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
06/12/2016 2,500.00p 2,520.00p 2,476.25p 2,520.00p 5400
05/12/2016 2,480.00p 2,505.00p 2,437.93p 2,505.00p 4838
02/12/2016 2,499.00p 2,500.00p 2,435.00p 2,500.00p 1001
01/12/2016 2,500.00p 2,500.00p 2,450.00p 2,450.00p 1323
30/11/2016 2,480.00p 2,500.00p 2,462.00p 2,477.50p 1405
29/11/2016 2,435.00p 2,478.00p 2,433.20p 2,478.00p 2954
28/11/2016 2,435.00p 2,443.25p 2,420.00p 2,432.50p 3070
25/11/2016 2,420.00p 2,438.80p 2,410.00p 2,433.00p 5791
24/11/2016 2,442.00p 2,442.00p 2,421.00p 2,427.50p 1015
23/11/2016 2,460.00p 2,460.00p 2,400.00p 2,422.00p 10107
22/11/2016 2,460.00p 2,460.78p 2,443.00p 2,445.00p 5098
21/11/2016 2,440.00p 2,469.70p 2,436.25p 2,440.00p 2701
18/11/2016 2,440.00p 2,460.00p 2,410.00p 2,460.00p 3544
17/11/2016 2,445.00p 2,450.00p 2,405.00p 2,431.50p 1575
16/11/2016 2,434.00p 2,443.61p 2,404.45p 2,424.50p 4780
15/11/2016 2,420.00p 2,429.55p 2,362.15p 2,400.00p 7969
14/11/2016 2,350.00p 2,409.50p 2,337.67p 2,350.00p 4799
11/11/2016 2,375.00p 2,398.51p 2,338.16p 2,375.00p 4711
10/11/2016 2,355.00p 2,417.00p 2,353.60p 2,375.00p 5584
09/11/2016 2,325.00p 2,391.00p 2,295.00p 2,356.00p 20346
08/11/2016 2,400.00p 2,433.25p 2,392.50p 2,400.00p 3555
07/11/2016 2,440.00p 2,440.00p 2,375.00p 2,400.00p 9760
04/11/2016 2,441.00p 2,461.67p 2,385.00p 2,385.00p 6566
03/11/2016 2,514.00p 2,514.00p 2,441.00p 2,441.00p 5893
02/11/2016 2,491.00p 2,546.00p 2,471.84p 2,475.00p 5890
01/11/2016 2,495.00p 2,533.88p 2,495.00p 2,495.00p 2062
31/10/2016 2,549.00p 2,549.00p 2,491.00p 2,493.00p 4742
28/10/2016 2,495.00p 2,550.00p 2,492.00p 2,509.00p 3665
27/10/2016 2,530.00p 2,550.00p 2,491.00p 2,524.50p 5721
26/10/2016 2,496.90p 2,522.33p 2,485.03p 2,515.00p 6786
25/10/2016 2,560.00p 2,581.00p 2,500.00p 2,505.00p 31633
24/10/2016 2,555.00p 2,596.25p 2,555.00p 2,555.00p 2279
21/10/2016 2,575.00p 2,597.75p 2,550.00p 2,552.50p 3050
20/10/2016 2,555.00p 2,602.17p 2,555.00p 2,555.00p 2933
19/10/2016 2,550.00p 2,594.50p 2,550.00p 2,550.00p 2114
18/10/2016 2,600.00p 2,600.00p 2,550.00p 2,550.00p 4591
17/10/2016 2,560.00p 2,601.66p 2,552.00p 2,552.00p 3315
14/10/2016 2,539.00p 2,605.00p 2,538.00p 2,601.00p 3286
13/10/2016 2,540.00p 2,590.00p 2,539.00p 2,539.00p 1362
12/10/2016 2,595.00p 2,602.00p 2,540.00p 2,540.00p 3582
11/10/2016 2,540.00p 2,597.00p 2,540.00p 2,540.00p 1403
10/10/2016 2,585.00p 2,600.00p 2,550.00p 2,600.00p 3495
07/10/2016 2,575.00p 2,585.00p 2,548.25p 2,585.00p 3422
06/10/2016 2,541.00p 2,550.00p 2,494.80p 2,550.00p 5212
05/10/2016 2,495.00p 2,541.00p 2,475.00p 2,485.00p 10182
04/10/2016 2,550.00p 2,572.00p 2,444.00p 2,444.00p 10297
03/10/2016 2,500.00p 2,550.00p 2,476.25p 2,550.00p 2653
30/09/2016 2,500.00p 2,500.00p 2,481.00p 2,500.00p 6650
29/09/2016 2,480.00p 2,519.75p 2,480.00p 2,507.50p 2737
28/09/2016 2,487.50p 2,522.50p 2,475.00p 2,487.50p 2897
