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
05/11/2013 1,587.00p 1,596.50p 1,580.00p 1,580.00p 5353
04/11/2013 1,583.00p 1,599.00p 1,583.00p 1,585.00p 1847
01/11/2013 1,581.00p 1,594.00p 1,575.00p 1,585.00p 3650
31/10/2013 1,581.00p 1,589.49p 1,580.00p 1,588.00p 9999
30/10/2013 1,586.00p 1,598.00p 1,580.00p 1,580.00p 4066
29/10/2013 1,598.49p 1,599.00p 1,586.01p 1,599.00p 2838
28/10/2013 1,586.00p 1,597.59p 1,585.00p 1,585.00p 4600
25/10/2013 1,590.00p 1,590.00p 1,575.00p 1,589.00p 1324
24/10/2013 1,590.00p 1,599.99p 1,575.00p 1,575.00p 5660
23/10/2013 1,571.11p 1,600.00p 1,571.11p 1,585.00p 639
22/10/2013 1,577.75p 1,600.00p 1,558.50p 1,600.00p 2527
21/10/2013 1,559.50p 1,583.89p 1,559.50p 1,570.00p 1447
18/10/2013 1,568.00p 1,582.89p 1,535.00p 1,567.50p 624
17/10/2013 1,540.00p 1,568.89p 1,535.00p 1,535.00p 3113
16/10/2013 1,540.00p 1,558.89p 1,540.00p 1,540.00p 2662
15/10/2013 1,550.00p 1,564.00p 1,540.00p 1,540.00p 9605
14/10/2013 1,526.11p 1,549.99p 1,525.00p 1,525.00p 2089
11/10/2013 1,540.00p 1,540.00p 1,523.14p 1,532.50p 1914
10/10/2013 1,513.00p 1,543.89p 1,508.97p 1,535.00p 3877
09/10/2013 1,520.00p 1,530.00p 1,500.00p 1,520.00p 3870
08/10/2013 1,525.00p 1,530.00p 1,500.00p 1,500.00p 3382
07/10/2013 1,523.00p 1,529.00p 1,517.00p 1,524.50p 10372
04/10/2013 1,511.00p 1,523.81p 1,492.00p 1,513.50p 1079
03/10/2013 1,504.75p 1,510.75p 1,492.00p 1,492.00p 3237
02/10/2013 1,488.00p 1,506.38p 1,485.00p 1,485.00p 3624
01/10/2013 1,511.00p 1,511.00p 1,485.00p 1,485.00p 3744
30/09/2013 1,505.00p 1,507.95p 1,485.00p 1,485.00p 3122
27/09/2013 1,490.00p 1,525.00p 1,490.00p 1,500.00p 12575
26/09/2013 1,480.00p 1,489.80p 1,474.99p 1,480.00p 6093
25/09/2013 1,484.11p 1,490.00p 1,475.00p 1,490.00p 1820
24/09/2013 1,485.00p 1,495.00p 1,480.00p 1,490.00p 2558
23/09/2013 1,478.00p 1,487.56p 1,470.20p 1,480.00p 2148
20/09/2013 1,482.00p 1,482.00p 1,480.00p 1,482.00p 3899
19/09/2013 1,473.00p 1,485.00p 1,473.00p 1,475.00p 6064
18/09/2013 1,472.00p 1,475.00p 1,469.00p 1,469.00p 4927
17/09/2013 1,472.00p 1,480.00p 1,472.00p 1,474.00p 846
16/09/2013 1,482.00p 1,482.00p 1,472.00p 1,480.00p 5687
13/09/2013 1,472.00p 1,479.97p 1,470.00p 1,471.00p 4697
12/09/2013 1,475.00p 1,481.21p 1,470.00p 1,470.00p 3408
11/09/2013 1,481.21p 1,484.00p 1,476.00p 1,479.50p 567
10/09/2013 1,480.28p 1,484.00p 1,471.00p 1,484.00p 2203
09/09/2013 1,474.00p 1,480.28p 1,471.00p 1,471.00p 3564
06/09/2013 1,474.00p 1,478.00p 1,471.00p 1,478.00p 322
05/09/2013 1,475.00p 1,485.66p 1,471.00p 1,471.00p 2301
04/09/2013 1,476.00p 1,493.00p 1,475.00p 1,475.00p 3532
03/09/2013 1,485.00p 1,500.25p 1,482.00p 1,485.00p 3406
02/09/2013 1,476.00p 1,497.50p 1,475.00p 1,487.50p 2123
30/08/2013 1,476.00p 1,491.00p 1,475.00p 1,475.00p 3530
29/08/2013 1,491.00p 1,502.00p 1,480.00p 1,502.00p 552
28/08/2013 1,477.00p 1,491.00p 1,474.00p 1,490.00p 3485
