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
21/08/2014 1,705.80p 1,722.00p 1,697.93p 1,712.50p 2593
20/08/2014 1,696.00p 1,722.00p 1,695.00p 1,722.00p 2080
19/08/2014 1,706.00p 1,711.91p 1,695.00p 1,695.00p 2824
18/08/2014 1,701.00p 1,715.55p 1,695.00p 1,695.00p 4731
15/08/2014 1,705.00p 1,718.65p 1,700.00p 1,700.00p 3799
14/08/2014 1,712.00p 1,722.50p 1,705.00p 1,712.00p 1449
13/08/2014 1,725.00p 1,725.00p 1,703.00p 1,712.00p 1236
12/08/2014 1,744.00p 1,744.00p 1,710.00p 1,742.00p 2697
11/08/2014 1,723.10p 1,727.50p 1,706.01p 1,727.50p 1151
08/08/2014 1,720.00p 1,722.00p 1,701.00p 1,705.00p 4150
07/08/2014 1,720.00p 1,727.71p 1,720.00p 1,720.00p 2353
06/08/2014 1,720.00p 1,737.09p 1,720.00p 1,720.00p 377
05/08/2014 1,720.00p 1,743.39p 1,720.00p 1,720.00p 2728
04/08/2014 1,726.00p 1,745.45p 1,720.00p 1,720.00p 2307
01/08/2014 1,745.00p 1,758.65p 1,720.00p 1,720.00p 8363
31/07/2014 1,770.00p 1,770.00p 1,750.00p 1,750.00p 2126
30/07/2014 1,770.00p 1,770.00p 1,756.00p 1,766.00p 2236
29/07/2014 1,760.00p 1,761.79p 1,751.01p 1,760.00p 236
28/07/2014 1,731.00p 1,748.00p 1,730.00p 1,748.00p 2658
25/07/2014 1,730.00p 1,735.00p 1,730.00p 1,730.00p 1582
24/07/2014 1,730.00p 1,745.00p 1,730.00p 1,730.00p 3723
23/07/2014 1,736.00p 1,746.61p 1,730.00p 1,730.00p 2881
22/07/2014 1,735.00p 1,754.27p 1,735.00p 1,735.00p 1250
21/07/2014 1,760.00p 1,760.00p 1,735.00p 1,759.00p 1619
18/07/2014 1,736.00p 1,770.00p 1,730.00p 1,735.00p 2764
17/07/2014 1,770.00p 1,770.00p 1,736.28p 1,770.00p 534
16/07/2014 1,770.00p 1,770.00p 1,745.00p 1,770.00p 1935
15/07/2014 1,752.00p 1,767.80p 1,735.00p 1,735.00p 4999
14/07/2014 1,751.00p 1,776.30p 1,751.00p 1,751.00p 4887
11/07/2014 1,765.00p 1,770.00p 1,751.00p 1,751.00p 1339
10/07/2014 1,780.00p 1,780.00p 1,751.00p 1,770.00p 1224
09/07/2014 1,765.50p 1,777.00p 1,753.11p 1,763.00p 7468
08/07/2014 1,780.00p 1,780.00p 1,761.00p 1,777.00p 5197
07/07/2014 1,758.00p 1,778.99p 1,757.00p 1,758.00p 1721
04/07/2014 1,757.00p 1,769.11p 1,757.00p 1,757.00p 449
03/07/2014 1,778.00p 1,778.00p 1,756.00p 1,756.00p 5172
02/07/2014 1,755.00p 1,779.00p 1,755.00p 1,756.00p 5308
01/07/2014 1,755.00p 1,767.00p 1,755.00p 1,755.00p 3330
30/06/2014 1,755.00p 1,767.00p 1,755.00p 1,755.00p 1681
27/06/2014 1,755.00p 1,768.71p 1,755.00p 1,755.00p 1285
26/06/2014 1,761.00p 1,774.11p 1,735.00p 1,755.00p 4842
25/06/2014 1,766.00p 1,773.00p 1,760.00p 1,760.00p 5543
24/06/2014 1,766.00p 1,778.43p 1,766.00p 1,766.00p 1887
23/06/2014 1,765.00p 1,777.29p 1,765.00p 1,770.00p 2569
20/06/2014 1,784.00p 1,805.00p 1,765.00p 1,805.00p 7271
19/06/2014 1,760.00p 1,785.00p 1,760.00p 1,785.00p 2701
18/06/2014 1,761.00p 1,780.00p 1,761.00p 1,780.00p 1045
17/06/2014 1,765.00p 1,774.00p 1,760.00p 1,760.00p 7075
16/06/2014 1,775.00p 1,795.00p 1,760.00p 1,760.00p 7070
13/06/2014 1,795.00p 1,795.00p 1,775.00p 1,795.00p 3664
