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
23/06/2011 1,099.00p 1,100.00p 1,090.00p 1,095.00p 1606
22/06/2011 1,090.00p 1,110.00p 1,085.00p 1,095.00p 104234
21/06/2011 1,110.00p 1,112.00p 1,103.00p 1,110.00p 6500
20/06/2011 1,102.00p 1,109.00p 1,096.01p 1,109.00p 2050
17/06/2011 1,115.00p 1,115.00p 1,100.00p 1,109.00p 15290
16/06/2011 1,124.00p 1,125.00p 1,097.00p 1,122.00p 19158
15/06/2011 1,121.00p 1,130.00p 1,120.00p 1,130.00p 2952
14/06/2011 1,120.00p 1,121.00p 1,120.00p 1,121.00p 1426
13/06/2011 1,092.00p 1,108.00p 1,088.30p 1,095.00p 6254
10/06/2011 1,100.00p 1,112.00p 1,098.50p 1,098.50p 4150
09/06/2011 1,086.00p 1,095.00p 1,086.00p 1,095.00p 6511
08/06/2011 1,091.00p 1,105.60p 1,086.00p 1,100.00p 1556
07/06/2011 1,091.00p 1,100.00p 1,091.00p 1,100.00p 4607
06/06/2011 1,119.00p 1,119.00p 1,095.20p 1,107.00p 2549
03/06/2011 1,111.00p 1,120.00p 1,102.50p 1,102.50p 1724
02/06/2011 1,081.00p 1,104.00p 1,081.00p 1,088.00p 4924
01/06/2011 1,091.00p 1,118.75p 1,089.00p 1,090.00p 9614
31/05/2011 1,114.00p 1,120.00p 1,114.00p 1,120.00p 1363
27/05/2011 1,086.00p 1,115.00p 1,085.00p 1,085.00p 3279
26/05/2011 1,114.00p 1,114.00p 1,105.00p 1,112.00p 1728
25/05/2011 1,102.00p 1,102.00p 1,085.00p 1,090.00p 5723
24/05/2011 1,087.00p 1,119.00p 1,087.00p 1,103.00p 10109
23/05/2011 1,085.00p 1,110.00p 1,085.00p 1,086.00p 8717
20/05/2011 1,120.00p 1,120.00p 1,110.00p 1,112.50p 3120
19/05/2011 1,124.00p 1,125.00p 1,106.00p 1,106.00p 7855
18/05/2011 1,115.00p 1,119.50p 1,108.00p 1,111.00p 5636
17/05/2011 1,132.00p 1,150.00p 1,114.00p 1,114.00p 5467
16/05/2011 1,133.00p 1,154.70p 1,125.00p 1,125.00p 4107
13/05/2011 1,135.00p 1,169.00p 1,135.00p 1,151.00p 3327
12/05/2011 1,130.00p 1,163.00p 1,130.00p 1,149.00p 4200
11/05/2011 1,132.00p 1,160.00p 1,112.00p 1,145.00p 10146
10/05/2011 1,100.00p 1,131.00p 1,100.00p 1,131.00p 1484
09/05/2011 1,098.00p 1,112.50p 1,095.21p 1,112.50p 2148
06/05/2011 1,115.00p 1,115.00p 1,110.50p 1,110.50p 250
05/05/2011 1,115.00p 1,128.00p 1,095.00p 1,110.50p 3865
04/05/2011 1,100.00p 1,128.00p 1,100.00p 1,111.50p 4578
03/05/2011 1,115.00p 1,118.00p 1,095.00p 1,107.50p 5307
28/04/2011 1,105.00p 1,105.00p 1,095.00p 1,095.00p 7159
27/04/2011 1,104.00p 1,104.00p 1,085.00p 1,097.00p 5735
26/04/2011 1,103.00p 1,103.00p 1,095.00p 1,095.00p 2550
21/04/2011 1,100.00p 1,120.00p 1,085.00p 1,095.00p 3121
20/04/2011 1,095.00p 1,100.00p 1,090.00p 1,090.00p 5234
19/04/2011 1,080.00p 1,095.00p 1,080.00p 1,087.50p 6055
18/04/2011 1,085.00p 1,085.00p 1,070.00p 1,070.00p 4815
15/04/2011 1,107.50p 1,115.00p 1,085.00p 1,115.00p 4228
14/04/2011 1,100.00p 1,115.00p 1,080.00p 1,115.00p 2817
13/04/2011 1,085.00p 1,117.00p 1,085.00p 1,110.00p 3397
12/04/2011 1,095.00p 1,118.00p 1,085.00p 1,102.50p 5356
11/04/2011 1,100.00p 1,106.25p 1,100.00p 1,102.50p 3000