27/08/2013 1,491.00p 1,491.00p 1,475.00p 1,475.00p 1064
23/08/2013 1,493.79p 1,494.89p 1,479.00p 1,487.50p 810
22/08/2013 1,472.00p 1,479.00p 1,470.01p 1,479.00p 1092
21/08/2013 1,480.00p 1,484.89p 1,480.00p 1,480.00p 736
20/08/2013 1,470.00p 1,477.89p 1,460.00p 1,470.00p 4588
19/08/2013 1,482.00p 1,482.00p 1,471.00p 1,477.50p 2262
16/08/2013 1,479.89p 1,479.89p 1,470.00p 1,477.50p 1999
15/08/2013 1,484.89p 1,484.89p 1,470.00p 1,470.00p 497
14/08/2013 1,478.00p 1,490.00p 1,470.00p 1,483.00p 7886
13/08/2013 1,493.00p 1,497.00p 1,476.01p 1,490.00p 2649
12/08/2013 1,489.00p 1,489.00p 1,471.01p 1,487.50p 653
09/08/2013 1,492.50p 1,496.00p 1,485.00p 1,485.00p 2240
08/08/2013 1,492.50p 1,492.50p 1,470.01p 1,485.00p 5977
07/08/2013 1,492.50p 1,494.00p 1,470.01p 1,485.00p 5037
06/08/2013 1,467.00p 1,494.00p 1,467.00p 1,485.00p 5158
05/08/2013 1,470.00p 1,492.75p 1,470.00p 1,485.00p 718
02/08/2013 1,485.00p 1,503.00p 1,470.00p 1,470.00p 3126
01/08/2013 1,485.00p 1,505.89p 1,485.00p 1,495.00p 488
31/07/2013 1,493.00p 1,493.00p 1,492.50p 1,492.50p 400
30/07/2013 1,496.25p 1,496.25p 1,485.00p 1,492.50p 2109
29/07/2013 1,486.89p 1,487.50p 1,485.00p 1,487.50p 1068
26/07/2013 1,490.00p 1,492.50p 1,485.00p 1,487.50p 871
25/07/2013 1,486.11p 1,492.50p 1,485.00p 1,492.50p 2937
24/07/2013 1,490.00p 1,493.00p 1,485.00p 1,485.00p 7270
23/07/2013 1,488.00p 1,493.45p 1,488.00p 1,492.00p 4570
22/07/2013 1,485.00p 1,486.00p 1,470.00p 1,485.00p 2595
19/07/2013 1,485.00p 1,508.00p 1,470.00p 1,470.00p 1466
18/07/2013 1,508.00p 1,508.00p 1,487.00p 1,508.00p 677
17/07/2013 1,503.89p 1,503.89p 1,486.00p 1,497.50p 1430
16/07/2013 1,503.89p 1,504.00p 1,486.01p 1,497.50p 232
15/07/2013 1,495.00p 1,504.00p 1,486.01p 1,504.00p 1426
12/07/2013 1,487.62p 1,496.00p 1,485.00p 1,492.50p 2005
11/07/2013 1,490.00p 1,500.00p 1,485.00p 1,485.00p 1615
10/07/2013 1,475.00p 1,500.00p 1,452.11p 1,490.00p 6240
09/07/2013 1,450.00p 1,465.00p 1,450.00p 1,450.00p 3291
08/07/2013 1,445.00p 1,470.00p 1,436.00p 1,470.00p 10302
05/07/2013 1,445.00p 1,450.00p 1,416.00p 1,450.00p 4407
04/07/2013 1,425.00p 1,435.00p 1,396.00p 1,430.00p 6044
03/07/2013 1,417.75p 1,424.99p 1,395.00p 1,395.00p 130
02/07/2013 1,421.00p 1,424.99p 1,410.00p 1,414.50p 1772
01/07/2013 1,422.25p 1,424.00p 1,400.00p 1,417.50p 10568
28/06/2013 1,403.40p 1,425.00p 1,400.00p 1,400.00p 4824
27/06/2013 1,400.00p 1,425.00p 1,395.00p 1,425.00p 2987
26/06/2013 1,405.00p 1,424.00p 1,395.00p 1,395.00p 3025
25/06/2013 1,405.00p 1,425.00p 1,392.00p 1,415.00p 22787
24/06/2013 1,404.89p 1,404.89p 1,380.00p 1,392.00p 2667
21/06/2013 1,400.00p 1,400.00p 1,380.00p 1,380.00p 565
20/06/2013 1,370.00p 1,396.45p 1,370.00p 1,384.00p 1731
19/06/2013 1,371.00p 1,397.45p 1,370.00p 1,370.00p 7261
18/06/2013 1,377.00p 1,390.00p 1,371.89p 1,377.00p 6529
