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
09/06/2015 1,950.00p 1,950.00p 1,933.07p 1,950.00p 1041
08/06/2015 1,944.00p 1,954.00p 1,944.00p 1,949.00p 6624
05/06/2015 1,926.00p 1,945.00p 1,926.00p 1,937.00p 1251
04/06/2015 1,944.00p 1,944.00p 1,929.00p 1,930.00p 3359
03/06/2015 1,926.00p 1,943.25p 1,925.00p 1,925.00p 6738
02/06/2015 1,935.90p 1,935.90p 1,934.00p 1,935.00p 292
01/06/2015 1,936.80p 1,936.80p 1,934.00p 1,934.00p 601
29/05/2015 1,934.00p 1,935.00p 1,929.40p 1,935.00p 2830
28/05/2015 1,915.00p 1,924.50p 1,910.00p 1,920.00p 2450
27/05/2015 1,906.20p 1,907.00p 1,903.00p 1,903.00p 3370
26/05/2015 1,906.20p 1,906.70p 1,898.20p 1,903.50p 1981
22/05/2015 1,906.00p 1,906.00p 1,904.13p 1,906.00p 2039
21/05/2015 1,899.00p 1,907.00p 1,889.95p 1,898.50p 2398
20/05/2015 1,883.00p 1,900.00p 1,866.70p 1,891.50p 5671
19/05/2015 1,899.00p 1,900.00p 1,874.25p 1,900.00p 4312
18/05/2015 1,893.00p 1,893.00p 1,858.00p 1,893.00p 2494
15/05/2015 1,878.00p 1,879.00p 1,858.00p 1,858.00p 3418
14/05/2015 1,866.00p 1,879.15p 1,863.50p 1,863.50p 858
13/05/2015 1,863.00p 1,881.40p 1,863.00p 1,880.00p 2733
12/05/2015 1,879.15p 1,879.15p 1,872.50p 1,877.50p 896
11/05/2015 1,876.15p 1,887.37p 1,858.16p 1,872.50p 1907
08/05/2015 1,858.00p 1,893.00p 1,858.00p 1,877.00p 8268
07/05/2015 1,866.00p 1,885.00p 1,857.00p 1,857.00p 2553
06/05/2015 1,866.00p 1,877.55p 1,866.00p 1,866.00p 2791
05/05/2015 1,890.00p 1,895.00p 1,865.00p 1,865.00p 8294
01/05/2015 1,876.00p 1,887.70p 1,876.00p 1,876.00p 2823
30/04/2015 1,890.00p 1,910.31p 1,875.00p 1,876.00p 9499
29/04/2015 1,890.00p 1,915.80p 1,890.00p 1,900.00p 5180
28/04/2015 1,915.00p 1,940.00p 1,890.65p 1,903.00p 3191
27/04/2015 1,926.00p 1,950.00p 1,918.15p 1,950.00p 3544
24/04/2015 1,940.08p 1,940.08p 1,915.02p 1,925.00p 2385
23/04/2015 1,922.45p 1,943.24p 1,915.00p 1,925.50p 1473
22/04/2015 1,916.00p 1,927.39p 1,915.00p 1,915.00p 3945
21/04/2015 1,940.00p 1,940.00p 1,932.50p 1,932.50p 5507
20/04/2015 1,942.00p 1,950.00p 1,931.00p 1,950.00p 9208
17/04/2015 1,930.00p 1,944.80p 1,930.00p 1,942.00p 3649
16/04/2015 1,940.00p 1,947.00p 1,940.00p 1,947.00p 276
15/04/2015 1,926.00p 1,953.00p 1,926.00p 1,949.00p 5996
14/04/2015 1,924.00p 1,939.04p 1,923.00p 1,938.00p 4841
13/04/2015 1,924.00p 1,939.25p 1,918.70p 1,924.00p 6856
10/04/2015 1,934.00p 1,938.25p 1,924.00p 1,935.00p 3180
09/04/2015 1,931.00p 1,937.30p 1,923.00p 1,927.50p 4872
08/04/2015 1,940.00p 1,940.00p 1,917.00p 1,930.00p 3783
07/04/2015 1,920.00p 1,934.00p 1,910.00p 1,915.00p 8507
02/04/2015 1,907.00p 1,916.00p 1,896.83p 1,916.00p 9852
01/04/2015 1,907.67p 1,914.00p 1,900.00p 1,904.00p 3730
31/03/2015 1,900.00p 1,918.00p 1,900.00p 1,914.00p 3269
30/03/2015 1,918.00p 1,918.00p 1,897.20p 1,912.00p 6766
27/03/2015 1,900.00p 1,914.18p 1,891.73p 1,909.00p 7617
