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
08/09/2020 2,800.00p 2,869.00p 2,770.08p 2,815.00p 1119
07/09/2020 2,790.00p 2,869.00p 2,776.30p 2,795.00p 5030
04/09/2020 2,820.00p 2,847.80p 2,750.00p 2,760.00p 8419
03/09/2020 2,900.00p 2,900.00p 2,850.00p 2,900.00p 2532
02/09/2020 2,960.00p 2,960.00p 2,875.02p 2,900.00p 1073
01/09/2020 2,950.00p 2,976.75p 2,880.00p 2,890.00p 753
31/08/2020 2,950.00p 2,951.18p 2,895.00p 2,895.00p 842
28/08/2020 2,950.00p 2,951.18p 2,895.00p 2,895.00p 842
27/08/2020 2,890.00p 2,977.90p 2,875.00p 2,875.00p 1140
26/08/2020 2,890.00p 2,920.00p 2,870.00p 2,900.00p 2115
25/08/2020 2,890.00p 2,959.00p 2,882.50p 2,890.00p 329
24/08/2020 2,890.00p 2,959.75p 2,882.17p 2,890.00p 563
21/08/2020 2,890.00p 2,960.77p 2,890.00p 2,890.00p 3018
20/08/2020 2,890.00p 2,960.55p 2,891.52p 2,900.00p 2926
19/08/2020 2,890.00p 2,970.78p 2,890.00p 2,890.00p 2357
18/08/2020 2,860.00p 2,973.85p 2,860.00p 2,860.00p 1525
17/08/2020 2,960.00p 2,992.00p 2,931.70p 2,945.00p 2178
14/08/2020 2,960.00p 2,970.00p 2,910.00p 2,910.00p 3254
13/08/2020 2,860.00p 2,959.00p 2,940.00p 2,940.00p 446
12/08/2020 2,860.00p 2,970.00p 2,860.00p 2,970.00p 776
11/08/2020 2,950.00p 2,994.52p 2,937.00p 2,990.00p 3918
10/08/2020 2,950.00p 2,985.00p 2,918.80p 2,945.00p 798
07/08/2020 2,950.00p 2,977.90p 2,850.00p 2,935.00p 1796
06/08/2020 2,950.00p 2,980.67p 2,950.00p 2,975.00p 30892
05/08/2020 2,890.00p 2,941.20p 2,830.00p 2,930.00p 3977
04/08/2020 2,890.00p 2,910.50p 2,870.00p 2,870.00p 4778
03/08/2020 2,890.00p 2,907.00p 2,880.00p 2,880.00p 4324
31/07/2020 2,900.00p 3,055.00p 2,880.00p 2,880.00p 4873
29/07/2020 2,990.00p 2,998.00p 2,963.26p 2,980.00p 4785
28/07/2020 2,990.00p 2,999.50p 2,957.48p 2,975.00p 902
27/07/2020 2,990.00p 3,032.00p 2,953.38p 2,965.00p 3283
24/07/2020 2,990.00p 3,040.00p 2,959.79p 3,000.00p 23544
23/07/2020 3,000.00p 3,044.38p 2,971.00p 3,010.00p 5618
22/07/2020 3,030.00p 3,033.43p 2,998.40p 3,015.00p 15723
21/07/2020 3,000.00p 3,020.00p 2,966.20p 3,020.00p 2300
20/07/2020 2,970.00p 2,995.60p 2,950.00p 2,960.00p 3497
17/07/2020 2,950.00p 2,980.00p 2,879.90p 2,980.00p 345
16/07/2020 2,960.00p 2,980.00p 2,880.00p 2,880.00p 1934
15/07/2020 2,890.00p 2,954.75p 2,890.00p 2,890.00p 88
14/07/2020 2,930.00p 2,953.00p 2,880.00p 2,880.00p 1411
13/07/2020 2,910.00p 2,975.35p 2,923.90p 2,945.00p 1649
10/07/2020 2,910.00p 2,938.95p 2,870.20p 2,910.00p 4023
09/07/2020 2,880.00p 2,914.00p 2,840.00p 2,900.00p 14633
08/07/2020 2,880.00p 2,920.00p 2,880.00p 2,905.00p 3605
07/07/2020 2,820.00p 2,880.00p 2,820.00p 2,880.00p 20424
06/07/2020 2,870.00p 2,870.00p 2,787.60p 2,830.00p 3213
03/07/2020 2,810.00p 2,844.00p 2,790.00p 2,790.00p 4962
02/07/2020 2,760.00p 2,860.00p 2,760.00p 2,860.00p 7073
01/07/2020 2,800.00p 2,864.60p 2,751.00p 2,790.00p 4127
30/06/2020 2,800.00p 2,843.00p 2,751.30p 2,800.00p 3924