17/06/2013 1,368.00p 1,384.20p 1,361.00p 1,365.00p 4421
14/06/2013 1,370.00p 1,386.89p 1,360.00p 1,360.00p 3417
13/06/2013 1,350.00p 1,365.00p 1,350.00p 1,360.00p 1856
12/06/2013 1,376.00p 1,400.00p 1,365.00p 1,365.00p 4461
11/06/2013 1,395.00p 1,410.00p 1,375.00p 1,375.00p 5215
10/06/2013 1,400.00p 1,410.00p 1,392.50p 1,410.00p 6495
07/06/2013 1,410.00p 1,410.00p 1,386.00p 1,392.50p 4696
06/06/2013 1,386.00p 1,410.79p 1,385.00p 1,385.00p 3144
05/06/2013 1,415.00p 1,415.00p 1,390.00p 1,390.00p 2664
04/06/2013 1,400.00p 1,409.00p 1,391.00p 1,400.00p 4233
03/06/2013 1,430.00p 1,440.00p 1,390.00p 1,390.00p 11850
31/05/2013 1,440.00p 1,440.00p 1,416.00p 1,440.00p 4643
30/05/2013 1,440.00p 1,440.00p 1,411.01p 1,440.00p 1772
29/05/2013 1,439.00p 1,440.00p 1,414.00p 1,438.00p 7415
28/05/2013 1,426.00p 1,440.00p 1,412.00p 1,440.00p 3779
24/05/2013 1,419.99p 1,419.99p 1,410.01p 1,418.00p 2054
23/05/2013 1,420.00p 1,434.25p 1,410.01p 1,418.00p 6469
22/05/2013 1,420.01p 1,437.99p 1,420.01p 1,432.00p 2439
21/05/2013 1,439.00p 1,440.00p 1,415.01p 1,440.00p 6157
20/05/2013 1,439.00p 1,439.00p 1,415.01p 1,427.00p 3836
17/05/2013 1,404.00p 1,423.99p 1,386.06p 1,417.50p 4921
16/05/2013 1,390.00p 1,399.99p 1,386.65p 1,390.50p 10150
15/05/2013 1,395.00p 1,400.00p 1,385.00p 1,385.00p 7510
14/05/2013 1,386.01p 1,393.99p 1,386.01p 1,387.50p 4779
13/05/2013 1,383.10p 1,393.99p 1,383.10p 1,387.50p 2954
10/05/2013 1,376.00p 1,392.99p 1,376.00p 1,385.00p 3358
09/05/2013 1,376.00p 1,393.98p 1,375.02p 1,385.00p 3579
08/05/2013 1,393.71p 1,395.00p 1,390.00p 1,390.00p 8431
07/05/2013 1,371.00p 1,393.98p 1,370.00p 1,370.00p 1137
03/05/2013 1,377.75p 1,394.98p 1,370.00p 1,370.00p 714
02/05/2013 1,395.00p 1,395.00p 1,395.00p 1,395.00p 2
01/05/2013 1,395.00p 1,395.00p 1,380.00p 1,395.00p 7106
30/04/2013 1,389.43p 1,395.00p 1,374.60p 1,395.00p 7668
29/04/2013 1,374.60p 1,394.25p 1,374.60p 1,382.50p 2323
26/04/2013 1,389.00p 1,393.80p 1,374.60p 1,383.00p 3405
25/04/2013 1,376.00p 1,391.99p 1,375.00p 1,382.50p 4920
24/04/2013 1,380.00p 1,391.99p 1,373.01p 1,376.00p 5788
23/04/2013 1,380.00p 1,386.99p 1,371.01p 1,380.00p 4278
22/04/2013 1,380.00p 1,380.00p 1,376.00p 1,377.50p 1909
19/04/2013 1,371.01p 1,390.00p 1,371.01p 1,390.00p 2777
18/04/2013 1,372.80p 1,394.99p 1,372.80p 1,385.00p 3217
17/04/2013 1,390.00p 1,390.00p 1,378.75p 1,380.50p 2113
16/04/2013 1,394.79p 1,394.99p 1,382.80p 1,385.00p 1443
15/04/2013 1,392.59p 1,394.79p 1,380.75p 1,385.00p 4162
12/04/2013 1,389.99p 1,389.99p 1,375.00p 1,375.00p 365
11/04/2013 1,391.24p 1,395.00p 1,377.00p 1,395.00p 4348
10/04/2013 1,391.24p 1,391.24p 1,380.00p 1,385.00p 2568
09/04/2013 1,381.00p 1,391.24p 1,376.10p 1,385.00p 3803
08/04/2013 1,385.00p 1,396.24p 1,377.50p 1,380.00p 10020
05/04/2013 1,381.00p 1,405.65p 1,375.00p 1,390.00p 6801
04/04/2013 1,410.00p 1,410.00p 1,389.01p 1,400.00p 6748