26/03/2015 1,891.00p 1,918.00p 1,889.00p 1,918.00p 9488
25/03/2015 1,910.00p 1,920.12p 1,895.00p 1,914.00p 9961
24/03/2015 1,896.00p 1,908.00p 1,888.55p 1,900.00p 13564
23/03/2015 1,909.00p 1,910.00p 1,880.00p 1,910.00p 8412
20/03/2015 1,908.00p 1,908.00p 1,894.59p 1,908.00p 7155
19/03/2015 1,895.70p 1,903.75p 1,891.90p 1,899.00p 9297
18/03/2015 1,898.00p 1,901.24p 1,879.00p 1,898.00p 8187
17/03/2015 1,889.50p 1,889.50p 1,875.75p 1,883.00p 1819
16/03/2015 1,881.75p 1,891.25p 1,867.73p 1,885.00p 3471
13/03/2015 1,899.00p 1,899.00p 1,862.51p 1,875.00p 2216
12/03/2015 1,872.00p 1,890.25p 1,872.00p 1,872.00p 715
11/03/2015 1,885.49p 1,885.49p 1,856.00p 1,875.50p 3285
10/03/2015 1,856.00p 1,888.00p 1,856.00p 1,856.00p 2995
09/03/2015 1,870.00p 1,897.76p 1,870.00p 1,870.00p 6023
06/03/2015 1,871.00p 1,882.13p 1,870.00p 1,871.00p 2801
05/03/2015 1,867.55p 1,888.00p 1,867.55p 1,880.50p 3279
04/03/2015 1,889.00p 1,890.00p 1,855.00p 1,888.00p 6315
03/03/2015 1,899.00p 1,899.00p 1,855.00p 1,855.00p 5509
02/03/2015 1,870.00p 1,886.40p 1,855.00p 1,855.00p 7638
27/02/2015 1,893.40p 1,897.60p 1,872.00p 1,884.50p 2085
26/02/2015 1,874.00p 1,893.50p 1,872.00p 1,872.00p 5828
25/02/2015 1,871.00p 1,890.00p 1,870.00p 1,875.00p 1508
24/02/2015 1,892.00p 1,893.40p 1,870.00p 1,870.00p 2307
23/02/2015 1,871.00p 1,893.80p 1,871.00p 1,885.00p 1977
20/02/2015 1,885.95p 1,885.95p 1,871.00p 1,877.50p 998
19/02/2015 1,879.33p 1,893.00p 1,879.33p 1,882.50p 1736
18/02/2015 1,889.40p 1,889.40p 1,882.50p 1,882.50p 514
17/02/2015 1,889.80p 1,889.80p 1,871.00p 1,882.50p 4299
16/02/2015 1,899.00p 1,900.00p 1,887.45p 1,898.00p 2786
13/02/2015 1,862.00p 1,911.29p 1,862.00p 1,900.00p 4826
12/02/2015 1,870.00p 1,883.00p 1,869.00p 1,883.00p 2647
11/02/2015 1,861.00p 1,881.32p 1,861.00p 1,866.50p 1400
10/02/2015 1,861.00p 1,893.04p 1,861.00p 1,868.00p 3877
09/02/2015 1,861.00p 1,894.00p 1,861.00p 1,877.50p 2575
06/02/2015 1,866.00p 1,894.33p 1,866.00p 1,877.50p 1661
05/02/2015 1,869.00p 1,888.00p 1,850.00p 1,877.50p 3655
04/02/2015 1,845.00p 1,869.00p 1,845.00p 1,857.50p 1546
03/02/2015 1,847.00p 1,864.00p 1,847.00p 1,850.00p 3105
02/02/2015 1,841.00p 1,856.00p 1,841.00p 1,845.00p 8257
30/01/2015 1,846.00p 1,855.10p 1,841.00p 1,845.00p 2318
29/01/2015 1,840.00p 1,857.00p 1,840.00p 1,857.00p 3528
28/01/2015 1,866.00p 1,866.00p 1,845.00p 1,862.00p 2890
27/01/2015 1,865.00p 1,866.00p 1,846.25p 1,860.00p 762
26/01/2015 1,845.00p 1,860.00p 1,843.80p 1,850.00p 1600
23/01/2015 1,840.00p 1,860.00p 1,840.00p 1,860.00p 4134
22/01/2015 1,861.00p 1,864.00p 1,849.50p 1,855.00p 1971
21/01/2015 1,859.00p 1,865.00p 1,846.30p 1,849.50p 6809
20/01/2015 1,826.00p 1,853.00p 1,825.00p 1,825.00p 1861
19/01/2015 1,848.00p 1,853.88p 1,831.00p 1,844.50p 3606
16/01/2015 1,833.00p 1,860.00p 1,833.00p 1,860.00p 2389
15/01/2015 1,832.00p 1,865.96p 1,830.00p 1,830.00p 2997
