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
02/06/2010 840.00p 859.00p 840.00p 852.00p 141490
01/06/2010 835.00p 839.00p 835.00p 839.00p 300
28/05/2010 840.00p 843.00p 835.20p 843.00p 377
27/05/2010 844.00p 844.00p 835.20p 841.50p 1200
26/05/2010 840.00p 844.00p 840.00p 844.00p 3306
25/05/2010 840.00p 850.00p 835.00p 839.00p 3100
24/05/2010 860.00p 860.00p 840.00p 860.00p 3102
21/05/2010 853.00p 853.00p 840.00p 846.50p 11431
20/05/2010 860.00p 861.50p 853.00p 861.50p 12300
19/05/2010 880.00p 880.00p 865.00p 867.50p 6913
18/05/2010 887.00p 887.00p 876.00p 876.00p 4098
17/05/2010 875.50p 885.00p 867.00p 875.50p 1514
14/05/2010 870.00p 885.00p 870.00p 875.50p 9700
13/05/2010 875.50p 885.00p 875.50p 875.50p 1259
12/05/2010 875.50p 884.95p 865.00p 875.50p 23756
11/05/2010 870.00p 875.50p 861.00p 875.50p 2550
10/05/2010 880.00p 880.00p 870.00p 880.00p 996
07/05/2010 887.00p 890.50p 866.00p 870.00p 3266
06/05/2010 915.00p 915.00p 897.00p 915.00p 2656
05/05/2010 906.00p 906.00p 903.50p 903.50p 0
04/05/2010 905.00p 906.00p 900.00p 906.00p 4550
30/04/2010 918.50p 920.40p 905.00p 916.00p 646
29/04/2010 918.50p 923.10p 909.00p 918.50p 4012
28/04/2010 922.50p 922.50p 905.00p 918.50p 4478
27/04/2010 910.00p 935.00p 910.00p 910.00p 45065
26/04/2010 920.00p 925.00p 899.00p 920.00p 5702
23/04/2010 895.00p 918.00p 895.00p 905.00p 3890
22/04/2010 900.00p 920.00p 895.00p 896.00p 8245
21/04/2010 910.00p 915.00p 887.30p 905.00p 11580
20/04/2010 900.00p 910.00p 890.00p 900.00p 8635
19/04/2010 882.50p 897.50p 882.50p 897.50p 6920
16/04/2010 880.00p 891.00p 877.00p 882.50p 8241
15/04/2010 860.00p 875.00p 850.00p 875.00p 15277
14/04/2010 845.00p 850.00p 840.00p 840.00p 4750
13/04/2010 827.50p 848.00p 827.50p 831.00p 6301
12/04/2010 829.00p 835.00p 820.00p 827.50p 5555
09/04/2010 820.00p 832.00p 820.00p 826.50p 4109
08/04/2010 833.00p 833.00p 825.00p 826.50p 4029
07/04/2010 835.00p 835.00p 820.00p 820.00p 6946
06/04/2010 825.00p 833.00p 812.00p 828.00p 14615
01/04/2010 810.00p 824.74p 810.00p 818.50p 8883
31/03/2010 816.00p 837.00p 814.00p 837.00p 11578
30/03/2010 825.00p 827.00p 814.25p 820.00p 11886
29/03/2010 822.00p 825.00p 811.80p 818.00p 10660
26/03/2010 810.00p 825.00p 810.00p 815.00p 8566
25/03/2010 820.00p 823.00p 816.00p 819.50p 7122
24/03/2010 820.00p 826.00p 820.00p 820.50p 4668
23/03/2010 820.00p 822.00p 812.00p 822.00p 7786
22/03/2010 820.00p 828.00p 807.00p 813.50p 5479
19/03/2010 808.00p 820.00p 802.00p 820.00p 22609
18/03/2010 801.00p 808.00p 801.00p 808.00p 9279
17/03/2010 795.00p 804.99p 780.00p 792.50p 36575
16/03/2010 795.00p 797.00p 772.00p 795.00p 1531
15/03/2010 787.00p 787.00p 768.00p 768.00p 2633
12/03/2010 785.00p 785.00p 775.00p 775.00p 5737
11/03/2010 768.00p 790.00p 768.00p 779.00p 14161
10/03/2010 770.00p 780.00p 768.00p 768.00p 5809
09/03/2010 770.00p 777.00p 768.00p 774.50p 14499