12/06/2014 1,775.00p 1,789.62p 1,775.00p 1,775.00p 864
11/06/2014 1,775.00p 1,788.21p 1,775.00p 1,780.00p 778
10/06/2014 1,775.00p 1,795.00p 1,775.00p 1,780.00p 7162
09/06/2014 1,780.00p 1,793.49p 1,776.00p 1,776.00p 2440
06/06/2014 1,781.00p 1,790.00p 1,770.00p 1,780.00p 895
05/06/2014 1,778.00p 1,798.00p 1,778.00p 1,780.00p 829
04/06/2014 1,799.00p 1,799.00p 1,775.00p 1,799.00p 2748
03/06/2014 1,781.00p 1,798.99p 1,775.00p 1,775.00p 12370
02/06/2014 1,790.00p 1,790.00p 1,768.11p 1,790.00p 1229
30/05/2014 1,781.00p 1,781.00p 1,767.00p 1,781.00p 6672
29/05/2014 1,751.00p 1,780.00p 1,751.00p 1,780.00p 1342
28/05/2014 1,780.00p 1,780.00p 1,745.00p 1,780.00p 5986
27/05/2014 1,746.00p 1,773.99p 1,745.00p 1,745.00p 1799
23/05/2014 1,766.00p 1,766.00p 1,754.00p 1,766.00p 3763
22/05/2014 1,759.00p 1,766.00p 1,731.45p 1,766.00p 3090
21/05/2014 1,750.00p 1,760.00p 1,730.03p 1,760.00p 5197
20/05/2014 1,760.00p 1,760.00p 1,729.00p 1,760.00p 3622
19/05/2014 1,741.00p 1,760.00p 1,729.17p 1,731.00p 5372
16/05/2014 1,746.00p 1,770.00p 1,740.00p 1,740.00p 3282
15/05/2014 1,755.00p 1,770.00p 1,750.00p 1,770.00p 6132
14/05/2014 1,768.00p 1,768.89p 1,755.08p 1,768.00p 2832
13/05/2014 1,759.00p 1,764.00p 1,750.00p 1,761.00p 5930
12/05/2014 1,742.00p 1,750.00p 1,722.20p 1,750.00p 7493
09/05/2014 1,735.00p 1,745.00p 1,720.88p 1,745.00p 4761
08/05/2014 1,749.00p 1,749.00p 1,720.00p 1,735.00p 5115
07/05/2014 1,721.00p 1,745.00p 1,716.00p 1,745.00p 7662
06/05/2014 1,720.00p 1,740.31p 1,715.11p 1,717.50p 3216
02/05/2014 1,720.00p 1,729.00p 1,720.00p 1,722.00p 3426
01/05/2014 1,721.00p 1,729.00p 1,715.53p 1,725.00p 6196
30/04/2014 1,713.00p 1,725.00p 1,690.00p 1,720.00p 3634
29/04/2014 1,690.00p 1,718.14p 1,680.00p 1,690.00p 1794345
28/04/2014 1,716.00p 1,716.00p 1,686.00p 1,716.00p 15535
25/04/2014 1,690.00p 1,706.30p 1,690.00p 1,690.00p 1503
24/04/2014 1,690.00p 1,715.00p 1,690.00p 1,690.00p 1821
23/04/2014 1,700.00p 1,700.60p 1,685.00p 1,700.00p 4239
22/04/2014 1,700.00p 1,704.10p 1,684.00p 1,684.00p 633
17/04/2014 1,699.00p 1,699.00p 1,672.00p 1,699.00p 1156
16/04/2014 1,699.00p 1,699.00p 1,664.00p 1,699.00p 1948
15/04/2014 1,689.00p 1,689.00p 1,652.00p 1,652.00p 2029
14/04/2014 1,686.00p 1,690.00p 1,650.01p 1,689.00p 7276
11/04/2014 1,685.00p 1,690.00p 1,651.00p 1,690.00p 2347
10/04/2014 1,672.00p 1,700.00p 1,660.00p 1,671.00p 5347
09/04/2014 1,695.00p 1,695.00p 1,660.00p 1,660.00p 5452
08/04/2014 1,709.00p 1,710.00p 1,678.00p 1,678.00p 5005
07/04/2014 1,709.00p 1,710.00p 1,682.00p 1,710.00p 2502
04/04/2014 1,684.00p 1,711.89p 1,684.00p 1,690.00p 3912
03/04/2014 1,709.00p 1,709.00p 1,686.00p 1,697.50p 5355
02/04/2014 1,686.00p 1,697.89p 1,686.00p 1,686.00p 5163
01/04/2014 1,688.00p 1,705.00p 1,688.00p 1,688.00p 2542
31/03/2014 1,705.00p 1,705.00p 1,683.00p 1,705.00p 3551