14/01/2015 1,831.00p 1,859.53p 1,830.00p 1,832.00p 2243
13/01/2015 1,825.00p 1,855.00p 1,813.00p 1,855.00p 2435
12/01/2015 1,818.25p 1,839.71p 1,812.00p 1,825.00p 1801
09/01/2015 1,840.00p 1,840.00p 1,812.00p 1,812.00p 4718
08/01/2015 1,812.00p 1,842.13p 1,812.00p 1,825.00p 3323
07/01/2015 1,801.00p 1,840.00p 1,800.00p 1,800.00p 5076
06/01/2015 1,791.00p 1,824.40p 1,791.00p 1,823.00p 4998
05/01/2015 1,791.00p 1,821.26p 1,790.00p 1,790.00p 3065
02/01/2015 1,786.00p 1,819.15p 1,785.00p 1,785.00p 2131
31/12/2014 1,785.00p 1,805.50p 1,790.00p 1,805.50p 0
30/12/2014 1,785.00p 1,819.15p 1,785.00p 1,790.00p 728
29/12/2014 1,817.20p 1,819.15p 1,795.75p 1,805.00p 1043
24/12/2014 1,801.00p 1,807.60p 1,801.00p 1,805.00p 2919
23/12/2014 1,819.00p 1,820.00p 1,800.00p 1,801.50p 2258
22/12/2014 1,785.00p 1,819.00p 1,785.00p 1,802.50p 2109
19/12/2014 1,800.00p 1,809.00p 1,788.00p 1,788.00p 6108
18/12/2014 1,799.00p 1,799.75p 1,787.50p 1,787.50p 810
17/12/2014 1,789.05p 1,790.37p 1,760.00p 1,779.00p 2048
16/12/2014 1,776.00p 1,799.00p 1,760.00p 1,760.00p 5654
15/12/2014 1,775.00p 1,795.80p 1,775.00p 1,775.00p 827
12/12/2014 1,797.80p 1,797.80p 1,781.00p 1,794.50p 1833
11/12/2014 1,783.00p 1,797.80p 1,780.00p 1,780.00p 334
10/12/2014 1,808.00p 1,808.00p 1,781.00p 1,808.00p 7730
09/12/2014 1,792.00p 1,808.00p 1,792.00p 1,808.00p 4896
08/12/2014 1,820.00p 1,820.00p 1,781.00p 1,809.00p 1386
05/12/2014 1,790.00p 1,820.00p 1,789.18p 1,820.00p 4438
04/12/2014 1,820.00p 1,820.00p 1,781.00p 1,820.00p 1959
03/12/2014 1,820.00p 1,820.00p 1,790.00p 1,820.00p 2813
02/12/2014 1,800.00p 1,815.00p 1,788.00p 1,815.00p 2373
01/12/2014 1,792.00p 1,797.00p 1,761.25p 1,797.00p 4300
28/11/2014 1,780.00p 1,792.00p 1,775.00p 1,792.00p 4932
27/11/2014 1,769.00p 1,780.00p 1,769.00p 1,780.00p 2784
26/11/2014 1,764.00p 1,770.00p 1,762.97p 1,770.00p 3173
25/11/2014 1,760.00p 1,765.00p 1,755.78p 1,765.00p 529
24/11/2014 1,760.00p 1,760.00p 1,756.81p 1,760.00p 1821
21/11/2014 1,749.00p 1,756.67p 1,730.00p 1,746.50p 5882
20/11/2014 1,750.00p 1,750.00p 1,710.00p 1,712.00p 5918
19/11/2014 1,733.00p 1,750.00p 1,712.00p 1,750.00p 4210
18/11/2014 1,749.00p 1,749.61p 1,712.00p 1,715.00p 4551
17/11/2014 1,750.00p 1,750.00p 1,712.00p 1,750.00p 1204
14/11/2014 1,730.00p 1,730.00p 1,720.50p 1,730.00p 139
13/11/2014 1,749.00p 1,749.00p 1,712.85p 1,738.00p 4190
12/11/2014 1,720.00p 1,740.00p 1,693.00p 1,725.00p 4304
11/11/2014 1,699.53p 1,720.53p 1,697.50p 1,703.00p 2486
10/11/2014 1,692.89p 1,709.73p 1,681.28p 1,697.50p 1721
07/11/2014 1,699.78p 1,712.75p 1,686.50p 1,693.50p 3164
06/11/2014 1,698.72p 1,701.59p 1,686.50p 1,686.50p 1309
05/11/2014 1,674.00p 1,699.00p 1,672.00p 1,683.50p 1623
04/11/2014 1,667.00p 1,688.78p 1,667.00p 1,667.00p 4194
03/11/2014 1,686.36p 1,686.70p 1,665.00p 1,678.00p 4609
