North Atlantic Smaller Companies Inv Trust (NAS) Share Price

Financial Services Sector


Date Open High Low Close* Volume
08/02/2024 3,730.00p 3,790.00p 3,730.00p 3,750.00p 1435
07/02/2024 3,700.00p 3,750.00p 3,700.00p 3,750.00p 12103
06/02/2024 3,710.00p 3,750.00p 3,710.00p 3,750.00p 4513
05/02/2024 3,660.00p 3,760.00p 3,660.00p 3,750.00p 4398
02/02/2024 3,760.00p 3,760.00p 3,695.00p 3,750.00p 14534
01/02/2024 3,720.00p 3,760.00p 3,651.00p 3,750.00p 11347
31/01/2024 3,630.00p 3,690.00p 3,630.00p 3,690.00p 5036
30/01/2024 3,740.00p 3,740.00p 3,630.00p 3,630.00p 2784
29/01/2024 3,660.00p 3,708.00p 3,646.82p 3,660.00p 13106
26/01/2024 3,680.00p 3,740.00p 3,436.20p 3,700.00p 5284
25/01/2024 3,680.00p 3,740.00p 3,680.00p 3,720.00p 6038
24/01/2024 3,720.00p 3,753.34p 3,690.00p 3,730.00p 10376
23/01/2024 3,720.00p 3,790.00p 3,720.00p 3,790.00p 3673
22/01/2024 3,700.00p 3,810.00p 3,700.00p 3,800.00p 14746
19/01/2024 3,740.00p 3,785.00p 3,700.00p 3,700.00p 20746
18/01/2024 3,750.00p 3,810.00p 3,730.00p 3,730.00p 5096
17/01/2024 3,810.00p 3,810.00p 3,720.00p 3,720.00p 7259
16/01/2024 3,840.00p 3,870.00p 3,810.00p 3,850.00p 2117
15/01/2024 3,900.00p 3,900.00p 3,802.35p 3,880.00p 9914
12/01/2024 3,860.00p 3,865.00p 3,800.00p 3,800.00p 30085
11/01/2024 3,860.00p 3,890.00p 3,820.00p 3,820.00p 3184
10/01/2024 3,820.00p 3,874.00p 3,810.00p 3,810.00p 532
09/01/2024 3,920.00p 3,940.00p 3,800.00p 3,870.00p 29696
08/01/2024 3,860.00p 3,920.00p 3,860.00p 3,890.00p 2881
05/01/2024 3,860.00p 3,920.00p 3,860.00p 3,920.00p 883
04/01/2024 3,820.00p 3,920.00p 3,820.00p 3,880.00p 5509
03/01/2024 3,940.00p 3,940.00p 3,810.00p 3,890.00p 1845
02/01/2024 3,850.00p 3,950.00p 3,828.60p 3,850.00p 8911
29/12/2023 3,860.00p 3,930.00p 3,840.00p 3,860.00p 529
28/12/2023 3,910.00p 3,940.00p 3,880.00p 3,940.00p 2119
27/12/2023 3,910.00p 3,960.00p 3,877.00p 3,900.00p 5263
22/12/2023 3,890.00p 3,920.00p 3,880.00p 3,900.00p 442
21/12/2023 3,900.00p 3,951.00p 3,870.00p 3,900.00p 8878
20/12/2023 4,010.00p 4,010.00p 3,900.00p 3,910.00p 12529
19/12/2023 3,910.00p 4,000.00p 3,850.00p 3,980.00p 5322
18/12/2023 3,970.00p 4,032.50p 3,930.00p 3,970.00p 7303
15/12/2023 4,030.00p 4,031.00p 3,965.85p 4,010.00p 11129
14/12/2023 4,010.00p 4,040.00p 3,940.00p 3,990.00p 12139
13/12/2023 3,960.00p 4,040.00p 3,960.00p 3,960.00p 7547
12/12/2023 4,010.00p 4,010.00p 3,893.60p 3,970.00p 4016
11/12/2023 3,870.00p 3,980.00p 3,870.00p 3,950.00p 7978
08/12/2023 3,990.00p 3,990.00p 3,920.00p 3,960.00p 4486
07/12/2023 3,870.00p 4,021.50p 3,870.00p 3,950.00p 5946
06/12/2023 3,890.00p 4,030.00p 3,856.28p 4,030.00p 13192
05/12/2023 3,780.00p 3,880.00p 3,780.00p 3,880.00p 1167
04/12/2023 3,970.00p 3,970.00p 3,810.00p 3,890.00p 2830
01/12/2023 3,940.00p 3,960.00p 3,850.00p 3,850.00p 4164
30/11/2023 3,800.00p 3,917.00p 3,780.00p 3,790.00p 6247
29/11/2023 3,820.00p 3,880.00p 3,810.00p 3,810.00p 1275