08/03/2010 770.00p 785.00p 768.00p 768.00p 10677
05/03/2010 771.00p 791.00p 770.00p 791.00p 4473
04/03/2010 770.00p 782.00p 770.00p 775.00p 1895
03/03/2010 780.00p 798.40p 780.00p 780.00p 983
02/03/2010 785.00p 790.00p 781.00p 789.50p 3700
01/03/2010 791.00p 805.07p 780.00p 795.00p 3851
26/02/2010 780.00p 802.65p 778.00p 791.00p 9339
25/02/2010 790.00p 802.70p 784.00p 790.00p 1853
24/02/2010 801.50p 803.60p 790.00p 798.00p 4850
23/02/2010 798.50p 801.50p 795.00p 801.50p 4850
22/02/2010 802.00p 808.50p 796.00p 798.50p 3098
19/02/2010 808.00p 808.00p 787.00p 802.00p 3900
18/02/2010 798.50p 804.00p 798.50p 804.00p 0
17/02/2010 795.00p 805.00p 790.00p 798.50p 3295
16/02/2010 790.00p 798.00p 790.00p 795.00p 3524
15/02/2010 790.00p 790.00p 780.00p 790.00p 3500
12/02/2010 787.00p 790.00p 780.00p 790.00p 2561
11/02/2010 787.00p 787.00p 787.00p 787.00p 0
10/02/2010 782.50p 790.00p 780.00p 787.00p 12474
09/02/2010 782.00p 789.50p 782.00p 782.50p 2690
08/02/2010 785.00p 786.00p 775.00p 786.00p 7376
05/02/2010 794.00p 794.00p 778.00p 785.00p 18866
04/02/2010 800.00p 816.00p 795.00p 795.00p 7250
03/02/2010 815.50p 815.50p 811.63p 815.50p 2316
02/02/2010 805.00p 812.00p 800.00p 812.00p 4124
01/02/2010 814.00p 814.00p 802.00p 809.00p 2000
29/01/2010 805.00p 814.00p 805.00p 814.00p 2808
28/01/2010 814.00p 814.00p 800.00p 811.50p 9849
27/01/2010 807.00p 807.00p 804.00p 804.00p 0
26/01/2010 808.00p 808.00p 798.00p 807.00p 2500
25/01/2010 800.00p 808.00p 800.00p 808.00p 27447
22/01/2010 808.50p 815.00p 800.00p 809.00p 5520
21/01/2010 818.00p 818.00p 802.00p 808.50p 3237
20/01/2010 799.00p 809.00p 799.00p 806.00p 65947
19/01/2010 803.50p 803.50p 803.00p 803.00p 0
18/01/2010 805.00p 805.00p 795.00p 803.50p 3000
15/01/2010 805.50p 814.49p 797.00p 805.00p 5516
14/01/2010 800.00p 813.00p 799.00p 805.50p 6515
13/01/2010 790.00p 800.00p 790.00p 800.00p 5077
12/01/2010 794.00p 795.00p 786.00p 792.50p 5240
11/01/2010 784.00p 793.99p 784.00p 789.50p 11324
08/01/2010 789.50p 794.00p 784.00p 789.00p 6795
07/01/2010 794.00p 794.00p 784.00p 789.50p 3150
06/01/2010 785.00p 793.00p 785.00p 789.00p 3876
05/01/2010 785.00p 792.00p 785.00p 789.50p 19255
04/01/2010 780.00p 791.00p 764.00p 788.50p 7052
31/12/2009 771.00p 771.00p 771.00p 771.00p 0
30/12/2009 771.00p 771.00p 763.00p 771.00p 1000
29/12/2009 762.00p 771.00p 762.00p 771.00p 1000
24/12/2009 769.50p 769.50p 752.00p 762.00p 3700
23/12/2009 762.00p 777.26p 752.00p 769.00p 13283
22/12/2009 756.00p 766.50p 756.00p 764.00p 406
21/12/2009 761.00p 770.50p 761.00p 765.00p 2048
18/12/2009 760.00p 772.00p 750.00p 760.00p 31906
17/12/2009 770.00p 770.00p 767.00p 767.00p 50
16/12/2009 769.00p 769.00p 768.00p 768.00p 0
15/12/2009 760.00p 777.98p 760.00p 769.00p 1471
14/12/2009 770.00p 772.00p 760.00p 760.00p 2311
11/12/2009 750.00p 763.00p 750.00p 763.00p 17919
10/12/2009 737.00p 751.00p 737.00p 747.00p 561