29/06/2020 2,780.00p 2,840.00p 2,764.32p 2,840.00p 4048
26/06/2020 2,790.00p 2,848.00p 2,790.00p 2,820.00p 4006
25/06/2020 2,880.00p 2,900.00p 2,800.00p 2,900.00p 8438
24/06/2020 2,840.00p 2,869.40p 2,820.00p 2,820.00p 1395
23/06/2020 2,860.00p 2,910.00p 2,850.00p 2,910.00p 1138
22/06/2020 2,850.00p 2,900.00p 2,840.30p 2,900.00p 3746
19/06/2020 2,900.00p 2,900.00p 2,800.00p 2,900.00p 4047
18/06/2020 2,770.00p 2,815.00p 2,789.21p 2,815.00p 100
17/06/2020 2,770.00p 2,850.00p 2,750.00p 2,790.00p 5081
16/06/2020 2,710.00p 2,850.00p 2,710.00p 2,805.00p 5496
15/06/2020 2,770.00p 2,783.80p 2,702.00p 2,780.00p 4963
12/06/2020 2,770.00p 2,792.75p 2,761.40p 2,790.00p 22380
11/06/2020 2,780.00p 2,815.00p 2,750.00p 2,780.00p 10724
10/06/2020 2,800.00p 2,847.32p 2,800.00p 2,820.00p 3423
09/06/2020 2,950.00p 2,865.00p 2,810.00p 2,865.00p 14002
08/06/2020 2,950.00p 2,960.00p 2,840.00p 2,850.00p 6182
05/06/2020 2,870.00p 2,950.00p 2,850.00p 2,850.00p 3738
04/06/2020 2,880.00p 2,927.90p 2,810.00p 2,810.00p 7318
03/06/2020 2,880.00p 2,975.50p 2,800.00p 2,800.00p 10176
02/06/2020 2,800.00p 2,890.00p 2,784.00p 2,800.00p 12217
01/06/2020 2,810.00p 2,890.00p 2,750.00p 2,750.00p 12127
01/06/2020 2,810.00p 2,890.00p 2,750.00p 2,750.00p 12127
01/06/2020 2,810.00p 2,890.00p 2,750.00p 2,750.00p 12127
01/06/2020 2,810.00p 2,890.00p 2,750.00p 2,750.00p 12127
29/05/2020 2,810.00p 2,879.50p 2,760.00p 2,800.00p 15954
28/05/2020 2,810.00p 2,868.56p 2,782.40p 2,800.00p 14685
27/05/2020 2,830.00p 2,868.90p 2,740.00p 2,740.00p 4320
26/05/2020 2,690.00p 2,780.00p 2,620.00p 2,780.00p 8732
22/05/2020 2,670.00p 2,732.22p 2,660.00p 2,660.00p 5737
21/05/2020 2,690.00p 2,760.00p 2,647.30p 2,715.00p 4363
20/05/2020 2,630.00p 2,705.60p 2,609.00p 2,700.00p 5239
19/05/2020 2,720.00p 2,720.00p 2,630.00p 2,630.00p 3205
18/05/2020 2,640.00p 2,671.00p 2,615.00p 2,640.00p 7074
15/05/2020 2,620.00p 2,682.30p 2,600.00p 2,655.00p 3771
14/05/2020 2,630.00p 2,663.00p 2,620.00p 2,630.00p 11540
13/05/2020 2,750.00p 2,750.00p 2,630.00p 2,750.00p 8088
12/05/2020 2,710.00p 2,710.00p 2,670.00p 2,690.00p 18630
11/05/2020 2,710.00p 2,762.30p 2,680.00p 2,680.00p 3643
07/05/2020 2,700.00p 2,724.04p 2,682.68p 2,700.00p 7381
06/05/2020 2,700.00p 2,740.66p 2,680.00p 2,720.00p 6327
05/05/2020 2,750.00p 2,781.30p 2,698.80p 2,710.00p 8477
01/05/2020 2,780.00p 2,806.40p 2,710.00p 2,745.00p 7816
30/04/2020 2,830.00p 2,852.00p 2,750.00p 2,830.00p 8281
29/04/2020 2,770.00p 2,859.00p 2,747.40p 2,810.00p 21230
28/04/2020 2,710.00p 2,765.00p 2,710.00p 2,740.00p 6691
27/04/2020 2,730.00p 2,724.00p 2,641.00p 2,705.00p 7752
24/04/2020 2,730.00p 2,730.00p 2,642.50p 2,730.00p 1354
23/04/2020 2,730.00p 2,707.95p 2,650.00p 2,700.00p 3473
22/04/2020 2,730.00p 2,730.00p 2,636.00p 2,730.00p 3355
21/04/2020 2,660.00p 2,680.00p 2,601.20p 2,675.00p 2052