03/04/2013 1,403.00p 1,408.93p 1,389.00p 1,395.50p 3991
02/04/2013 1,408.50p 1,408.93p 1,380.01p 1,395.00p 9715
28/03/2013 1,405.00p 1,409.00p 1,380.01p 1,409.00p 4886
27/03/2013 1,410.00p 1,410.00p 1,382.50p 1,405.00p 6913
26/03/2013 1,376.00p 1,398.93p 1,376.00p 1,388.50p 9193
25/03/2013 1,390.00p 1,398.93p 1,370.01p 1,376.00p 6211
22/03/2013 1,388.93p 1,390.00p 1,365.01p 1,390.00p 9803
21/03/2013 1,370.00p 1,390.00p 1,363.01p 1,390.00p 5427
20/03/2013 1,389.99p 1,389.99p 1,360.00p 1,372.50p 7077
19/03/2013 1,380.00p 1,389.99p 1,350.01p 1,375.00p 8974
18/03/2013 1,350.00p 1,379.99p 1,350.00p 1,370.00p 6373
15/03/2013 1,385.00p 1,387.00p 1,365.00p 1,387.00p 9420
14/03/2013 1,365.00p 1,394.99p 1,360.00p 1,387.00p 5713
13/03/2013 1,370.00p 1,395.00p 1,365.00p 1,365.00p 6566
12/03/2013 1,385.00p 1,400.00p 1,381.10p 1,382.50p 5142
11/03/2013 1,370.00p 1,400.00p 1,370.00p 1,400.00p 6997
08/03/2013 1,400.00p 1,408.99p 1,371.50p 1,390.00p 8823
07/03/2013 1,390.00p 1,398.00p 1,390.00p 1,397.00p 11606
06/03/2013 1,395.99p 1,400.00p 1,390.00p 1,400.00p 11567
05/03/2013 1,390.00p 1,396.00p 1,390.00p 1,396.00p 14297
04/03/2013 1,390.00p 1,396.00p 1,390.00p 1,396.00p 10077
01/03/2013 1,399.60p 1,399.99p 1,361.00p 1,361.00p 1630
28/02/2013 1,385.00p 1,400.00p 1,384.99p 1,394.00p 9085
27/02/2013 1,358.00p 1,385.00p 1,358.00p 1,385.00p 8804
26/02/2013 1,360.00p 1,368.99p 1,360.00p 1,364.50p 4331
25/02/2013 1,363.00p 1,373.00p 1,344.37p 1,361.00p 8739
22/02/2013 1,342.00p 1,362.99p 1,334.00p 1,334.00p 7916
21/02/2013 1,350.00p 1,360.00p 1,330.00p 1,350.00p 14011
20/02/2013 1,357.00p 1,360.00p 1,327.00p 1,360.00p 7258
19/02/2013 1,350.00p 1,355.00p 1,321.01p 1,338.50p 18061
18/02/2013 1,336.00p 1,351.00p 1,335.00p 1,335.00p 11598
15/02/2013 1,350.00p 1,359.99p 1,333.00p 1,351.00p 9551
14/02/2013 1,350.00p 1,359.00p 1,333.00p 1,333.00p 7204
13/02/2013 1,350.00p 1,350.00p 1,320.00p 1,350.00p 6245
12/02/2013 1,350.00p 1,350.00p 1,317.00p 1,350.00p 2636
11/02/2013 1,340.00p 1,349.99p 1,305.60p 1,330.50p 13260
08/02/2013 1,320.00p 1,345.00p 1,320.00p 1,345.00p 7979
07/02/2013 1,315.00p 1,320.00p 1,301.00p 1,320.00p 15366
06/02/2013 1,320.00p 1,340.00p 1,307.00p 1,320.00p 14093
05/02/2013 1,315.00p 1,339.99p 1,305.00p 1,307.00p 11528
04/02/2013 1,315.00p 1,319.00p 1,299.01p 1,305.00p 8385
01/02/2013 1,320.00p 1,320.00p 1,315.00p 1,315.00p 5247
31/01/2013 1,313.00p 1,340.05p 1,311.00p 1,316.00p 9015
30/01/2013 1,315.00p 1,338.78p 1,310.00p 1,311.00p 14816
29/01/2013 1,320.00p 1,332.00p 1,315.01p 1,321.00p 16291
28/01/2013 1,320.01p 1,347.00p 1,320.00p 1,327.50p 8136
25/01/2013 1,340.00p 1,357.99p 1,319.89p 1,335.00p 12877
24/01/2013 1,346.30p 1,350.40p 1,320.00p 1,345.00p 5349
23/01/2013 1,320.00p 1,338.40p 1,320.00p 1,335.00p 5678

*Close Price adjusted for both dividends and splits