09/12/2009 737.00p 745.00p 737.00p 737.00p 5123
08/12/2009 740.00p 749.50p 737.00p 749.50p 20268
07/12/2009 752.00p 752.00p 738.00p 738.00p 15339
04/12/2009 770.00p 770.00p 753.00p 755.00p 5874
03/12/2009 775.00p 775.00p 762.00p 769.00p 13992
02/12/2009 767.00p 772.50p 765.00p 772.50p 4746
01/12/2009 777.00p 782.90p 768.00p 772.50p 2392
30/11/2009 777.00p 777.00p 765.00p 777.00p 1727
27/11/2009 773.50p 774.00p 761.00p 769.50p 9409
26/11/2009 770.00p 773.50p 765.00p 773.50p 2500
25/11/2009 764.00p 770.00p 763.00p 770.00p 7656
24/11/2009 765.00p 776.00p 764.00p 776.00p 1807
23/11/2009 765.00p 775.00p 765.00p 775.00p 35
20/11/2009 771.00p 776.00p 764.00p 776.00p 4394
19/11/2009 772.50p 788.70p 770.00p 781.00p 7119
18/11/2009 775.50p 786.50p 765.00p 772.50p 23653
17/11/2009 773.50p 775.00p 760.00p 770.50p 19865
16/11/2009 775.00p 784.00p 770.00p 777.50p 12597
13/11/2009 781.50p 787.00p 773.00p 779.00p 2465
12/11/2009 775.00p 783.00p 772.00p 781.50p 14000
11/11/2009 770.00p 771.00p 770.00p 771.00p 5238
10/11/2009 772.00p 772.00p 769.00p 769.00p 6410
09/11/2009 760.00p 760.00p 760.00p 760.00p 3966
06/11/2009 764.50p 764.50p 764.50p 764.50p 6810
05/11/2009 760.00p 764.50p 760.00p 764.50p 5060
04/11/2009 750.00p 760.00p 748.00p 760.00p 8729
03/11/2009 770.00p 770.00p 750.00p 751.00p 7208
02/11/2009 781.50p 782.00p 781.50p 782.00p 723
30/10/2009 785.00p 785.00p 781.50p 781.50p 2031
29/10/2009 780.00p 785.00p 780.00p 785.00p 8682
28/10/2009 785.00p 790.00p 785.00p 790.00p 1985
27/10/2009 795.00p 798.00p 785.00p 794.00p 10528
26/10/2009 800.00p 808.50p 800.00p 808.50p 1866
23/10/2009 812.00p 815.00p 805.00p 812.50p 11248
22/10/2009 810.00p 817.50p 800.00p 817.50p 4500
21/10/2009 818.50p 818.50p 815.50p 815.50p 7178
20/10/2009 825.00p 825.00p 815.00p 818.50p 10699
19/10/2009 830.00p 840.00p 830.00p 832.50p 3645
16/10/2009 848.00p 848.00p 838.50p 838.50p 10144
15/10/2009 858.00p 858.00p 843.00p 843.00p 2500
14/10/2009 832.00p 832.00p 830.00p 830.00p 2548
13/10/2009 830.00p 833.50p 830.00p 833.50p 10959
12/10/2009 848.00p 848.00p 848.00p 848.00p 4589
09/10/2009 836.00p 842.50p 836.00p 842.50p 6955
08/10/2009 838.00p 843.00p 838.00p 843.00p 0
07/10/2009 839.50p 844.00p 838.00p 838.00p 1009
06/10/2009 827.00p 834.00p 827.00p 834.00p 97637
05/10/2009 825.00p 827.00p 825.00p 827.00p 4795
02/10/2009 817.00p 827.50p 813.00p 827.50p 8200
01/10/2009 825.00p 831.50p 825.00p 831.50p 4834
30/09/2009 838.00p 838.00p 827.50p 827.50p 2526
29/09/2009 830.00p 838.00p 830.00p 838.00p 6065
28/09/2009 824.00p 832.00p 824.00p 832.00p 4530
25/09/2009 824.50p 824.50p 824.50p 824.50p 5585
24/09/2009 827.50p 827.50p 824.50p 824.50p 3399
23/09/2009 825.00p 827.50p 825.00p 827.50p 1770
22/09/2009 825.00p 825.00p 825.00p 825.00p 1699
21/09/2009 810.00p 825.00p 810.00p 825.00p 160530

*Close Price adjusted for both dividends and splits