010.00p 4,070.00p 9038
03/06/2024 4,020.00p 4,130.00p 4,020.00p 4,130.00p 22450
31/05/2024 4,040.00p 4,090.00p 4,023.04p 4,040.00p 26462
30/05/2024 4,080.00p 4,090.00p 4,010.00p 4,060.00p 6869
29/05/2024 4,050.00p 4,140.00p 3,980.00p 3,980.00p 2346
28/05/2024 4,100.00p 4,190.00p 4,060.00p 4,090.00p 4025
24/05/2024 4,190.00p 4,190.00p 4,060.00p 4,060.00p 6912
23/05/2024 4,120.00p 4,230.00p 4,100.00p 4,100.00p 7432
22/05/2024 4,120.00p 4,240.00p 4,120.00p 4,170.00p 5570
21/05/2024 4,080.00p 4,285.00p 4,080.00p 4,160.00p 14526
20/05/2024 4,090.00p 4,190.00p 3,986.99p 4,190.00p 11333
17/05/2024 3,990.00p 4,108.00p 3,972.44p 4,000.00p 4814
16/05/2024 4,120.00p 4,120.00p 3,970.00p 4,100.00p 4475
15/05/2024 4,130.00p 4,130.00p 4,040.00p 4,100.00p 2548
14/05/2024 4,110.00p 4,140.00p 4,060.00p 4,140.00p 8421
13/05/2024 4,120.00p 4,120.00p 4,017.66p 4,030.00p 18815
10/05/2024 3,920.00p 4,110.00p 3,920.00p 4,070.00p 9549
09/05/2024 4,020.00p 4,022.00p 3,920.00p 3,950.00p 3176
08/05/2024 4,010.00p 4,020.00p 3,920.00p 3,920.00p 2519
07/05/2024 4,050.00p 4,130.00p 3,942.21p 4,130.00p 4395
03/05/2024 3,980.00p 4,050.00p 3,980.00p 4,050.00p 8178
02/05/2024 3,890.00p 4,070.00p 3,847.00p 4,070.00p 2852
01/05/2024 3,860.00p 3,890.00p 3,820.00p 3,890.00p 4243
30/04/2024 3,920.00p 3,920.00p 3,860.00p 3,890.00p 12655
29/04/2024 3,780.00p 3,900.00p 3,728.99p 3,900.00p 7588
26/04/2024 3,720.00p 3,820.00p 3,695.00p 3,820.00p 6012
25/04/2024 3,740.00p 3,780.00p 3,660.00p 3,780.00p 9182
24/04/2024 3,730.00p 3,800.00p 3,670.00p 3,800.00p 7439
23/04/2024 3,700.00p 3,800.00p 3,680.00p 3,790.00p 8436
22/04/2024 3,560.00p 3,700.00p 3,560.00p 3,700.00p 7195
19/04/2024 3,540.00p 3,630.00p 3,540.00p 3,600.00p 2960
18/04/2024 3,610.00p 3,650.00p 3,590.00p 3,630.00p 4349
17/04/2024 3,520.00p 3,615.16p 3,520.00p 3,560.00p 4732
16/04/2024 3,530.00p 3,619.10p 3,500.00p 3,550.00p 6399
15/04/2024 3,560.00p 3,630.00p 3,530.00p 3,570.00p 5399
12/04/2024 3,580.00p 3,730.00p 3,550.00p 3,700.00p 2930
11/04/2024 3,690.00p 3,700.00p 3,580.00p 3,580.00p 7680
10/04/2024 3,690.00p 3,690.00p 3,580.00p 3,670.00p 7823
09/04/2024 3,560.00p 3,620.00p 3,560.00p 3,590.00p 9055
08/04/2024 3,570.00p 3,680.00p 3,570.00p 3,600.00p 6019
05/04/2024 3,560.00p 3,690.00p 3,560.00p 3,640.00p 6198
04/04/2024 3,640.00p 3,680.00p 3,590.00p 3,680.00p 10291
03/04/2024 3,600.00p 3,630.00p 3,596.00p 3,630.00p 3519
02/04/2024 3,650.00p 3,700.00p 3,587.00p 3,630.00p 6222
28/03/2024 3,560.00p 3,690.00p 3,560.00p 3,600.00p 6296
27/03/2024 3,550.00p 3,660.00p 3,550.00p 3,600.00p 7670
26/03/2024 3,580.00p 3,650.00p 3,580.00p 3,610.00p 4161
25/03/2024 3,560.00p 3,620.00p 3,560.00p 3,600.00p 14964
22/03/2024 3,610.00p 3,620.00p 3,550.00p 3,600.00p 9063
21/03/2024 3,560.00p 3,650.00p 3,560.00p 3,650.00p 17554
20/03/2024 3,600.00p 3,600.00p 3,600.00p 3,560.00p 4514
19/03/2024 3,600.00p 3,600.00p 3,550.00p 3,600.00p 30896
18/03/2024 3,560.00p 3,619.00p 3,560.00p 3,590.00p 9762
15/03/2024 3,560.00p 3,646.75p 3,530.00p 3,530.00p 10061
14/03/2024 3,610.00p 3,650.00p 3,590.00p 3,600.00p 6973
13/03/2024 3,690.00p 3,720.00p 3,600.00p 3,600.00p 9728
12/03/2024 3,750.00p 3,750.00p 3,620.00p 3,620.00p 13607
11/03/2024 3,800.00p 3,800.00p 3,640.00p 3,690.00p 3932
08/03/2024 3,630.00p 3,770.00p 3,630.00p 3,760.00p 8768
07/03/2024 3,630.00p 3,800.00p 3,630.00p 3,650.00p 2472
06/03/2024 3,670.00p 3,710.00p 3,630.00p 3,660.00p 7332
05/03/2024 3,760.00p 3,760.00p 3,630.00p 3,650.00p 9144
04/03/2024 3,660.00p 3,720.00p 3,466.46p 3,680.00p 14287
01/03/2024 3,640.00p 3,780.00p 3,640.00p 3,760.00p 8661
29/02/2024 3,750.00p 3,780.00p 3,610.00p 3,610.00p 2823
28/02/2024 3,830.00p 3,840.00p 3,750.00p 3,750.00p 4170
27/02/2024 3,800.00p 3,840.00p 3,756.50p 3,820.00p 8037
26/02/2024 3,810.00p 3,810.00p 3,750.00p 3,810.00p 2533
23/02/2024 3,730.00p 3,819.97p 3,730.00p 3,750.00p 1780
22/02/2024 3,790.00p 3,840.00p 3,750.00p 3,800.00p 2226
21/02/2024 3,780.00p 3,790.00p 3,750.00p 3,750.00p 2757
20/02/2024 3,730.00p 3,790.00p 3,730.00p 3,790.00p 3373
19/02/2024 3,750.00p 3,754.98p 3,745.00p 3,750.00p 3028
16/02/2024 3,750.00p 3,786.00p 3,750.00p 3,750.00p 6374
15/02/2024 3,750.00p 3,820.00p 3,750.00p 3,820.00p 2378
14/02/2024 3,750.00p 3,777.00p 3,750.00p 3,750.00p 6076
13/02/2024 3,750.00p 3,780.00p 3,718.98p 3,750.00p 8004
12/02/2024 3,750.00p 3,790.00p 3,726.88p 3,770.00p 1571
09/02/2024 3,750.00p 3,790.00p 3,750.00p 3,750.00p 8797

*Close Price adjusted for both dividends and splits