North Atlantic Smaller Companies Inv Trust (NAS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. North Atlantic Smaller Companies Inv Trust

Date Open High Low Close* Volume
22/09/2017 2,601.00p 2,620.00p 2,618.00p 2,620.00p 1973
21/09/2017 2,601.00p 2,618.00p 2,618.00p 2,618.00p 3831
20/09/2017 2,601.00p 2,618.50p 2,618.00p 2,618.00p 2123
19/09/2017 2,601.00p 2,618.50p 2,601.00p 2,618.50p 12
18/09/2017 2,624.00p 2,624.00p 2,608.50p 2,608.50p 954
15/09/2017 2,625.00p 2,625.00p 2,625.00p 2,625.00p 47
14/09/2017 2,592.00p 2,608.50p 2,606.50p 2,606.50p 2871
13/09/2017 2,592.00p 2,624.00p 2,592.00p 2,608.50p 847
12/09/2017 2,592.00p 2,592.00p 2,590.00p 2,592.00p 425
11/09/2017 2,600.00p 2,601.00p 2,596.00p 2,601.00p 4105
08/09/2017 2,600.00p 2,598.50p 2,596.00p 2,596.00p 1044
07/09/2017 2,600.00p 2,599.50p 2,598.50p 2,598.50p 1018
06/09/2017 2,600.00p 2,605.00p 2,599.50p 2,599.50p 2236
05/09/2017 2,600.00p 2,605.50p 2,605.00p 2,605.00p 2219
04/09/2017 2,600.00p 2,606.50p 2,605.50p 2,605.50p 941
01/09/2017 2,600.00p 2,614.00p 2,595.00p 2,606.50p 1858
31/08/2017 2,600.00p 2,605.00p 2,600.00p 2,602.50p 172
30/08/2017 2,610.00p 2,614.50p 2,605.00p 2,605.00p 3434
29/08/2017 2,610.00p 2,614.50p 2,600.00p 2,614.50p 450
25/08/2017 2,610.00p 2,616.50p 2,610.00p 2,616.50p 135
24/08/2017 2,619.00p 2,619.00p 2,610.00p 2,614.00p 5536
23/08/2017 2,619.00p 2,639.00p 2,619.00p 2,629.00p 2373
22/08/2017 2,619.00p 2,626.50p 2,619.00p 2,626.50p 1773
21/08/2017 2,619.00p 2,619.00p 2,600.00p 2,619.00p 5757
18/08/2017 2,619.00p 2,630.00p 2,619.00p 2,619.00p 2875
17/08/2017 2,640.00p 2,645.00p 2,619.00p 2,619.00p 938
16/08/2017 2,660.00p 2,665.00p 2,641.00p 2,641.00p 357
15/08/2017 2,650.00p 2,650.00p 2,640.50p 2,640.50p 47
14/08/2017 2,619.00p 2,645.00p 2,619.00p 2,632.50p 157
11/08/2017 2,620.00p 2,630.00p 2,620.00p 2,624.50p 355
10/08/2017 2,622.00p 2,634.00p 2,627.50p 2,627.50p 1605
09/08/2017 2,622.00p 2,634.00p 2,622.00p 2,634.00p 1703
08/08/2017 2,620.00p 2,630.50p 2,620.00p 2,630.50p 115
07/08/2017 2,640.00p 2,640.00p 2,625.00p 2,625.00p 44
04/08/2017 2,620.00p 2,640.00p 2,619.00p 2,629.50p 864
03/08/2017 2,620.00p 2,635.00p 2,619.00p 2,627.00p 316
02/08/2017 2,620.00p 2,620.00p 2,610.00p 2,610.00p 114
01/08/2017 2,610.00p 2,610.00p 2,605.00p 2,605.00p 1578
31/07/2017 2,600.00p 2,614.00p 2,600.00p 2,606.00p 565
28/07/2017 2,600.00p 2,620.00p 2,600.00p 2,610.00p 139
27/07/2017 2,620.00p 2,620.00p 2,600.00p 2,600.00p 32
26/07/2017 2,626.00p 2,626.00p 2,595.00p 2,600.00p 9711
25/07/2017 2,615.00p 2,638.00p 2,615.00p 2,638.00p 2006
24/07/2017 2,597.00p 2,620.00p 2,590.00p 2,620.00p 2518
21/07/2017 2,585.00p 2,600.00p 2,585.00p 2,600.00p 160
20/07/2017 2,585.00p 2,585.00p 2,585.00p 2,585.00p 1871
19/07/2017 2,614.00p 2,601.00p 2,600.50p 2,600.50p 2123
18/07/2017 2,614.00p 2,615.00p 2,601.00p 2,601.00p 24
