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 |
|---|---|---|---|---|---|
| 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 |
| 06/09/2010 | 985.00p | 985.00p | 970.10p | 977.50p | 2173 |
| 03/09/2010 | 960.00p | 975.00p | 960.00p | 975.00p | 4050 |
| 02/09/2010 | 975.00p | 975.00p | 960.10p | 970.00p | 350 |
| 01/09/2010 | 970.50p | 975.00p | 970.50p | 975.00p | 0 |
| 31/08/2010 | 955.00p | 976.00p | 950.50p | 970.50p | 5520 |
| 27/08/2010 | 965.00p | 984.00p | 960.00p | 970.00p | 2001 |
| 26/08/2010 | 980.00p | 980.00p | 965.00p | 977.50p | 1390 |
| 25/08/2010 | 970.00p | 980.00p | 965.10p | 980.00p | 2192 |
| 24/08/2010 | 970.00p | 970.10p | 970.00p | 970.00p | 5514 |
| 23/08/2010 | 970.00p | 982.00p | 970.00p | 982.00p | 743 |
| 20/08/2010 | 970.00p | 980.00p | 970.00p | 980.00p | 300 |
| 19/08/2010 | 970.00p | 992.50p | 970.00p | 982.50p | 8432 |
| 18/08/2010 | 970.00p | 992.50p | 970.00p | 982.50p | 8688 |
| 17/08/2010 | 960.00p | 990.00p | 960.00p | 990.00p | 200 |
| 16/08/2010 | 970.00p | 988.00p | 970.00p | 975.00p | 800 |
| 13/08/2010 | 972.50p | 975.00p | 960.00p | 975.00p | 5000 |
| 12/08/2010 | 985.00p | 985.00p | 960.01p | 972.50p | 1290 |
| 11/08/2010 | 970.00p | 977.50p | 960.01p | 977.50p | 1292 |
| 10/08/2010 | 982.50p | 982.50p | 970.00p | 982.50p | 725 |
*Close Price adjusted for both dividends and splits