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
22/01/2013 1,338.00p 1,349.00p 1,322.00p 1,325.00p 4724
21/01/2013 1,331.00p 1,358.00p 1,331.00p 1,349.00p 5038
18/01/2013 1,348.00p 1,361.40p 1,330.00p 1,347.50p 3163
17/01/2013 1,331.00p 1,370.40p 1,326.24p 1,330.00p 9715
16/01/2013 1,360.00p 1,360.00p 1,340.00p 1,351.00p 9916
15/01/2013 1,370.00p 1,381.50p 1,360.00p 1,360.00p 4721
14/01/2013 1,350.00p 1,375.00p 1,350.00p 1,351.00p 8683
11/01/2013 1,372.00p 1,372.00p 1,353.00p 1,359.00p 6476
10/01/2013 1,379.99p 1,379.99p 1,363.00p 1,365.00p 4211
09/01/2013 1,360.00p 1,384.99p 1,359.00p 1,365.50p 2869
08/01/2013 1,355.00p 1,381.60p 1,355.00p 1,360.00p 10584
07/01/2013 1,385.00p 1,394.99p 1,371.00p 1,372.00p 17295
04/01/2013 1,370.00p 1,383.99p 1,361.00p 1,365.00p 6707
03/01/2013 1,355.00p 1,370.00p 1,332.80p 1,360.00p 10251
02/01/2013 1,335.00p 1,349.99p 1,334.80p 1,342.50p 10482
31/12/2012 1,334.99p 1,335.00p 1,310.01p 1,322.50p 2491
28/12/2012 1,335.00p 1,335.00p 1,317.00p 1,325.00p 5384
27/12/2012 1,334.99p 1,334.99p 1,326.50p 1,326.50p 2055
24/12/2012 1,313.20p 1,330.00p 1,313.20p 1,316.00p 2921
21/12/2012 1,321.00p 1,325.00p 1,302.01p 1,325.00p 10037
20/12/2012 1,302.00p 1,325.00p 1,302.00p 1,310.00p 6377
19/12/2012 1,315.00p 1,325.00p 1,294.00p 1,325.00p 12949
18/12/2012 1,282.91p 1,314.99p 1,280.00p 1,299.00p 10082
17/12/2012 1,300.00p 1,315.00p 1,276.00p 1,276.00p 20471
14/12/2012 1,310.80p 1,310.80p 1,248.12p 1,287.00p 22085
13/12/2012 1,280.00p 1,300.00p 1,250.00p 1,282.50p 19640
12/12/2012 1,250.00p 1,264.99p 1,246.00p 1,255.00p 9222
11/12/2012 1,245.00p 1,254.99p 1,235.60p 1,250.00p 26432
10/12/2012 1,254.00p 1,254.99p 1,225.25p 1,250.00p 3675
07/12/2012 1,240.00p 1,250.00p 1,230.00p 1,235.00p 8013
06/12/2012 1,239.79p 1,239.79p 1,232.00p 1,235.00p 8151
05/12/2012 1,220.00p 1,226.00p 1,220.00p 1,223.00p 9314
04/12/2012 1,230.00p 1,238.00p 1,215.51p 1,222.50p 5093
03/12/2012 1,216.34p 1,225.00p 1,211.00p 1,211.00p 6067
30/11/2012 1,220.00p 1,240.00p 1,219.99p 1,225.00p 4241
29/11/2012 1,215.00p 1,220.00p 1,205.90p 1,217.50p 20965
28/11/2012 1,210.00p 1,215.00p 1,189.70p 1,210.00p 21341
27/11/2012 1,210.00p 1,210.00p 1,200.00p 1,207.50p 13468
26/11/2012 1,205.00p 1,205.00p 1,188.20p 1,205.00p 12755
23/11/2012 1,199.98p 1,199.99p 1,180.10p 1,192.50p 7270
22/11/2012 1,203.88p 1,203.88p 1,184.60p 1,188.50p 18075
21/11/2012 1,200.00p 1,204.99p 1,184.50p 1,187.50p 21679
20/11/2012 1,200.00p 1,205.00p 1,180.00p 1,200.00p 34746
19/11/2012 1,176.00p 1,200.00p 1,175.00p 1,200.00p 27001
16/11/2012 1,163.00p 1,172.99p 1,163.00p 1,170.00p 4508
15/11/2012 1,163.00p 1,189.00p 1,163.00p 1,175.00p 9104
14/11/2012 1,175.00p 1,175.00p 1,161.00p 1,164.00p 16400
13/11/2012 1,159.00p 1,167.99p 1,157.30p 1,163.00p 4918