20/04/2020 2,660.00p 2,728.47p 2,640.00p 2,695.00p 7413
17/04/2020 2,660.00p 2,713.20p 2,640.00p 2,680.00p 12321
16/04/2020 2,630.00p 2,685.00p 2,610.00p 2,680.00p 5592
15/04/2020 2,710.00p 2,745.00p 2,600.00p 2,730.00p 6104
14/04/2020 2,760.00p 2,831.10p 2,678.24p 2,760.00p 14553
09/04/2020 2,740.00p 2,850.00p 2,690.00p 2,800.00p 10323
08/04/2020 2,650.00p 2,724.00p 2,610.00p 2,720.00p 2464
07/04/2020 2,670.00p 2,738.70p 2,620.00p 2,685.00p 17387
06/04/2020 2,540.00p 2,700.00p 2,540.00p 2,560.00p 6869
03/04/2020 2,600.00p 2,600.00p 2,480.00p 2,560.00p 5153
02/04/2020 2,570.00p 2,570.00p 2,450.00p 2,555.00p 15686
01/04/2020 2,570.00p 2,570.00p 2,400.00p 2,570.00p 7872
31/03/2020 2,490.00p 2,600.00p 2,460.00p 2,510.00p 16932
30/03/2020 2,450.00p 2,500.00p 2,390.00p 2,450.00p 2737
27/03/2020 2,440.00p 2,538.00p 2,420.00p 2,460.00p 7718
26/03/2020 2,550.00p 2,560.00p 2,440.00p 2,510.00p 4479
25/03/2020 2,440.00p 2,460.00p 2,388.80p 2,460.00p 6217
24/03/2020 2,300.00p 2,400.00p 2,260.00p 2,350.00p 4784
23/03/2020 2,380.00p 2,389.60p 2,200.00p 2,250.00p 12690
20/03/2020 2,290.00p 2,450.00p 2,280.00p 2,450.00p 5069
19/03/2020 2,350.00p 2,357.80p 2,200.00p 2,220.00p 9864
18/03/2020 2,390.00p 2,394.50p 2,350.00p 2,350.00p 12013
17/03/2020 2,460.00p 2,530.00p 2,360.00p 2,400.00p 17614
16/03/2020 2,590.00p 2,623.79p 2,451.23p 2,590.00p 13965
13/03/2020 2,810.00p 2,860.00p 2,710.00p 2,860.00p 9737
12/03/2020 2,930.00p 2,934.90p 2,750.00p 2,850.00p 5887
11/03/2020 2,980.00p 3,015.60p 2,960.00p 2,965.00p 5004
10/03/2020 3,070.00p 3,110.00p 3,000.00p 3,000.00p 2513
09/03/2020 3,070.00p 3,070.00p 2,943.22p 3,025.00p 6032
06/03/2020 3,200.00p 3,217.40p 3,140.00p 3,160.00p 3390
05/03/2020 3,340.00p 3,370.00p 3,236.00p 3,270.00p 8109
04/03/2020 3,360.00p 3,394.00p 3,329.66p 3,365.00p 3408
03/03/2020 3,310.00p 3,380.00p 3,290.00p 3,345.00p 3118
02/03/2020 3,270.00p 3,327.00p 3,233.07p 3,310.00p 17630
28/02/2020 3,210.00p 3,310.00p 3,000.00p 3,310.00p 25085
27/02/2020 3,260.00p 3,275.00p 3,220.00p 3,230.00p 6601
26/02/2020 3,350.00p 3,375.00p 3,283.60p 3,330.00p 2869
25/02/2020 3,360.00p 3,420.00p 3,355.50p 3,390.00p 5381
24/02/2020 3,350.00p 3,404.00p 3,350.00p 3,375.00p 5909
21/02/2020 3,400.00p 3,426.50p 3,390.00p 3,405.00p 2738
20/02/2020 3,400.00p 3,404.40p 3,384.30p 3,390.00p 3394
19/02/2020 3,420.00p 3,420.00p 3,381.00p 3,395.00p 1557
18/02/2020 3,370.00p 3,413.40p 3,359.93p 3,400.00p 3155
17/02/2020 3,420.00p 3,420.00p 3,370.00p 3,400.00p 6792
14/02/2020 3,370.00p 3,402.50p 3,370.00p 3,400.00p 1357
13/02/2020 3,400.00p 3,411.50p 3,380.00p 3,410.00p 6642
12/02/2020 3,400.00p 3,430.00p 3,400.00p 3,430.00p 2599
11/02/2020 3,400.00p 3,420.00p 3,380.00p 3,420.00p 1446
10/02/2020 3,400.00p 3,450.00p 3,383.38p 3,390.00p 4204
07/02/2020 3,410.00p 3,420.00p 3,400.00p 3,415.00p 4329
06/02/2020 3,410.00p 3,451.50p 3,390.00p 3,420.00p 26461