28/03/2014 1,709.00p 1,710.00p 1,675.00p 1,705.00p 2570
27/03/2014 1,708.00p 1,708.00p 1,675.00p 1,675.00p 7409
26/03/2014 1,690.00p 1,708.00p 1,677.11p 1,680.00p 4690
25/03/2014 1,702.00p 1,703.00p 1,677.90p 1,701.00p 4639
24/03/2014 1,704.00p 1,704.00p 1,675.00p 1,700.00p 4096
21/03/2014 1,675.00p 1,695.00p 1,675.00p 1,675.00p 5531
20/03/2014 1,695.00p 1,696.75p 1,680.00p 1,695.00p 10015
19/03/2014 1,685.00p 1,698.50p 1,685.00p 1,685.00p 4976
18/03/2014 1,695.04p 1,698.28p 1,684.20p 1,693.00p 7077
17/03/2014 1,675.00p 1,695.04p 1,675.00p 1,675.00p 2146
14/03/2014 1,695.04p 1,702.89p 1,675.00p 1,690.50p 3562
13/03/2014 1,676.00p 1,708.89p 1,675.00p 1,675.00p 4454
12/03/2014 1,676.00p 1,700.00p 1,675.00p 1,680.00p 1196
11/03/2014 1,676.00p 1,705.55p 1,675.00p 1,675.00p 4345
10/03/2014 1,699.00p 1,706.00p 1,675.00p 1,675.00p 10911
07/03/2014 1,686.00p 1,694.45p 1,686.00p 1,686.00p 1827
06/03/2014 1,680.00p 1,693.89p 1,661.00p 1,685.00p 4535
05/03/2014 1,680.00p 1,693.50p 1,680.00p 1,680.00p 5610
04/03/2014 1,680.00p 1,699.00p 1,665.00p 1,699.00p 4847
03/03/2014 1,675.00p 1,693.00p 1,665.00p 1,665.00p 10192
28/02/2014 1,695.00p 1,698.99p 1,675.00p 1,675.00p 17836
27/02/2014 1,680.00p 1,694.99p 1,676.73p 1,680.00p 6891
26/02/2014 1,662.00p 1,678.89p 1,662.00p 1,665.00p 3620
25/02/2014 1,663.00p 1,680.00p 1,661.00p 1,677.00p 27553
24/02/2014 1,670.00p 1,680.00p 1,656.00p 1,680.00p 6884
21/02/2014 1,675.00p 1,680.00p 1,670.11p 1,675.00p 2043
20/02/2014 1,676.00p 1,688.49p 1,671.00p 1,680.00p 9585
19/02/2014 1,680.00p 1,695.00p 1,665.97p 1,690.00p 6540
18/02/2014 1,673.00p 1,680.00p 1,660.00p 1,680.00p 5376
17/02/2014 1,660.00p 1,670.99p 1,657.50p 1,660.00p 2876
14/02/2014 1,655.00p 1,664.00p 1,645.90p 1,664.00p 19274
13/02/2014 1,635.00p 1,655.00p 1,635.00p 1,655.00p 2614
12/02/2014 1,642.00p 1,649.00p 1,632.00p 1,646.00p 27541
11/02/2014 1,630.00p 1,642.00p 1,618.54p 1,632.00p 6134
10/02/2014 1,642.00p 1,644.00p 1,627.00p 1,642.00p 6830
07/02/2014 1,614.00p 1,645.00p 1,610.00p 1,645.00p 8021
06/02/2014 1,595.00p 1,614.00p 1,594.00p 1,614.00p 3965
05/02/2014 1,595.00p 1,609.80p 1,594.00p 1,594.00p 1961
04/02/2014 1,594.00p 1,612.00p 1,594.00p 1,594.00p 1615
03/02/2014 1,612.00p 1,612.00p 1,595.87p 1,612.00p 6786
31/01/2014 1,614.00p 1,615.00p 1,598.00p 1,600.00p 8397
30/01/2014 1,604.00p 1,612.00p 1,598.00p 1,612.00p 1677
29/01/2014 1,605.00p 1,619.00p 1,594.00p 1,619.00p 4521
28/01/2014 1,605.00p 1,606.64p 1,594.00p 1,605.00p 4252
27/01/2014 1,595.00p 1,608.85p 1,594.00p 1,594.00p 5155
24/01/2014 1,615.00p 1,615.00p 1,596.18p 1,605.00p 1787
23/01/2014 1,608.00p 1,616.00p 1,597.00p 1,597.00p 9070
22/01/2014 1,605.00p 1,615.36p 1,600.00p 1,605.00p 7147
21/01/2014 1,608.54p 1,608.54p 1,595.00p 1,597.50p 23792
20/01/2014 1,599.00p 1,605.87p 1,580.00p 1,590.00p 7265
17/01/2014 1,588.00p 1,600.50p 1,560.00p 1,580.00p 33566