28/11/2023 3,930.00p 3,930.00p 3,815.95p 3,900.00p 1621
27/11/2023 3,790.00p 3,869.48p 3,790.00p 3,840.00p 2449
24/11/2023 3,880.00p 3,880.00p 3,806.30p 3,850.00p 4567
23/11/2023 3,970.00p 3,970.00p 3,807.60p 3,890.00p 2177
22/11/2023 3,930.00p 3,930.00p 3,790.00p 3,870.00p 6181
21/11/2023 3,830.00p 3,970.00p 3,830.00p 3,830.00p 15732
20/11/2023 3,970.00p 3,970.00p 3,811.43p 3,890.00p 5063
17/11/2023 3,970.00p 3,970.00p 3,820.00p 3,890.00p 5167
16/11/2023 3,900.00p 3,950.00p 3,800.00p 3,900.00p 5289
15/11/2023 3,850.00p 3,970.00p 3,808.00p 3,950.00p 20881
14/11/2023 3,670.00p 3,900.00p 3,670.00p 3,900.00p 15079
13/11/2023 3,640.00p 3,750.00p 3,557.40p 3,750.00p 4785
10/11/2023 3,620.00p 3,630.00p 3,546.21p 3,630.00p 7107
09/11/2023 3,560.00p 3,620.00p 3,524.00p 3,590.00p 1651
08/11/2023 3,540.00p 3,587.50p 3,500.00p 3,540.00p 3589
07/11/2023 3,560.00p 3,620.00p 3,550.00p 3,580.00p 1166
06/11/2023 3,650.00p 3,650.00p 3,539.50p 3,610.00p 8730
03/11/2023 3,640.00p 3,650.00p 3,525.00p 3,540.00p 5714
02/11/2023 3,610.00p 3,630.00p 3,480.00p 3,600.00p 4174
01/11/2023 3,480.00p 3,610.00p 3,460.00p 3,510.00p 6478
31/10/2023 3,540.00p 3,540.00p 3,442.20p 3,490.00p 1409
30/10/2023 3,470.00p 3,540.00p 3,467.47p 3,520.00p 3096
27/10/2023 3,510.00p 3,510.00p 3,445.00p 3,480.00p 4152
26/10/2023 3,540.00p 3,540.00p 3,460.00p 3,500.00p 1418
25/10/2023 3,450.00p 3,550.00p 3,450.00p 3,550.00p 4092
24/10/2023 3,450.00p 3,519.63p 3,441.00p 3,450.00p 2734
23/10/2023 3,450.00p 3,515.22p 3,441.00p 3,450.00p 2106
20/10/2023 3,460.00p 3,576.95p 3,450.00p 3,450.00p 4479
19/10/2023 3,500.00p 3,554.60p 3,480.00p 3,480.00p 9829
18/10/2023 3,560.00p 3,580.00p 3,510.00p 3,510.00p 4572
17/10/2023 3,550.00p 3,590.00p 3,542.50p 3,570.00p 5580
16/10/2023 3,600.00p 3,608.57p 3,500.00p 3,520.00p 4028
13/10/2023 3,610.00p 3,665.23p 3,520.00p 3,520.00p 4529
12/10/2023 3,600.00p 3,700.00p 3,600.00p 3,650.00p 6593
11/10/2023 3,510.00p 3,570.00p 3,510.00p 3,570.00p 5947
10/10/2023 3,530.00p 3,600.00p 3,500.00p 3,560.00p 6820
09/10/2023 3,500.00p 3,550.00p 3,500.00p 3,500.00p 5613
06/10/2023 3,500.00p 3,561.16p 3,480.30p 3,500.00p 9463
05/10/2023 3,490.00p 3,508.90p 3,470.00p 3,500.00p 4532
04/10/2023 3,450.00p 3,510.00p 3,450.00p 3,500.00p 2697
03/10/2023 3,450.00p 3,510.00p 3,450.00p 3,500.00p 2977
02/10/2023 3,620.00p 3,630.00p 3,420.00p 3,420.00p 6623
29/09/2023 3,560.00p 3,620.00p 3,520.00p 3,600.00p 4600
28/09/2023 3,560.00p 3,600.00p 3,537.20p 3,600.00p 3362
27/09/2023 3,570.00p 3,600.00p 3,560.00p 3,560.00p 2907
26/09/2023 3,630.00p 3,630.00p 3,565.00p 3,570.00p 4725
25/09/2023 3,560.00p 3,650.00p 3,540.00p 3,540.00p 2859
22/09/2023 3,580.00p 3,650.00p 3,580.00p 3,640.00p 5291
21/09/2023 3,520.00p 3,620.00p 3,520.00p 3,610.00p 18376
20/09/2023 3,690.00p 3,690.00p 3,577.53p 3,610.00p 4062