17/07/2017 2,614.00p 2,615.00p 2,601.50p 2,601.50p 23
14/07/2017 2,600.00p 2,615.00p 2,600.00p 2,600.50p 681
13/07/2017 2,615.00p 2,615.00p 2,600.50p 2,600.50p 25
12/07/2017 2,614.00p 2,615.00p 2,600.00p 2,600.00p 1904
11/07/2017 2,585.00p 2,615.00p 2,571.00p 2,571.00p 454
10/07/2017 2,600.00p 2,600.00p 2,585.00p 2,585.00p 1594
07/07/2017 2,589.00p 2,590.00p 2,581.50p 2,581.50p 1548
06/07/2017 2,599.00p 2,599.00p 2,599.00p 2,599.00p 27
05/07/2017 2,580.00p 2,599.00p 2,577.00p 2,577.00p 189
04/07/2017 2,580.00p 2,599.00p 2,570.00p 2,570.00p 351
03/07/2017 2,600.00p 2,624.00p 2,590.00p 2,624.00p 379
30/06/2017 2,620.00p 2,620.00p 2,620.00p 2,620.00p 13
29/06/2017 2,630.00p 2,630.00p 2,610.00p 2,615.00p 1850
28/06/2017 2,615.00p 2,615.00p 2,600.00p 2,600.00p 1168
27/06/2017 2,611.00p 2,625.00p 2,610.00p 2,615.00p 1424
26/06/2017 2,620.00p 2,620.00p 2,615.00p 2,620.00p 1638
23/06/2017 2,630.00p 2,630.00p 2,615.00p 2,615.00p 1166
22/06/2017 2,610.00p 2,611.00p 2,610.00p 2,610.00p 136
21/06/2017 2,620.00p 2,630.00p 2,605.00p 2,605.00p 1429
20/06/2017 2,625.00p 2,640.00p 2,615.00p 2,640.00p 1416
19/06/2017 2,625.00p 2,625.00p 2,617.50p 2,617.50p 8
16/06/2017 2,610.00p 2,703.00p 2,610.00p 2,703.00p 3527
15/06/2017 2,597.00p 2,624.76p 2,597.00p 2,601.00p 2908
14/06/2017 2,595.00p 2,627.44p 2,595.00p 2,596.00p 4059
13/06/2017 2,595.00p 2,615.00p 2,587.39p 2,607.00p 8031
12/06/2017 2,600.00p 2,621.75p 2,590.00p 2,607.50p 4726
09/06/2017 2,600.00p 2,630.00p 2,597.71p 2,615.00p 3047
08/06/2017 2,610.00p 2,640.00p 2,590.00p 2,616.00p 3163
07/06/2017 2,595.00p 2,610.00p 2,581.00p 2,595.50p 7677
06/06/2017 2,608.00p 2,608.00p 2,585.00p 2,608.00p 2378
05/06/2017 2,582.00p 2,610.00p 2,573.62p 2,599.00p 4712
02/06/2017 2,590.00p 2,616.97p 2,585.22p 2,590.00p 5775
01/06/2017 2,641.00p 2,657.80p 2,588.00p 2,599.50p 9353
31/05/2017 2,710.00p 2,728.00p 2,640.00p 2,655.00p 12240
30/05/2017 2,720.00p 2,738.92p 2,710.00p 2,710.00p 3957
26/05/2017 2,720.00p 2,732.80p 2,712.75p 2,729.50p 1469
25/05/2017 2,720.00p 2,741.00p 2,720.00p 2,730.00p 1579
24/05/2017 2,735.00p 2,745.65p 2,721.29p 2,735.50p 1183
23/05/2017 2,730.00p 2,756.81p 2,726.00p 2,733.00p 2764
22/05/2017 2,740.00p 2,759.00p 2,701.10p 2,759.00p 3638
19/05/2017 2,735.50p 2,737.00p 2,710.00p 2,725.00p 4074
18/05/2017 2,720.00p 2,738.50p 2,710.00p 2,725.00p 4276
17/05/2017 2,749.07p 2,762.30p 2,737.00p 2,737.00p 7735
16/05/2017 2,738.00p 2,763.70p 2,738.00p 2,738.00p 6665
15/05/2017 2,751.00p 2,761.20p 2,738.00p 2,740.00p 3537
12/05/2017 2,770.00p 2,771.75p 2,750.11p 2,760.00p 2524
11/05/2017 2,760.00p 2,790.00p 2,745.00p 2,752.50p 16033
10/05/2017 2,774.00p 2,774.00p 2,752.00p 2,760.00p 1805
09/05/2017 2,730.00p 2,775.00p 2,730.00p 2,751.00p 3242
08/05/2017 2,760.00p 2,762.70p 2,730.00p 2,730.00p 2638
05/05/2017 2,740.00p 2,765.00p 2,735.00p 2,760.00p 4121