27/09/2016 2,480.00p 2,525.00p 2,480.00p 2,525.00p 2389
26/09/2016 2,549.00p 2,549.00p 2,480.00p 2,499.50p 2654
23/09/2016 2,549.00p 2,549.00p 2,513.00p 2,533.00p 3342
22/09/2016 2,549.00p 2,565.00p 2,490.00p 2,565.00p 7120
21/09/2016 2,511.00p 2,550.00p 2,502.00p 2,544.00p 2920
20/09/2016 2,500.00p 2,545.00p 2,500.00p 2,501.00p 5378
19/09/2016 2,522.00p 2,541.56p 2,500.00p 2,500.00p 4573
16/09/2016 2,436.00p 2,544.20p 2,436.00p 2,436.00p 10327
15/09/2016 2,520.00p 2,556.00p 2,520.00p 2,520.00p 4207
14/09/2016 2,565.00p 2,565.00p 2,510.00p 2,529.00p 6803
13/09/2016 2,540.00p 2,565.00p 2,513.60p 2,525.00p 11784
12/09/2016 2,543.00p 2,543.00p 2,492.00p 2,520.00p 2884
09/09/2016 2,540.00p 2,550.00p 2,510.00p 2,520.00p 1866
08/09/2016 2,525.00p 2,540.00p 2,490.00p 2,520.00p 5195
07/09/2016 2,474.00p 2,519.53p 2,474.00p 2,500.00p 3961
06/09/2016 2,465.00p 2,517.80p 2,465.00p 2,466.00p 1603
05/09/2016 2,470.00p 2,518.40p 2,470.00p 2,470.00p 3238
02/09/2016 2,480.00p 2,555.00p 2,470.00p 2,470.00p 8995
01/09/2016 2,462.00p 2,480.00p 2,420.00p 2,455.00p 5857
31/08/2016 2,430.00p 2,440.00p 2,390.04p 2,400.00p 2250
30/08/2016 2,430.00p 2,430.00p 2,388.75p 2,403.00p 1194
26/08/2016 2,389.30p 2,429.46p 2,381.05p 2,417.50p 4170
25/08/2016 2,395.00p 2,429.46p 2,381.94p 2,395.00p 2977
24/08/2016 2,425.92p 2,426.13p 2,383.04p 2,408.00p 3373
23/08/2016 2,401.00p 2,452.75p 2,385.00p 2,401.00p 9395
22/08/2016 2,442.00p 2,460.00p 2,418.00p 2,442.00p 3567
19/08/2016 2,530.00p 2,530.00p 2,438.00p 2,452.00p 6613
18/08/2016 2,490.00p 2,511.27p 2,475.00p 2,510.00p 8949
17/08/2016 2,521.50p 2,532.50p 2,510.00p 2,532.50p 1115
16/08/2016 2,500.00p 2,534.30p 2,500.00p 2,529.50p 3611
15/08/2016 2,500.00p 2,538.60p 2,500.00p 2,525.00p 2418
12/08/2016 2,545.00p 2,545.00p 2,490.00p 2,490.00p 3313
11/08/2016 2,548.00p 2,548.00p 2,494.80p 2,548.00p 2247
10/08/2016 2,525.00p 2,550.00p 2,485.00p 2,545.00p 10296
09/08/2016 2,515.00p 2,536.25p 2,497.00p 2,512.00p 6786
08/08/2016 2,519.00p 2,549.46p 2,498.20p 2,519.00p 7188
05/08/2016 2,535.00p 2,550.00p 2,496.00p 2,515.00p 5982
04/08/2016 2,480.00p 2,530.00p 2,480.00p 2,530.00p 14862
03/08/2016 2,505.00p 2,515.00p 2,493.15p 2,505.00p 3585
02/08/2016 2,485.00p 2,519.65p 2,485.00p 2,505.00p 4064
01/08/2016 2,524.00p 2,525.00p 2,490.00p 2,502.50p 4100
29/07/2016 2,515.00p 2,515.00p 2,477.00p 2,494.00p 4942
28/07/2016 2,500.00p 2,510.00p 2,474.00p 2,510.00p 5796
27/07/2016 2,510.00p 2,510.00p 2,476.85p 2,490.00p 6901
26/07/2016 2,499.00p 2,513.80p 2,445.00p 2,475.00p 4624
25/07/2016 2,480.00p 2,485.00p 2,445.00p 2,445.00p 6834
22/07/2016 2,473.00p 2,480.00p 2,442.50p 2,480.00p 7492
21/07/2016 2,475.00p 2,475.00p 2,438.70p 2,475.00p 2592
20/07/2016 2,425.00p 2,460.00p 2,398.20p 2,460.00p 5024
19/07/2016 2,385.00p 2,395.00p 2,358.75p 2,386.00p 2655