08/04/2011 1,119.00p 1,119.00p 1,100.00p 1,109.50p 5873
07/04/2011 1,105.00p 1,117.00p 1,105.00p 1,117.00p 6194
06/04/2011 1,119.00p 1,119.00p 1,100.00p 1,112.00p 5175
05/04/2011 1,090.00p 1,119.00p 1,090.00p 1,107.00p 124321
04/04/2011 1,100.00p 1,100.00p 1,090.00p 1,095.00p 3475
01/04/2011 1,090.00p 1,105.00p 1,090.00p 1,097.50p 38103
31/03/2011 1,086.00p 1,107.00p 1,085.00p 1,085.00p 4211
30/03/2011 1,110.00p 1,110.00p 1,085.00p 1,097.50p 15918
29/03/2011 1,107.00p 1,107.00p 1,090.00p 1,100.00p 5411
28/03/2011 1,085.00p 1,105.00p 1,082.00p 1,105.00p 5390
25/03/2011 1,085.00p 1,100.00p 1,080.00p 1,097.50p 3890
24/03/2011 1,067.00p 1,090.00p 1,067.00p 1,080.50p 41179
23/03/2011 1,070.00p 1,083.00p 1,065.01p 1,075.00p 21280
22/03/2011 1,075.00p 1,105.00p 1,070.00p 1,070.00p 5083
21/03/2011 1,108.00p 1,108.00p 1,075.00p 1,075.00p 5603
18/03/2011 1,093.00p 1,095.00p 1,072.00p 1,095.00p 6643
17/03/2011 1,100.00p 1,100.00p 1,065.00p 1,082.50p 2392
16/03/2011 1,090.00p 1,115.00p 1,080.00p 1,090.00p 3338
15/03/2011 1,075.00p 1,100.00p 1,071.00p 1,083.00p 4749
14/03/2011 1,110.00p 1,129.99p 1,108.00p 1,110.00p 2070
11/03/2011 1,115.00p 1,130.00p 1,110.00p 1,130.00p 3953
10/03/2011 1,146.00p 1,146.00p 1,124.00p 1,130.00p 2850
09/03/2011 1,135.00p 1,137.50p 1,130.00p 1,137.50p 2894
08/03/2011 1,140.00p 1,142.50p 1,135.00p 1,142.50p 1858
07/03/2011 1,140.00p 1,160.00p 1,140.00p 1,150.00p 2850
04/03/2011 1,155.00p 1,160.00p 1,145.00p 1,147.50p 1862
03/03/2011 1,140.00p 1,155.00p 1,140.00p 1,155.00p 301
02/03/2011 1,141.00p 1,149.00p 1,140.00p 1,147.50p 3086
01/03/2011 1,160.00p 1,160.00p 1,144.00p 1,154.00p 2101
28/02/2011 1,150.00p 1,152.00p 1,140.51p 1,150.00p 15027
25/02/2011 1,156.17p 1,162.00p 1,156.17p 1,162.00p 1200
24/02/2011 1,157.00p 1,165.00p 1,150.00p 1,155.00p 7539
23/02/2011 1,165.00p 1,180.00p 1,165.00p 1,166.50p 4500
22/02/2011 1,186.00p 1,187.00p 1,177.50p 1,177.50p 2501
21/02/2011 1,182.00p 1,195.00p 1,176.01p 1,183.00p 13826
18/02/2011 1,182.00p 1,187.50p 1,182.00p 1,187.50p 487
17/02/2011 1,185.00p 1,187.50p 1,175.00p 1,187.50p 6270
16/02/2011 1,192.00p 1,197.00p 1,176.00p 1,197.00p 2770
15/02/2011 1,179.00p 1,197.00p 1,179.00p 1,197.00p 2350
14/02/2011 1,180.00p 1,197.00p 1,190.70p 1,197.00p 1665
11/02/2011 1,170.00p 1,172.00p 1,170.00p 1,170.00p 3568
10/02/2011 1,167.00p 1,168.00p 1,160.00p 1,165.00p 4700
09/02/2011 1,158.00p 1,166.00p 1,151.00p 1,166.00p 7814
08/02/2011 1,150.00p 1,158.10p 1,150.00p 1,156.00p 5799
07/02/2011 1,166.00p 1,166.00p 1,150.00p 1,155.00p 5937
04/02/2011 1,150.00p 1,159.00p 1,150.00p 1,159.00p 2351
03/02/2011 1,155.00p 1,175.00p 1,150.00p 1,162.00p 5518
02/02/2011 1,166.00p 1,181.80p 1,160.00p 1,174.00p 15975
01/02/2011 1,154.00p 1,160.00p 1,145.00p 1,158.00p 8022
31/01/2011 1,139.00p 1,154.00p 1,130.00p 1,138.00p 3748