19/09/2023 3,560.00p 3,671.60p 3,550.00p 3,550.00p 2077
18/09/2023 3,620.00p 3,680.00p 3,620.00p 3,620.00p 3840
15/09/2023 3,690.00p 3,749.10p 3,650.00p 3,660.00p 18498
14/09/2023 3,570.00p 3,790.00p 3,522.60p 3,790.00p 9596
13/09/2023 3,510.00p 3,550.00p 3,490.00p 3,490.00p 1872
12/09/2023 3,550.00p 3,590.00p 3,450.00p 3,580.00p 4459
11/09/2023 3,500.00p 3,550.00p 3,472.80p 3,550.00p 10505
08/09/2023 3,460.00p 3,531.10p 3,460.00p 3,490.00p 784
07/09/2023 3,490.00p 3,530.00p 3,467.78p 3,530.00p 3441
06/09/2023 3,450.00p 3,520.00p 3,450.00p 3,490.00p 2975
05/09/2023 3,460.00p 3,570.00p 3,460.00p 3,520.00p 2584
04/09/2023 3,510.00p 3,530.00p 3,450.00p 3,470.00p 15847
01/09/2023 3,520.00p 3,530.00p 3,476.00p 3,530.00p 2712
31/08/2023 3,530.00p 3,570.00p 3,470.00p 3,500.00p 2953
30/08/2023 3,500.00p 3,563.00p 3,500.00p 3,500.00p 5923
29/08/2023 3,580.00p 3,580.00p 3,470.00p 3,480.00p 7128
25/08/2023 3,520.00p 3,560.00p 3,484.80p 3,560.00p 4357
24/08/2023 3,570.00p 3,580.00p 3,500.70p 3,520.00p 5478
23/08/2023 3,540.00p 3,560.00p 3,501.47p 3,560.00p 1391
22/08/2023 3,500.00p 3,546.30p 3,470.00p 3,520.00p 2557
21/08/2023 3,510.00p 3,554.76p 3,510.00p 3,520.00p 7034
18/08/2023 3,530.00p 3,590.00p 3,530.00p 3,570.00p 5228
17/08/2023 3,610.00p 3,760.00p 3,550.00p 3,550.00p 4125
16/08/2023 3,680.00p 3,710.00p 3,600.00p 3,610.00p 21313
15/08/2023 3,740.00p 3,778.13p 3,670.00p 3,670.00p 2209
14/08/2023 3,720.00p 3,820.00p 3,680.00p 3,710.00p 8063
11/08/2023 3,710.00p 3,763.90p 3,670.00p 3,670.00p 6627
10/08/2023 3,870.00p 3,870.00p 3,690.00p 3,700.00p 7564
09/08/2023 3,860.00p 3,860.00p 3,700.00p 3,820.00p 3636
08/08/2023 3,860.00p 3,860.00p 3,750.00p 3,770.00p 37854
07/08/2023 3,880.00p 3,880.00p 3,794.00p 3,800.00p 1328
04/08/2023 3,880.00p 3,890.00p 3,758.38p 3,890.00p 1239
03/08/2023 3,840.00p 3,870.00p 3,770.50p 3,870.00p 3622
02/08/2023 3,800.00p 3,875.00p 3,754.00p 3,840.00p 10751
01/08/2023 3,890.00p 3,890.00p 3,766.95p 3,870.00p 1175
31/07/2023 3,830.00p 3,900.00p 3,775.28p 3,900.00p 4172
28/07/2023 3,800.00p 3,860.00p 3,760.00p 3,860.00p 1676
27/07/2023 3,840.00p 3,861.04p 3,779.50p 3,780.00p 3007
26/07/2023 3,840.00p 3,840.00p 3,771.76p 3,820.00p 1435
25/07/2023 3,790.00p 3,860.00p 3,770.00p 3,840.00p 3671
24/07/2023 3,810.00p 3,820.00p 3,760.00p 3,820.00p 2214
21/07/2023 3,830.00p 3,868.98p 3,800.00p 3,820.00p 4758
20/07/2023 3,680.00p 3,870.00p 3,660.00p 3,870.00p 5558
19/07/2023 3,570.00p 3,770.00p 3,509.54p 3,770.00p 6669
18/07/2023 3,520.00p 3,625.00p 3,490.00p 3,490.00p 3157
17/07/2023 3,550.00p 3,587.66p 3,500.00p 3,500.00p 5126
14/07/2023 3,570.00p 3,671.56p 3,560.00p 3,610.00p 3951
13/07/2023 3,630.00p 3,690.00p 3,580.00p 3,630.00p 2017
12/07/2023 3,550.00p 3,640.00p 3,520.00p 3,640.00p 4582
11/07/2023 3,530.00p 3,550.00p 3,490.00p 3,550.00p 4753
10/07/2023 3,500.00p 3,550.00p 3,500.00p 3,510.00p 8716