18/07/2016 2,359.00p 2,388.03p 2,328.62p 2,385.00p 4557
15/07/2016 2,340.00p 2,350.00p 2,315.20p 2,340.00p 1065
14/07/2016 2,320.00p 2,366.11p 2,309.50p 2,337.50p 4145
13/07/2016 2,300.00p 2,315.00p 2,294.55p 2,307.50p 4251
12/07/2016 2,270.00p 2,295.00p 2,236.20p 2,280.00p 5502
11/07/2016 2,210.00p 2,260.00p 2,185.00p 2,260.00p 5948
08/07/2016 2,200.00p 2,209.51p 2,172.40p 2,201.00p 6964
07/07/2016 2,169.00p 2,189.70p 2,140.00p 2,162.00p 4937
06/07/2016 2,132.00p 2,168.17p 2,130.00p 2,133.00p 6882
05/07/2016 2,168.00p 2,168.00p 2,135.00p 2,135.00p 5930
04/07/2016 2,131.00p 2,169.70p 2,131.00p 2,131.00p 6685
01/07/2016 2,140.00p 2,167.87p 2,120.00p 2,130.00p 4867
30/06/2016 2,100.00p 2,159.60p 2,100.00p 2,121.00p 4210
29/06/2016 2,150.00p 2,160.00p 2,090.00p 2,100.00p 5968
28/06/2016 2,035.00p 2,110.00p 2,035.00p 2,075.00p 10859
27/06/2016 2,250.00p 2,279.60p 2,025.00p 2,040.00p 29363
24/06/2016 2,255.00p 2,300.00p 2,249.50p 2,270.00p 11241
23/06/2016 2,350.00p 2,350.00p 2,300.00p 2,312.00p 4875
22/06/2016 2,335.00p 2,335.00p 2,301.25p 2,305.00p 3986
21/06/2016 2,325.00p 2,325.00p 2,281.00p 2,290.00p 3813
20/06/2016 2,335.00p 2,335.00p 2,285.00p 2,285.00p 3692
17/06/2016 2,300.00p 2,307.50p 2,276.00p 2,276.00p 6634
16/06/2016 2,325.00p 2,325.00p 2,280.00p 2,281.00p 7289
15/06/2016 2,290.00p 2,335.00p 2,290.00p 2,291.00p 3376
14/06/2016 2,300.00p 2,326.42p 2,290.00p 2,290.00p 6188
13/06/2016 2,320.00p 2,327.25p 2,300.00p 2,300.00p 9784
10/06/2016 2,312.00p 2,340.00p 2,312.00p 2,330.00p 6200
09/06/2016 2,360.00p 2,360.00p 2,315.00p 2,340.00p 6079
08/06/2016 2,358.00p 2,358.00p 2,325.00p 2,358.00p 2796
07/06/2016 2,360.00p 2,360.00p 2,330.00p 2,330.00p 2852
06/06/2016 2,357.00p 2,358.00p 2,310.00p 2,355.00p 8198
03/06/2016 2,354.00p 2,354.00p 2,314.84p 2,343.00p 8371
02/06/2016 2,312.00p 2,354.00p 2,308.15p 2,354.00p 7651
01/06/2016 2,362.00p 2,362.00p 2,325.00p 2,325.00p 2881
31/05/2016 2,362.00p 2,362.00p 2,330.92p 2,362.00p 3484
27/05/2016 2,330.00p 2,355.00p 2,330.00p 2,330.00p 5359
26/05/2016 2,335.00p 2,350.15p 2,320.00p 2,332.50p 15081
25/05/2016 2,330.00p 2,352.20p 2,315.00p 2,325.00p 1936
24/05/2016 2,317.50p 2,332.50p 2,311.50p 2,332.50p 2936
23/05/2016 2,329.20p 2,334.27p 2,301.99p 2,325.00p 7976
20/05/2016 2,330.00p 2,334.50p 2,311.60p 2,330.00p 2570
19/05/2016 2,345.00p 2,345.00p 2,310.00p 2,311.00p 2939
18/05/2016 2,310.00p 2,338.00p 2,310.00p 2,311.00p 3670
17/05/2016 2,340.00p 2,346.00p 2,314.00p 2,330.00p 5283
16/05/2016 2,349.00p 2,349.00p 2,320.00p 2,349.00p 1669
13/05/2016 2,315.00p 2,350.00p 2,312.00p 2,336.00p 5022
12/05/2016 2,320.00p 2,342.75p 2,320.00p 2,337.50p 2180
11/05/2016 2,360.00p 2,360.00p 2,312.25p 2,355.00p 5245
10/05/2016 2,360.00p 2,373.55p 2,310.00p 2,310.00p 6895
09/05/2016 2,330.00p 2,369.00p 2,330.00p 2,330.00p 4124
06/05/2016 2,350.00p 2,369.11p 2,329.40p 2,330.00p 3945