28/01/2011 1,155.00p 1,168.00p 1,120.00p 1,144.00p 9183
27/01/2011 1,145.00p 1,170.00p 1,145.00p 1,163.00p 900
26/01/2011 1,150.00p 1,169.00p 1,140.00p 1,140.00p 6627
25/01/2011 1,130.00p 1,138.00p 1,127.00p 1,138.00p 3400
24/01/2011 1,115.00p 1,140.00p 1,115.00p 1,130.00p 11588
21/01/2011 1,110.00p 1,125.00p 1,110.00p 1,125.00p 1852
20/01/2011 1,110.00p 1,120.00p 1,108.00p 1,114.00p 11794
19/01/2011 1,120.00p 1,132.00p 1,107.40p 1,117.00p 2105
18/01/2011 1,114.00p 1,117.00p 1,114.00p 1,115.00p 2359
17/01/2011 1,115.00p 1,119.00p 1,114.00p 1,114.00p 12489
14/01/2011 1,110.00p 1,116.00p 1,110.00p 1,113.00p 4736
13/01/2011 1,113.00p 1,121.00p 1,113.00p 1,121.00p 1014
12/01/2011 1,115.00p 1,127.00p 1,100.00p 1,113.00p 18016
11/01/2011 1,105.00p 1,116.90p 1,103.00p 1,108.00p 7564
10/01/2011 1,095.00p 1,112.00p 1,095.00p 1,097.00p 5621
07/01/2011 1,100.00p 1,110.00p 1,095.00p 1,110.00p 9836
06/01/2011 1,095.00p 1,107.75p 1,095.00p 1,095.00p 2780
05/01/2011 1,110.00p 1,110.00p 1,100.00p 1,105.00p 8343
04/01/2011 1,086.00p 1,101.25p 1,086.00p 1,098.00p 2301
31/12/2010 1,086.00p 1,097.00p 1,086.00p 1,086.00p 7306
30/12/2010 1,097.00p 1,100.00p 1,097.00p 1,100.00p 2150
29/12/2010 1,085.00p 1,100.00p 1,085.00p 1,097.00p 2500
24/12/2010 1,085.00p 1,093.00p 1,085.00p 1,093.00p 6569
23/12/2010 1,096.00p 1,110.00p 1,086.00p 1,098.00p 22982
22/12/2010 1,086.00p 1,103.00p 1,086.00p 1,096.00p 4497
21/12/2010 1,090.00p 1,100.00p 1,082.21p 1,095.00p 5496
20/12/2010 1,077.00p 1,090.00p 1,077.00p 1,090.00p 4101
17/12/2010 1,075.00p 1,096.00p 1,075.00p 1,095.00p 12237
16/12/2010 1,065.00p 1,100.00p 1,065.00p 1,100.00p 3268
15/12/2010 1,075.00p 1,078.00p 1,070.00p 1,078.00p 7640
14/12/2010 1,030.00p 1,060.00p 1,030.00p 1,060.00p 6454
13/12/2010 1,010.00p 1,029.00p 1,010.00p 1,020.00p 7044
10/12/2010 1,020.00p 1,020.00p 1,005.00p 1,020.00p 200500
09/12/2010 1,005.00p 1,010.00p 1,005.00p 1,005.00p 28107
08/12/2010 1,030.00p 1,035.79p 1,015.00p 1,018.00p 6457
07/12/2010 1,045.00p 1,045.00p 1,025.00p 1,036.00p 1705
06/12/2010 1,043.00p 1,044.79p 1,035.00p 1,043.00p 1703
03/12/2010 1,045.00p 1,050.00p 1,043.00p 1,043.00p 3964
02/12/2010 1,045.00p 1,045.00p 1,033.00p 1,045.00p 2559
01/12/2010 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
30/11/2010 1,030.00p 1,040.00p 1,030.00p 1,040.00p 999
29/11/2010 1,030.00p 1,047.00p 1,030.00p 1,040.00p 2849
26/11/2010 1,035.00p 1,047.00p 1,030.21p 1,040.00p 4870
25/11/2010 1,043.00p 1,043.00p 1,043.00p 1,043.00p 0
24/11/2010 1,040.00p 1,047.00p 1,040.00p 1,043.00p 934
23/11/2010 1,040.00p 1,040.00p 1,035.00p 1,040.00p 8100
22/11/2010 1,050.00p 1,057.00p 1,040.00p 1,050.00p 11450
19/11/2010 1,050.00p 1,050.00p 1,045.00p 1,050.00p 650
18/11/2010 1,040.00p 1,055.00p 1,040.00p 1,050.00p 4560