16/01/2014 1,576.00p 1,595.00p 1,555.00p 1,560.00p 172457
15/01/2014 1,560.00p 1,590.00p 1,545.00p 1,580.00p 10870
14/01/2014 1,550.00p 1,550.00p 1,542.00p 1,545.00p 7496
13/01/2014 1,545.00p 1,555.52p 1,540.60p 1,547.50p 12924
10/01/2014 1,540.00p 1,555.00p 1,540.00p 1,540.00p 21087
09/01/2014 1,540.00p 1,559.40p 1,535.00p 1,535.00p 9537
08/01/2014 1,555.00p 1,555.00p 1,537.75p 1,555.00p 3283
07/01/2014 1,540.00p 1,541.00p 1,525.00p 1,540.00p 11103
06/01/2014 1,534.00p 1,555.00p 1,525.50p 1,530.00p 5164
03/01/2014 1,555.00p 1,555.00p 1,536.10p 1,555.00p 87
02/01/2014 1,540.00p 1,555.00p 1,535.00p 1,555.00p 2041
31/12/2013 1,554.00p 1,555.00p 1,535.00p 1,535.00p 3107
30/12/2013 1,540.00p 1,548.40p 1,530.79p 1,536.00p 3702
27/12/2013 1,534.00p 1,554.00p 1,534.00p 1,534.00p 12062
24/12/2013 1,540.00p 1,548.73p 1,520.00p 1,534.00p 14333
23/12/2013 1,541.00p 1,549.00p 1,535.00p 1,535.00p 27509
20/12/2013 1,550.00p 1,550.00p 1,535.15p 1,549.00p 12591
19/12/2013 1,545.00p 1,555.00p 1,535.00p 1,540.00p 12917
18/12/2013 1,535.00p 1,555.00p 1,535.00p 1,555.00p 3938
17/12/2013 1,550.00p 1,555.00p 1,540.00p 1,540.00p 4504
16/12/2013 1,559.00p 1,559.00p 1,535.00p 1,535.00p 4824
13/12/2013 1,536.00p 1,546.00p 1,535.00p 1,535.00p 1600
12/12/2013 1,535.00p 1,552.50p 1,535.00p 1,535.00p 3174
11/12/2013 1,535.00p 1,557.36p 1,535.00p 1,535.00p 3151
10/12/2013 1,532.00p 1,544.30p 1,530.00p 1,530.00p 2143
09/12/2013 1,530.00p 1,549.05p 1,530.00p 1,530.00p 21778
06/12/2013 1,544.00p 1,545.00p 1,530.00p 1,530.00p 29701
05/12/2013 1,526.00p 1,540.00p 1,525.00p 1,525.00p 6540
04/12/2013 1,545.00p 1,545.00p 1,525.00p 1,545.00p 1035
03/12/2013 1,526.00p 1,541.21p 1,525.00p 1,535.00p 2100
02/12/2013 1,530.00p 1,539.00p 1,525.00p 1,535.00p 1797
29/11/2013 1,525.00p 1,538.80p 1,525.00p 1,525.00p 1414
28/11/2013 1,536.80p 1,539.11p 1,525.00p 1,535.00p 3209
27/11/2013 1,525.00p 1,539.00p 1,522.00p 1,525.00p 4565
26/11/2013 1,522.00p 1,540.35p 1,522.00p 1,522.00p 1362
25/11/2013 1,530.00p 1,539.00p 1,530.00p 1,530.00p 2265
22/11/2013 1,526.00p 1,538.00p 1,525.00p 1,530.00p 2452
21/11/2013 1,526.00p 1,537.02p 1,525.00p 1,525.00p 1993
20/11/2013 1,532.00p 1,549.00p 1,525.00p 1,525.00p 2560
19/11/2013 1,543.00p 1,556.89p 1,530.01p 1,535.00p 7191
18/11/2013 1,567.00p 1,589.00p 1,550.00p 1,550.00p 4818
15/11/2013 1,589.00p 1,589.00p 1,582.75p 1,589.00p 140
14/11/2013 1,567.00p 1,591.89p 1,560.00p 1,590.00p 4835
13/11/2013 1,575.00p 1,600.00p 1,567.00p 1,567.00p 2856
12/11/2013 1,600.00p 1,600.00p 1,581.00p 1,600.00p 2716
11/11/2013 1,600.00p 1,600.00p 1,581.01p 1,600.00p 1560
08/11/2013 1,582.00p 1,599.00p 1,582.00p 1,582.00p 4911
07/11/2013 1,586.00p 1,596.89p 1,580.00p 1,580.00p 1670
06/11/2013 1,595.00p 1,596.89p 1,580.00p 1,590.00p 3399

*Close Price adjusted for both dividends and splits