05/05/2016 2,360.00p 2,371.60p 2,346.00p 2,347.50p 1709
04/05/2016 2,355.00p 2,368.25p 2,345.75p 2,360.00p 2175
03/05/2016 2,358.00p 2,360.00p 2,331.00p 2,352.00p 9579
29/04/2016 2,334.00p 2,353.00p 2,333.50p 2,353.00p 7491
28/04/2016 2,330.00p 2,351.70p 2,325.00p 2,334.00p 4434
27/04/2016 2,331.00p 2,353.80p 2,331.00p 2,331.00p 3064
26/04/2016 2,331.00p 2,346.84p 2,331.00p 2,331.00p 2934
25/04/2016 2,331.00p 2,355.00p 2,330.00p 2,330.00p 8687
22/04/2016 2,365.00p 2,370.00p 2,335.00p 2,335.00p 9376
21/04/2016 2,345.00p 2,368.00p 2,345.00p 2,350.00p 4622
20/04/2016 2,355.00p 2,371.00p 2,345.00p 2,349.00p 2440
19/04/2016 2,346.00p 2,373.00p 2,345.00p 2,345.00p 6593
18/04/2016 2,367.80p 2,383.00p 2,350.00p 2,360.00p 8458
15/04/2016 2,384.00p 2,384.00p 2,362.42p 2,383.00p 3840
14/04/2016 2,384.00p 2,384.00p 2,367.09p 2,380.00p 9821
13/04/2016 2,377.00p 2,382.00p 2,370.00p 2,382.00p 11391
12/04/2016 2,384.00p 2,384.00p 2,353.30p 2,374.00p 9218
11/04/2016 2,360.00p 2,383.00p 2,348.00p 2,360.00p 6650
08/04/2016 2,345.00p 2,369.50p 2,342.00p 2,345.00p 3463
07/04/2016 2,370.00p 2,378.47p 2,350.00p 2,351.00p 2837
06/04/2016 2,365.00p 2,370.00p 2,340.00p 2,358.00p 11670
05/04/2016 2,350.00p 2,380.00p 2,345.00p 2,349.50p 7875
04/04/2016 2,351.00p 2,379.58p 2,351.00p 2,351.00p 8732
01/04/2016 2,350.00p 2,382.80p 2,350.00p 2,351.00p 8109
31/03/2016 2,380.00p 2,384.00p 2,360.00p 2,384.00p 9902
30/03/2016 2,380.00p 2,385.00p 2,349.79p 2,375.00p 12215
29/03/2016 2,380.00p 2,380.00p 2,331.00p 2,380.00p 8344
24/03/2016 2,330.00p 2,379.50p 2,330.00p 2,335.00p 10640
23/03/2016 2,365.00p 2,380.00p 2,335.00p 2,365.00p 10182
22/03/2016 2,338.00p 2,382.62p 2,338.00p 2,360.00p 10602
21/03/2016 2,380.00p 2,384.00p 2,340.00p 2,348.00p 13888
18/03/2016 2,358.00p 2,381.80p 2,351.88p 2,375.00p 5745
17/03/2016 2,345.00p 2,382.05p 2,343.50p 2,345.00p 4023
16/03/2016 2,335.00p 2,380.00p 2,335.00p 2,345.00p 5760
15/03/2016 2,380.00p 2,380.00p 2,340.00p 2,380.00p 6913
14/03/2016 2,365.00p 2,384.50p 2,355.00p 2,365.00p 6973
11/03/2016 2,350.00p 2,375.20p 2,343.25p 2,360.00p 15938
10/03/2016 2,384.00p 2,384.00p 2,337.00p 2,340.00p 8549
09/03/2016 2,384.00p 2,384.00p 2,336.40p 2,355.00p 11321
08/03/2016 2,359.00p 2,372.40p 2,336.38p 2,348.00p 16574
07/03/2016 2,360.00p 2,360.00p 2,320.00p 2,360.00p 14691
04/03/2016 2,325.00p 2,350.00p 2,325.00p 2,325.00p 14229
03/03/2016 2,360.00p 2,360.00p 2,326.00p 2,326.00p 3837
02/03/2016 2,335.00p 2,359.75p 2,325.00p 2,325.00p 5932
01/03/2016 2,325.00p 2,360.00p 2,322.00p 2,324.00p 7559
29/02/2016 2,355.00p 2,355.00p 2,320.00p 2,323.00p 5714
26/02/2016 2,350.00p 2,354.80p 2,335.00p 2,350.00p 8830
25/02/2016 2,340.00p 2,350.00p 2,330.00p 2,331.00p 5165
24/02/2016 2,330.00p 2,340.00p 2,328.60p 2,340.00p 7369

*Close Price adjusted for both dividends and splits