17/11/2010 1,040.00p 1,049.00p 1,040.00p 1,049.00p 5300
16/11/2010 1,040.00p 1,060.00p 1,040.00p 1,060.00p 300
15/11/2010 1,060.00p 1,060.00p 1,045.00p 1,055.00p 500
12/11/2010 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
11/11/2010 1,040.00p 1,060.00p 1,040.00p 1,060.00p 209
10/11/2010 1,080.00p 1,080.00p 1,040.00p 1,040.00p 12210
09/11/2010 1,070.00p 1,070.00p 1,055.00p 1,055.00p 1800
08/11/2010 1,050.00p 1,065.00p 1,050.00p 1,052.00p 3431
05/11/2010 1,060.00p 1,065.00p 1,050.10p 1,060.00p 785
04/11/2010 1,060.00p 1,060.00p 1,042.25p 1,060.00p 2148
03/11/2010 1,070.00p 1,070.00p 1,043.00p 1,052.00p 10160
02/11/2010 1,033.00p 1,063.00p 1,033.00p 1,063.00p 0
01/11/2010 1,060.00p 1,060.00p 1,025.00p 1,033.00p 34357
29/10/2010 1,045.00p 1,050.00p 1,040.00p 1,050.00p 7540
28/10/2010 1,027.00p 1,037.00p 1,023.00p 1,037.00p 1000
27/10/2010 1,031.00p 1,046.32p 1,023.00p 1,027.00p 5292
26/10/2010 1,031.00p 1,057.44p 1,031.00p 1,047.00p 2577
25/10/2010 1,065.00p 1,065.00p 1,033.00p 1,033.00p 5236
22/10/2010 1,040.00p 1,046.00p 1,031.00p 1,046.00p 31320
21/10/2010 1,070.00p 1,070.00p 1,050.00p 1,050.00p 301
20/10/2010 1,055.00p 1,070.00p 1,040.10p 1,070.00p 1001
19/10/2010 1,060.00p 1,060.00p 1,058.00p 1,058.00p 820
18/10/2010 1,065.00p 1,073.00p 1,063.00p 1,063.00p 500
15/10/2010 1,059.00p 1,065.00p 1,059.00p 1,065.00p 0
14/10/2010 1,058.00p 1,071.96p 1,058.00p 1,059.00p 1154
13/10/2010 1,060.00p 1,079.90p 1,058.00p 1,058.00p 2636
12/10/2010 1,077.00p 1,084.90p 1,060.00p 1,077.00p 1610
11/10/2010 1,080.00p 1,085.00p 1,064.00p 1,073.00p 3660
08/10/2010 1,065.00p 1,099.90p 1,065.00p 1,070.00p 4644
07/10/2010 1,090.00p 1,097.00p 1,042.00p 1,078.00p 5937
06/10/2010 1,050.00p 1,053.00p 1,038.00p 1,053.00p 5000
05/10/2010 1,000.00p 1,047.00p 1,000.00p 1,047.00p 10648
04/10/2010 990.00p 1,000.00p 989.99p 990.00p 3839
01/10/2010 990.00p 990.00p 975.00p 982.50p 2908
30/09/2010 977.50p 984.00p 977.50p 977.50p 34854
29/09/2010 981.00p 984.90p 975.00p 977.50p 34367
28/09/2010 980.00p 983.00p 980.00p 982.50p 30997
27/09/2010 985.00p 985.00p 980.17p 982.50p 7490
24/09/2010 980.00p 980.00p 975.00p 979.00p 16951
23/09/2010 980.00p 983.00p 975.00p 980.00p 10006
22/09/2010 977.00p 983.00p 975.00p 980.00p 9683
21/09/2010 975.00p 976.40p 974.00p 974.00p 17407
20/09/2010 970.00p 976.40p 970.00p 974.00p 4752
17/09/2010 978.00p 978.00p 970.00p 974.50p 9798
16/09/2010 970.00p 978.00p 970.00p 973.50p 24669
15/09/2010 970.00p 976.30p 966.00p 973.50p 7085
14/09/2010 980.00p 981.60p 967.24p 971.00p 10437
13/09/2010 950.00p 980.00p 950.00p 972.50p 241525
10/09/2010 950.00p 951.00p 945.00p 950.00p 6025
09/09/2010 960.00p 970.00p 950.00p 950.00p 9938
08/09/2010 975.00p 975.00p 975.00p 975.00p 0
07/09/2010 970.00p 984.00p 965.00p 975.00p 1320

*Close Price adjusted for both dividends and splits