04/05/2017 2,760.00p 2,777.20p 2,715.00p 2,715.00p 5051
03/05/2017 2,760.00p 2,770.00p 2,750.00p 2,751.00p 4255
02/05/2017 2,755.00p 2,758.00p 2,728.48p 2,755.00p 3887
28/04/2017 2,735.00p 2,750.00p 2,734.40p 2,740.00p 1412
27/04/2017 2,740.00p 2,760.00p 2,705.00p 2,705.00p 3519
26/04/2017 2,730.50p 2,750.00p 2,725.00p 2,740.00p 2333
25/04/2017 2,680.00p 2,760.00p 2,664.40p 2,740.00p 8357
24/04/2017 2,651.00p 2,680.46p 2,650.00p 2,679.00p 6165
21/04/2017 2,620.00p 2,650.00p 2,585.00p 2,650.00p 6347
20/04/2017 2,595.00p 2,600.00p 2,587.00p 2,590.00p 931
19/04/2017 2,616.00p 2,620.00p 2,582.00p 2,600.00p 3490
18/04/2017 2,580.00p 2,616.00p 2,571.70p 2,598.00p 3431
13/04/2017 2,600.00p 2,615.68p 2,591.90p 2,611.00p 1738
12/04/2017 2,615.00p 2,619.71p 2,572.00p 2,580.00p 11749
11/04/2017 2,585.00p 2,595.00p 2,555.75p 2,590.00p 9750
10/04/2017 2,551.00p 2,584.04p 2,548.25p 2,551.00p 4200
07/04/2017 2,555.00p 2,555.00p 2,548.00p 2,551.00p 3605
06/04/2017 2,540.00p 2,565.81p 2,530.00p 2,547.50p 9754
05/04/2017 2,530.00p 2,553.00p 2,525.00p 2,525.00p 7906
04/04/2017 2,531.00p 2,545.00p 2,530.00p 2,530.00p 6172
03/04/2017 2,535.00p 2,554.70p 2,525.45p 2,535.00p 7280
31/03/2017 2,520.00p 2,570.00p 2,520.00p 2,570.00p 5607
30/03/2017 2,540.00p 2,553.00p 2,515.00p 2,553.00p 8203
29/03/2017 2,550.00p 2,554.46p 2,525.00p 2,542.00p 6257
28/03/2017 2,538.00p 2,549.86p 2,526.00p 2,538.00p 5979
27/03/2017 2,511.00p 2,540.00p 2,511.00p 2,525.00p 6050
24/03/2017 2,510.00p 2,520.00p 2,500.00p 2,519.00p 8919
23/03/2017 2,490.00p 2,510.00p 2,480.00p 2,502.00p 5211
22/03/2017 2,470.00p 2,489.00p 2,444.00p 2,489.00p 8494
21/03/2017 2,500.00p 2,520.24p 2,470.50p 2,485.00p 5094
20/03/2017 2,500.00p 2,500.00p 2,464.52p 2,477.50p 10082
17/03/2017 2,500.00p 2,530.00p 2,464.00p 2,464.00p 9092
16/03/2017 2,505.00p 2,534.69p 2,497.42p 2,524.50p 9476
15/03/2017 2,500.00p 2,540.82p 2,500.00p 2,501.00p 4240
14/03/2017 2,525.00p 2,571.75p 2,516.00p 2,533.00p 3853
13/03/2017 2,525.00p 2,561.50p 2,525.00p 2,525.00p 2543
10/03/2017 2,560.00p 2,571.25p 2,550.00p 2,560.00p 9000
09/03/2017 2,550.00p 2,560.00p 2,514.00p 2,555.00p 6552
08/03/2017 2,550.00p 2,550.00p 2,524.00p 2,525.00p 1791
07/03/2017 2,515.00p 2,555.50p 2,510.00p 2,549.00p 4840
06/03/2017 2,525.00p 2,570.00p 2,520.00p 2,537.50p 7116
03/03/2017 2,535.00p 2,570.00p 2,525.00p 2,542.50p 10569
02/03/2017 2,535.00p 2,605.00p 2,535.00p 2,535.00p 5188
01/03/2017 2,590.00p 2,590.00p 2,537.75p 2,590.00p 6273
28/02/2017 2,600.00p 2,601.25p 2,535.00p 2,535.00p 4597
27/02/2017 2,600.00p 2,600.00p 2,550.00p 2,550.00p 5121
24/02/2017 2,595.00p 2,595.00p 2,547.50p 2,567.50p 3864
23/02/2017 2,540.00p 2,600.16p 2,540.00p 2,575.00p 5505
22/02/2017 2,547.00p 2,595.36p 2,545.00p 2,560.00p 6059
21/02/2017 2,545.00p 2,600.00p 2,545.00p 2,568.00p 4490
20/02/2017 2,605.00p 2,605.00p 2,546.50p 2,572.50p 2598