07/07/2023 3,550.00p 3,579.92p 3,550.00p 3,560.00p 3097
06/07/2023 3,490.00p 3,630.00p 3,490.00p 3,550.00p 4985
05/07/2023 3,580.00p 3,625.00p 3,550.00p 3,550.00p 3373
04/07/2023 3,560.00p 3,572.90p 3,532.00p 3,560.00p 341
03/07/2023 3,490.00p 3,608.02p 3,490.00p 3,550.00p 1276
30/06/2023 3,490.00p 3,600.00p 3,490.00p 3,580.00p 7890
29/06/2023 3,490.00p 3,574.30p 3,480.00p 3,540.00p 6788
28/06/2023 3,480.00p 3,590.00p 3,480.00p 3,560.00p 4256
27/06/2023 3,520.00p 3,590.00p 3,450.00p 3,450.00p 8199
26/06/2023 3,600.00p 3,620.00p 3,500.00p 3,500.00p 6233
23/06/2023 3,570.00p 3,630.00p 3,550.00p 3,600.00p 15473
22/06/2023 3,800.00p 3,802.50p 3,550.00p 3,560.00p 29513
21/06/2023 3,800.00p 3,853.00p 3,760.00p 3,760.00p 4554
20/06/2023 3,830.00p 3,892.10p 3,820.00p 3,820.00p 4275
19/06/2023 3,860.00p 3,920.00p 3,830.00p 3,850.00p 9379
16/06/2023 3,910.00p 3,930.00p 3,850.00p 3,910.00p 135585
15/06/2023 3,880.00p 3,900.00p 3,840.00p 3,880.00p 10134
14/06/2023 3,880.00p 3,885.00p 3,845.70p 3,850.00p 1949
13/06/2023 3,870.00p 3,911.00p 3,850.00p 3,900.00p 2189
12/06/2023 3,870.00p 3,914.00p 3,870.00p 3,870.00p 5635
09/06/2023 3,840.00p 3,910.00p 3,840.00p 3,850.00p 2025
08/06/2023 3,860.00p 3,920.00p 3,850.00p 3,860.00p 7206
07/06/2023 3,840.00p 3,920.00p 3,830.00p 3,830.00p 8386
06/06/2023 3,840.00p 3,906.77p 3,830.00p 3,830.00p 1485
05/06/2023 3,840.00p 3,956.00p 3,840.00p 3,840.00p 5242
02/06/2023 3,810.00p 3,950.00p 3,752.67p 3,950.00p 2607
01/06/2023 3,750.00p 3,760.00p 3,690.28p 3,760.00p 253
31/05/2023 3,710.00p 3,720.00p 3,660.00p 3,660.00p 9021
30/05/2023 3,670.00p 3,670.00p 3,661.00p 3,670.00p 4665
26/05/2023 3,670.00p 3,700.00p 3,636.00p 3,700.00p 6899
25/05/2023 3,620.00p 3,670.00p 3,610.00p 3,635.00p 9359
24/05/2023 3,620.00p 3,660.00p 3,610.00p 3,610.00p 22136
23/05/2023 3,550.00p 3,632.70p 3,610.00p 3,625.00p 411
22/05/2023 3,550.00p 3,601.60p 3,550.00p 3,600.00p 2896
19/05/2023 3,600.00p 3,615.48p 3,545.70p 3,600.00p 6832
18/05/2023 3,620.00p 3,615.48p 3,556.20p 3,610.00p 721
17/05/2023 3,620.00p 3,615.44p 3,554.13p 3,590.00p 1387
16/05/2023 3,620.00p 3,620.00p 3,510.00p 3,520.00p 6807
15/05/2023 3,590.00p 3,590.00p 3,488.50p 3,550.00p 3653
12/05/2023 3,590.00p 3,590.00p 3,485.61p 3,590.00p 3734
11/05/2023 3,490.00p 3,525.00p 3,471.51p 3,510.00p 2211
10/05/2023 3,500.00p 3,529.00p 3,480.00p 3,505.00p 2509
09/05/2023 3,500.00p 3,590.00p 3,400.00p 3,520.00p 2432
05/05/2023 3,470.00p 3,557.06p 3,491.10p 3,545.00p 2762
04/05/2023 3,470.00p 3,580.00p 3,470.00p 3,540.00p 3243
03/05/2023 3,500.00p 3,545.34p 3,490.30p 3,515.00p 2244
02/05/2023 3,500.00p 3,540.01p 3,475.00p 3,520.00p 3105
28/04/2023 3,430.00p 3,505.00p 3,430.00p 3,505.00p 3649
27/04/2023 3,480.00p 3,524.94p 3,452.50p 3,490.00p 2831
26/04/2023 3,490.00p 3,506.99p 3,430.00p 3,490.00p 4045

*Close Price adjusted for both dividends and splits