31/10/2014 1,666.00p 1,687.60p 1,665.00p 1,665.00p 4088
30/10/2014 1,688.05p 1,688.05p 1,674.50p 1,677.00p 508
29/10/2014 1,666.60p 1,683.48p 1,666.60p 1,674.50p 1191
28/10/2014 1,660.00p 1,681.00p 1,660.00p 1,660.00p 302
27/10/2014 1,676.00p 1,679.00p 1,661.22p 1,672.00p 674
24/10/2014 1,679.00p 1,679.00p 1,656.00p 1,679.00p 2537
23/10/2014 1,663.95p 1,667.00p 1,660.00p 1,667.00p 3892
22/10/2014 1,658.44p 1,674.15p 1,658.00p 1,660.00p 1790
21/10/2014 1,641.00p 1,660.01p 1,630.00p 1,630.00p 5444
20/10/2014 1,641.00p 1,659.50p 1,641.00p 1,659.50p 750
17/10/2014 1,633.00p 1,669.00p 1,633.00p 1,655.00p 1048
16/10/2014 1,640.00p 1,663.77p 1,630.00p 1,630.00p 4224
15/10/2014 1,645.29p 1,656.50p 1,641.00p 1,656.50p 1227
14/10/2014 1,650.00p 1,661.00p 1,645.15p 1,652.50p 411
13/10/2014 1,660.00p 1,679.00p 1,650.00p 1,650.00p 6108
10/10/2014 1,699.00p 1,699.00p 1,670.19p 1,679.00p 2157
09/10/2014 1,709.00p 1,709.00p 1,677.00p 1,701.00p 3839
08/10/2014 1,685.00p 1,693.00p 1,670.00p 1,685.00p 5554
07/10/2014 1,685.67p 1,691.45p 1,676.41p 1,691.00p 2667
06/10/2014 1,675.19p 1,689.25p 1,670.00p 1,684.00p 665
03/10/2014 1,670.00p 1,677.55p 1,663.00p 1,670.00p 1836
02/10/2014 1,674.00p 1,676.00p 1,665.00p 1,676.00p 1705
01/10/2014 1,675.00p 1,680.00p 1,670.00p 1,670.00p 2160
30/09/2014 1,688.00p 1,688.00p 1,675.00p 1,675.00p 4978
29/09/2014 1,676.14p 1,682.00p 1,675.00p 1,682.00p 918
26/09/2014 1,675.00p 1,682.50p 1,675.00p 1,675.00p 1533
25/09/2014 1,675.15p 1,682.50p 1,675.15p 1,682.50p 1925
24/09/2014 1,709.00p 1,709.00p 1,675.00p 1,675.00p 2809
23/09/2014 1,697.00p 1,697.00p 1,691.00p 1,691.00p 1783
22/09/2014 1,686.00p 1,708.00p 1,673.42p 1,692.00p 4473
19/09/2014 1,720.00p 1,720.00p 1,690.20p 1,720.00p 5765
18/09/2014 1,685.00p 1,694.50p 1,685.00p 1,685.00p 1282
17/09/2014 1,698.00p 1,698.00p 1,681.25p 1,694.50p 2117
16/09/2014 1,678.00p 1,695.64p 1,678.00p 1,678.00p 2976
15/09/2014 1,685.00p 1,704.00p 1,669.00p 1,677.00p 1398
12/09/2014 1,688.00p 1,706.00p 1,688.00p 1,695.00p 5085
11/09/2014 1,700.00p 1,707.00p 1,685.00p 1,689.00p 3844
10/09/2014 1,700.00p 1,714.20p 1,700.00p 1,700.00p 2803
09/09/2014 1,722.00p 1,722.00p 1,700.00p 1,700.00p 12224
08/09/2014 1,721.00p 1,740.00p 1,720.00p 1,721.00p 652
05/09/2014 1,708.00p 1,721.00p 1,708.00p 1,709.00p 1338
04/09/2014 1,710.00p 1,717.00p 1,708.26p 1,710.00p 1020
03/09/2014 1,714.00p 1,717.60p 1,708.00p 1,716.00p 1580
02/09/2014 1,705.00p 1,715.00p 1,705.00p 1,715.00p 4066
01/09/2014 1,706.00p 1,711.00p 1,705.00p 1,705.00p 2676
29/08/2014 1,711.00p 1,713.00p 1,705.00p 1,705.00p 2859
28/08/2014 1,706.00p 1,712.00p 1,705.00p 1,705.00p 4055
27/08/2014 1,706.00p 1,712.00p 1,705.00p 1,705.00p 1953
26/08/2014 1,703.21p 1,716.00p 1,703.01p 1,715.00p 1588
22/08/2014 1,700.00p 1,724.00p 1,700.00p 1,716.00p 2910

*Close Price adjusted for both dividends and splits