05/02/2020 3,450.00p 3,450.40p 3,376.80p 3,450.00p 2313
04/02/2020 3,390.00p 3,449.50p 3,412.50p 3,435.00p 1916
03/02/2020 3,390.00p 3,424.10p 3,380.00p 3,410.00p 2046
31/01/2020 3,390.00p 3,400.00p 3,370.00p 3,400.00p 3876
30/01/2020 3,400.00p 3,400.00p 3,370.00p 3,385.00p 2712
29/01/2020 3,400.00p 3,400.00p 3,376.98p 3,400.00p 1825
28/01/2020 3,410.00p 3,419.50p 3,364.79p 3,405.00p 2057
27/01/2020 3,410.00p 3,424.50p 3,370.00p 3,400.00p 2822
24/01/2020 3,460.00p 3,459.20p 3,430.00p 3,445.00p 3702
23/01/2020 3,460.00p 3,460.00p 3,420.00p 3,435.00p 4423
22/01/2020 3,460.00p 3,460.00p 3,420.00p 3,460.00p 4003
21/01/2020 3,470.00p 3,470.00p 3,420.00p 3,470.00p 5999
20/01/2020 3,430.00p 3,470.00p 3,420.00p 3,445.00p 3476
17/01/2020 3,450.00p 3,470.00p 3,420.00p 3,450.00p 18367
16/01/2020 3,440.00p 3,450.00p 3,390.00p 3,450.00p 2156
15/01/2020 3,500.00p 3,500.00p 3,380.00p 3,440.00p 11078
14/01/2020 3,480.00p 3,527.71p 3,460.00p 3,490.00p 2901
13/01/2020 3,460.00p 3,530.00p 3,460.00p 3,530.00p 3430
10/01/2020 3,470.00p 3,514.10p 3,470.00p 3,500.00p 1133
09/01/2020 3,520.00p 3,556.00p 3,470.00p 3,505.00p 2934
08/01/2020 3,510.00p 3,570.00p 3,500.00p 3,545.00p 3386
07/01/2020 3,540.00p 3,570.60p 3,504.40p 3,560.00p 5224
06/01/2020 3,500.00p 3,540.00p 3,472.00p 3,540.00p 3930
03/01/2020 3,500.00p 3,508.00p 3,478.00p 3,490.00p 2564
02/01/2020 3,490.00p 3,509.20p 3,483.33p 3,490.00p 1529
31/12/2019 3,490.00p 3,479.90p 3,473.33p 3,475.00p 1417
30/12/2019 3,490.00p 3,490.00p 3,466.90p 3,480.00p 2251
27/12/2019 3,450.00p 3,504.50p 3,450.00p 3,485.00p 2124
24/12/2019 3,490.00p 3,490.00p 3,454.40p 3,470.00p 11216
23/12/2019 3,400.00p 3,480.00p 3,400.00p 3,450.00p 15162
20/12/2019 3,370.00p 3,500.00p 3,357.80p 3,500.00p 38885
19/12/2019 3,350.00p 3,370.00p 3,320.00p 3,350.00p 5979
18/12/2019 3,270.00p 3,345.00p 3,240.00p 3,345.00p 21571
17/12/2019 3,270.00p 3,310.00p 3,251.00p 3,280.00p 22166
16/12/2019 3,260.00p 3,300.00p 3,208.00p 3,275.00p 27017
13/12/2019 3,160.00p 3,224.00p 3,140.00p 3,180.00p 20424
12/12/2019 3,050.00p 3,116.50p 3,053.50p 3,085.00p 1531
11/12/2019 3,050.00p 3,100.00p 3,050.00p 3,090.00p 6437
10/12/2019 3,100.00p 3,100.00p 3,050.00p 3,080.00p 24211
09/12/2019 3,100.00p 3,100.00p 3,065.60p 3,080.00p 5205
06/12/2019 3,090.00p 3,100.00p 3,063.06p 3,065.00p 4379
05/12/2019 3,100.00p 3,100.00p 3,080.50p 3,090.00p 5204
04/12/2019 3,090.00p 3,097.80p 3,080.00p 3,090.00p 13075
03/12/2019 3,100.00p 3,140.00p 3,090.00p 3,095.00p 8476
02/12/2019 3,100.00p 3,109.40p 3,073.20p 3,090.00p 5525
29/11/2019 3,050.00p 3,089.40p 3,045.00p 3,075.00p 5721
28/11/2019 3,040.00p 3,048.66p 3,011.50p 3,030.00p 10237
27/11/2019 3,020.00p 3,030.00p 3,010.50p 3,020.00p 4469
26/11/2019 3,030.00p 3,030.00p 3,000.00p 3,015.00p 9980

*Close Price adjusted for both dividends and splits