Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
North Atlantic Smaller Companies Inv Trust (NAS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/04/2012 | 1,000.00p | 1,015.00p | 985.00p | 985.00p | 8157 |
| 03/04/2012 | 1,007.25p | 1,015.00p | 1,007.00p | 1,015.00p | 4782 |
| 02/04/2012 | 1,015.00p | 1,020.00p | 994.50p | 1,000.00p | 12784 |
| 30/03/2012 | 1,010.00p | 1,019.00p | 1,000.00p | 1,019.00p | 3649 |
| 29/03/2012 | 1,005.00p | 1,010.85p | 1,005.00p | 1,006.00p | 3897 |
| 28/03/2012 | 1,006.00p | 1,019.25p | 1,005.00p | 1,005.00p | 1109 |
| 27/03/2012 | 1,012.38p | 1,029.00p | 1,009.00p | 1,009.00p | 3232 |
| 26/03/2012 | 1,011.00p | 1,028.00p | 1,009.00p | 1,009.00p | 5316 |
| 23/03/2012 | 1,016.00p | 1,030.00p | 1,012.00p | 1,020.00p | 1571 |
| 22/03/2012 | 1,025.00p | 1,040.00p | 1,017.00p | 1,040.00p | 2130 |
| 21/03/2012 | 1,026.00p | 1,026.00p | 1,020.00p | 1,020.00p | 5625 |
| 20/03/2012 | 1,049.00p | 1,050.00p | 1,021.00p | 1,030.00p | 2443 |
| 19/03/2012 | 1,063.00p | 1,063.00p | 1,028.00p | 1,030.00p | 3633 |
| 16/03/2012 | 1,031.00p | 1,058.99p | 1,026.00p | 1,026.00p | 2916 |
| 15/03/2012 | 1,031.00p | 1,063.99p | 1,020.00p | 1,030.00p | 10800 |
| 14/03/2012 | 1,040.00p | 1,048.99p | 1,020.00p | 1,020.00p | 5069 |
| 13/03/2012 | 1,043.00p | 1,043.00p | 1,030.16p | 1,042.00p | 2484 |
| 12/03/2012 | 1,035.00p | 1,049.00p | 1,025.00p | 1,049.00p | 5074 |
| 09/03/2012 | 1,049.00p | 1,050.00p | 1,015.00p | 1,050.00p | 3610 |
*Close Price adjusted for both dividends and splits