12/11/2012 1,180.00p 1,189.99p 1,155.00p 1,160.00p 28095
09/11/2012 1,168.00p 1,179.99p 1,160.00p 1,167.00p 11983
08/11/2012 1,185.00p 1,185.00p 1,171.00p 1,171.00p 4770
07/11/2012 1,185.00p 1,190.00p 1,158.00p 1,161.00p 6842
06/11/2012 1,153.01p 1,178.99p 1,153.01p 1,165.00p 3411
05/11/2012 1,153.00p 1,178.99p 1,151.00p 1,151.00p 2381
02/11/2012 1,165.00p 1,175.00p 1,148.33p 1,164.00p 11296
01/11/2012 1,149.00p 1,165.00p 1,145.00p 1,150.00p 6930
31/10/2012 1,160.00p 1,168.99p 1,151.00p 1,151.00p 4379
30/10/2012 1,151.00p 1,160.15p 1,151.00p 1,158.50p 3050
29/10/2012 1,153.00p 1,166.99p 1,145.00p 1,155.00p 9047
26/10/2012 1,155.00p 1,165.99p 1,155.00p 1,162.00p 5250
25/10/2012 1,160.00p 1,163.00p 1,151.00p 1,160.00p 18360
24/10/2012 1,146.00p 1,163.90p 1,060.00p 1,146.00p 20134
23/10/2012 1,150.00p 1,159.00p 1,143.00p 1,150.00p 7521
22/10/2012 1,147.00p 1,152.00p 1,140.00p 1,152.00p 10516
19/10/2012 1,130.00p 1,140.00p 1,125.00p 1,132.00p 10187
18/10/2012 1,120.00p 1,130.00p 1,117.00p 1,120.00p 7527
17/10/2012 1,112.00p 1,125.00p 1,104.75p 1,114.50p 40346
16/10/2012 1,109.00p 1,120.00p 1,103.99p 1,120.00p 14707
15/10/2012 1,082.00p 1,108.10p 1,068.20p 1,105.00p 16424
12/10/2012 1,078.00p 1,081.00p 1,070.00p 1,081.00p 8448
11/10/2012 1,084.00p 1,084.00p 1,073.25p 1,075.00p 6378
10/10/2012 1,054.00p 1,079.00p 1,054.00p 1,070.00p 10947
09/10/2012 1,068.30p 1,068.30p 1,064.80p 1,067.50p 72009
08/10/2012 1,060.00p 1,060.00p 1,051.00p 1,055.00p 1541
05/10/2012 1,070.00p 1,080.00p 1,062.00p 1,080.00p 11086
04/10/2012 1,055.01p 1,074.43p 1,055.01p 1,067.50p 693
03/10/2012 1,067.00p 1,070.00p 1,065.00p 1,070.00p 8655
02/10/2012 1,060.00p 1,078.99p 1,055.00p 1,071.00p 3012
01/10/2012 1,076.00p 1,079.00p 1,050.00p 1,070.00p 2106
28/09/2012 1,078.00p 1,078.00p 1,047.00p 1,051.00p 5074
27/09/2012 1,055.00p 1,060.40p 1,047.00p 1,047.00p 4070
26/09/2012 1,068.00p 1,075.50p 1,047.00p 1,058.00p 3027
25/09/2012 1,053.00p 1,079.85p 1,053.00p 1,068.00p 1395
24/09/2012 1,058.21p 1,068.99p 1,048.66p 1,060.00p 2382
21/09/2012 1,083.00p 1,083.00p 1,051.00p 1,051.00p 5414
20/09/2012 1,089.00p 1,089.00p 1,055.00p 1,055.00p 2642
19/09/2012 1,045.00p 1,089.00p 1,045.00p 1,089.00p 12314
18/09/2012 1,050.00p 1,058.00p 1,045.50p 1,050.00p 8259
17/09/2012 1,045.00p 1,058.00p 1,044.60p 1,050.00p 3199
14/09/2012 1,045.00p 1,053.00p 1,040.00p 1,052.00p 6999
13/09/2012 1,046.00p 1,058.00p 1,045.00p 1,050.00p 19305
12/09/2012 1,042.10p 1,053.00p 1,040.00p 1,040.00p 531
11/09/2012 1,048.00p 1,050.00p 1,047.90p 1,050.00p 5246
10/09/2012 1,060.80p 1,060.90p 1,046.10p 1,060.00p 6229
07/09/2012 1,060.80p 1,062.00p 1,040.00p 1,052.00p 7190
06/09/2012 1,055.00p 1,057.90p 1,043.70p 1,055.00p 60960