17/02/2017 2,575.00p 2,600.00p 2,545.00p 2,572.50p 7394
16/02/2017 2,535.00p 2,586.48p 2,535.00p 2,561.00p 2400
15/02/2017 2,555.00p 2,590.50p 2,538.00p 2,561.00p 3068
14/02/2017 2,600.00p 2,600.00p 2,555.00p 2,581.50p 4422
13/02/2017 2,596.00p 2,600.00p 2,555.00p 2,555.00p 3319
10/02/2017 2,550.00p 2,595.00p 2,550.00p 2,564.00p 7135
09/02/2017 2,567.65p 2,579.46p 2,548.54p 2,553.00p 3419
08/02/2017 2,570.00p 2,575.00p 2,530.00p 2,545.00p 3511
07/02/2017 2,510.00p 2,565.00p 2,489.00p 2,560.00p 7965
06/02/2017 2,490.00p 2,500.00p 2,469.00p 2,480.50p 4885
03/02/2017 2,472.00p 2,497.50p 2,460.00p 2,472.00p 9491
02/02/2017 2,455.00p 2,503.90p 2,450.00p 2,473.00p 2774
01/02/2017 2,457.00p 2,519.16p 2,455.00p 2,478.00p 5438
31/01/2017 2,455.00p 2,499.60p 2,455.00p 2,455.00p 2749
30/01/2017 2,470.00p 2,496.95p 2,461.00p 2,480.50p 6423
27/01/2017 2,470.00p 2,520.00p 2,470.00p 2,495.00p 1981
26/01/2017 2,500.00p 2,520.00p 2,479.95p 2,520.00p 11747
25/01/2017 2,476.00p 2,520.00p 2,476.00p 2,520.00p 2522
24/01/2017 2,497.50p 2,497.50p 2,470.00p 2,494.50p 4037
23/01/2017 2,470.00p 2,520.00p 2,470.00p 2,520.00p 4716
20/01/2017 2,473.00p 2,519.00p 2,467.79p 2,470.00p 7862
19/01/2017 2,470.00p 2,518.02p 2,470.00p 2,494.50p 5112
18/01/2017 2,470.00p 2,518.02p 2,466.07p 2,470.00p 2798
17/01/2017 2,488.00p 2,521.00p 2,466.20p 2,500.00p 5460
16/01/2017 2,500.00p 2,526.70p 2,491.00p 2,509.00p 4556
13/01/2017 2,510.00p 2,511.25p 2,500.00p 2,505.00p 3760
12/01/2017 2,525.00p 2,525.00p 2,500.00p 2,507.50p 4903
11/01/2017 2,530.00p 2,530.00p 2,491.06p 2,515.00p 5342
10/01/2017 2,580.00p 2,580.00p 2,517.97p 2,550.00p 9544
09/01/2017 2,579.00p 2,579.00p 2,517.52p 2,579.00p 5653
06/01/2017 2,575.00p 2,575.00p 2,535.00p 2,560.00p 2850
05/01/2017 2,530.00p 2,575.00p 2,525.00p 2,525.00p 3856
04/01/2017 2,575.00p 2,575.00p 2,518.00p 2,575.00p 2526
03/01/2017 2,575.00p 2,575.00p 2,515.00p 2,575.00p 5876
30/12/2016 2,575.00p 2,575.00p 2,518.00p 2,545.00p 1581
29/12/2016 2,515.00p 2,560.00p 2,515.00p 2,515.00p 672
28/12/2016 2,575.00p 2,575.00p 2,513.00p 2,515.00p 1950
23/12/2016 2,554.40p 2,567.00p 2,510.00p 2,540.00p 1282
22/12/2016 2,530.00p 2,570.00p 2,513.00p 2,570.00p 3803
21/12/2016 2,510.00p 2,550.00p 2,510.00p 2,527.00p 4827
20/12/2016 2,510.00p 2,567.00p 2,510.00p 2,510.00p 4969
19/12/2016 2,561.00p 2,561.00p 2,513.00p 2,540.00p 335
16/12/2016 2,505.00p 2,560.25p 2,485.00p 2,485.00p 2645
15/12/2016 2,500.00p 2,570.00p 2,500.00p 2,527.00p 4224
14/12/2016 2,563.25p 2,563.25p 2,500.00p 2,530.00p 1066
13/12/2016 2,540.00p 2,554.25p 2,500.00p 2,500.00p 2353
12/12/2016 2,540.00p 2,555.00p 2,522.45p 2,540.00p 2751
09/12/2016 2,560.00p 2,568.00p 2,556.10p 2,568.00p 2793
08/12/2016 2,540.00p 2,555.00p 2,540.00p 2,555.00p 4535
07/12/2016 2,500.00p 2,540.00p 2,500.00p 2,540.00p 4255

*Close Price adjusted for both dividends and splits