05/09/2012 1,035.00p 1,047.90p 1,035.00p 1,042.50p 6271
04/09/2012 1,025.00p 1,036.90p 1,020.01p 1,029.50p 4646
03/09/2012 1,025.00p 1,035.50p 1,025.00p 1,035.50p 2476
31/08/2012 1,031.00p 1,031.00p 1,030.00p 1,030.00p 8
30/08/2012 1,030.00p 1,045.00p 1,026.56p 1,035.00p 7695
29/08/2012 1,021.00p 1,029.99p 1,015.00p 1,024.00p 1452
28/08/2012 1,009.15p 1,025.00p 1,009.15p 1,025.00p 2308
24/08/2012 1,025.00p 1,025.00p 1,022.50p 1,022.50p 2500
23/08/2012 1,030.00p 1,038.99p 1,024.00p 1,024.00p 1813
22/08/2012 1,015.01p 1,027.50p 1,015.01p 1,027.50p 164
21/08/2012 1,006.00p 1,031.00p 1,005.01p 1,006.00p 2134
20/08/2012 1,015.00p 1,029.99p 1,006.00p 1,006.00p 3607
17/08/2012 1,038.99p 1,038.99p 1,017.01p 1,028.00p 864
16/08/2012 1,010.00p 1,033.30p 1,010.00p 1,011.00p 12403
15/08/2012 1,011.00p 1,033.25p 1,005.00p 1,006.00p 8260
14/08/2012 1,042.00p 1,042.00p 1,015.01p 1,025.00p 1572
13/08/2012 1,012.00p 1,021.50p 1,012.00p 1,021.50p 5565
10/08/2012 1,022.99p 1,022.99p 1,010.01p 1,011.50p 359
09/08/2012 1,015.00p 1,018.10p 1,012.00p 1,017.50p 6388
08/08/2012 1,020.00p 1,020.00p 1,015.00p 1,015.00p 4166
07/08/2012 1,010.00p 1,015.00p 1,006.00p 1,010.00p 2745
06/08/2012 1,010.00p 1,015.99p 1,000.00p 1,012.50p 13216
03/08/2012 1,010.00p 1,010.00p 986.50p 1,009.00p 7257
02/08/2012 986.50p 986.50p 980.00p 980.00p 742
01/08/2012 1,015.00p 1,021.00p 998.00p 998.00p 0
31/07/2012 1,015.00p 1,021.00p 1,010.00p 1,010.00p 2981
30/07/2012 1,000.00p 1,019.00p 992.51p 1,019.00p 4302
27/07/2012 1,005.00p 1,017.50p 1,005.00p 1,017.50p 1
26/07/2012 1,030.00p 1,030.00p 1,000.00p 1,024.00p 5148
25/07/2012 995.00p 995.00p 982.00p 982.00p 101
24/07/2012 984.01p 986.51p 984.01p 986.00p 1262
23/07/2012 982.00p 994.62p 982.00p 989.50p 3127
20/07/2012 993.50p 1,017.00p 993.50p 995.00p 7810
19/07/2012 993.00p 1,027.90p 993.00p 1,000.00p 5881
18/07/2012 993.00p 997.90p 993.00p 993.00p 5774
17/07/2012 1,000.00p 1,016.00p 993.00p 998.00p 3127
16/07/2012 1,011.00p 1,012.00p 1,010.00p 1,010.00p 873
13/07/2012 1,011.00p 1,012.00p 1,010.00p 1,010.00p 4305
12/07/2012 1,043.00p 1,043.00p 1,020.00p 1,020.00p 8046
11/07/2012 1,050.00p 1,050.00p 1,042.00p 1,042.00p 4016
10/07/2012 1,040.00p 1,062.00p 1,040.00p 1,042.00p 7052
09/07/2012 1,040.00p 1,057.00p 1,040.00p 1,040.00p 2487
06/07/2012 1,040.00p 1,060.00p 1,040.00p 1,045.00p 936
05/07/2012 1,040.00p 1,060.00p 1,040.00p 1,045.00p 3204
04/07/2012 1,050.00p 1,056.00p 1,050.00p 1,050.00p 5490
03/07/2012 1,068.00p 1,068.00p 1,050.00p 1,057.00p 6201
02/07/2012 1,050.00p 1,065.00p 1,026.00p 1,060.00p 11841
29/06/2012 1,048.00p 1,055.00p 1,036.01p 1,055.00p 6269
28/06/2012 1,040.00p 1,050.00p 1,038.00p 1,045.00p 6937
27/06/2012 1,040.00p 1,059.89p 1,040.00p 1,050.00p 4170
26/06/2012 1,030.00p 1,039.00p 1,029.00p 1,039.00p 10689
25/06/2012 1,030.00p 1,039.00p 1,025.00p 1,039.00p 6897
22/06/2012 1,037.00p 1,039.00p 1,020.00p 1,039.00p 8132
21/06/2012 1,010.81p 1,040.00p 1,010.81p 1,040.00p 738
20/06/2012 1,039.00p 1,039.00p 1,005.81p 1,016.00p 8945
19/06/2012 1,010.00p 1,035.00p 1,010.00p 1,035.00p 10035
18/06/2012 930.50p 1,030.00p 930.50p 1,025.00p 7279
15/06/2012 945.00p 964.08p 920.50p 963.50p 39147
14/06/2012 945.00p 945.00p 920.50p 945.00p 5044
13/06/2012 944.50p 945.21p 926.00p 945.00p 1712
12/06/2012 920.50p 935.00p 920.00p 935.00p 15182
11/06/2012 935.00p 944.90p 923.00p 923.00p 14879
08/06/2012 920.00p 944.49p 920.00p 930.00p 9939
07/06/2012 927.50p 932.50p 920.00p 920.00p 11999
06/06/2012 929.50p 930.00p 913.00p 913.00p 38841
01/06/2012 934.25p 944.49p 928.50p 928.50p 634
31/05/2012 925.00p 948.50p 920.00p 925.00p 7015
30/05/2012 925.00p 935.00p 920.00p 927.50p 4319
29/05/2012 930.00p 950.00p 930.00p 930.00p 14332
28/05/2012 940.00p 945.00p 940.00p 940.00p 1125
25/05/2012 955.00p 958.00p 945.00p 945.00p 9933
24/05/2012 940.00p 949.00p 940.00p 940.00p 426
23/05/2012 935.50p 950.00p 929.00p 929.00p 2766
22/05/2012 945.00p 959.99p 940.00p 950.00p 5576
21/05/2012 940.50p 943.00p 940.50p 942.00p 1058
18/05/2012 940.00p 959.49p 930.00p 935.00p 6795
17/05/2012 946.00p 969.49p 946.00p 955.25p 1891
16/05/2012 961.50p 963.11p 953.00p 953.50p 0
15/05/2012 961.50p 963.11p 953.00p 953.00p 3211
14/05/2012 953.50p 984.50p 946.00p 950.00p 11069
11/05/2012 975.00p 985.00p 953.50p 985.00p 13310
10/05/2012 954.00p 960.00p 953.50p 953.50p 4242
09/05/2012 979.50p 985.00p 956.00p 985.00p 1876
08/05/2012 951.00p 972.30p 951.00p 955.50p 19262
04/05/2012 949.50p 973.00p 948.50p 948.50p 19836
03/05/2012 965.00p 996.14p 950.00p 951.50p 26139
02/05/2012 985.00p 987.00p 965.00p 965.00p 16327
01/05/2012 1,009.00p 1,020.00p 981.00p 985.00p 9768
30/04/2012 1,011.00p 1,020.00p 1,008.20p 1,020.00p 4131
27/04/2012 1,017.00p 1,020.00p 1,010.65p 1,011.00p 505
26/04/2012 1,020.00p 1,020.00p 1,003.00p 1,003.00p 1256
25/04/2012 1,019.99p 1,019.99p 1,009.00p 1,009.00p 1881
24/04/2012 1,006.00p 1,020.00p 1,005.00p 1,009.00p 4728
23/04/2012 1,010.00p 1,018.00p 1,010.00p 1,011.00p 7959
20/04/2012 1,010.00p 1,014.00p 995.51p 1,006.00p 1768
19/04/2012 995.50p 1,015.00p 995.00p 995.00p 3591
18/04/2012 995.50p 999.22p 995.00p 995.00p 515
17/04/2012 1,002.00p 1,004.25p 992.00p 995.00p 4893
16/04/2012 1,014.00p 1,014.00p 1,000.00p 1,010.00p 438
13/04/2012 1,014.00p 1,015.00p 980.00p 1,015.00p 7000
12/04/2012 999.99p 999.99p 980.00p 980.00p 1009
11/04/2012 980.00p 990.00p 980.00p 988.50p 3008
10/04/2012 1,000.00p 1,000.00p 980.00p 980.00p 5822
05/04/2012 1,000.00p 1,003.75p 985.51p 1,000.00p 1446

*Close Price adjusted for both dividends and splits