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
06/08/2018 3,050.00p 3,055.60p 3,024.40p 3,040.00p 576
03/08/2018 3,020.00p 3,064.50p 3,010.00p 3,035.00p 1620
02/08/2018 3,032.50p 3,054.50p 3,032.50p 3,035.00p 1907
01/08/2018 3,040.00p 3,055.46p 3,010.00p 3,040.00p 1085
31/07/2018 3,040.00p 3,050.00p 3,010.00p 3,050.00p 6520
30/07/2018 3,050.00p 3,060.00p 3,020.00p 3,030.00p 2203
27/07/2018 3,010.00p 3,041.35p 3,000.00p 3,020.00p 4312
26/07/2018 2,990.00p 2,994.89p 2,950.00p 2,980.00p 1926
25/07/2018 2,950.00p 2,990.00p 2,950.00p 2,970.00p 3347
24/07/2018 3,003.68p 3,003.68p 2,965.00p 2,965.00p 3648
23/07/2018 2,940.00p 2,996.55p 2,940.00p 2,940.00p 3833
20/07/2018 2,990.00p 2,992.22p 2,930.00p 2,965.00p 754
19/07/2018 2,980.00p 3,024.50p 2,910.00p 2,910.00p 5380
18/07/2018 2,960.00p 3,024.50p 2,960.00p 2,990.00p 11628
17/07/2018 3,000.00p 3,011.03p 2,910.00p 2,910.00p 2816
16/07/2018 2,950.00p 2,997.13p 2,950.00p 2,980.00p 1573
13/07/2018 2,950.00p 2,990.00p 2,950.00p 2,970.00p 264
12/07/2018 2,950.00p 3,001.87p 2,950.00p 2,990.00p 3290
11/07/2018 2,950.00p 2,990.00p 2,950.00p 2,970.00p 868
10/07/2018 2,950.00p 3,009.04p 2,950.00p 2,975.00p 1655
09/07/2018 2,940.00p 3,010.00p 2,940.00p 2,950.00p 3042
06/07/2018 2,970.00p 2,980.00p 2,930.00p 2,940.00p 1993
05/07/2018 2,920.00p 2,972.40p 2,920.00p 2,945.00p 1367
04/07/2018 2,940.00p 2,964.00p 2,940.00p 2,940.00p 905
03/07/2018 2,960.00p 2,970.00p 2,900.00p 2,950.00p 21530
02/07/2018 2,910.00p 2,959.50p 2,910.00p 2,935.00p 2271
29/06/2018 2,950.00p 2,974.34p 2,920.00p 2,930.00p 3836
28/06/2018 2,920.00p 2,950.00p 2,870.00p 2,930.00p 2040
27/06/2018 2,920.00p 2,920.00p 2,890.00p 2,920.00p 642
26/06/2018 2,865.00p 2,892.00p 2,865.00p 2,880.00p 650
25/06/2018 2,895.00p 2,899.60p 2,864.00p 2,880.00p 1853
22/06/2018 2,890.00p 2,915.44p 2,862.50p 2,900.00p 3684
21/06/2018 2,830.00p 2,889.00p 2,830.00p 2,830.00p 1860
20/06/2018 2,850.00p 2,875.00p 2,845.50p 2,865.00p 2105
19/06/2018 2,860.00p 2,860.00p 2,834.40p 2,850.00p 2769
18/06/2018 2,860.00p 2,860.00p 2,843.50p 2,850.00p 1971
15/06/2018 2,870.00p 2,870.00p 2,834.40p 2,870.00p 2299
14/06/2018 2,830.00p 2,859.33p 2,830.00p 2,850.00p 980
13/06/2018 2,830.00p 2,864.67p 2,830.00p 2,850.00p 2789
12/06/2018 2,840.00p 2,862.20p 2,840.00p 2,855.00p 16793
11/06/2018 2,840.00p 2,870.00p 2,820.40p 2,830.00p 5599
08/06/2018 2,840.00p 2,840.00p 2,800.00p 2,820.00p 43876
07/06/2018 2,800.00p 2,840.00p 2,800.00p 2,840.00p 1364
06/06/2018 2,830.00p 2,830.00p 2,790.00p 2,830.00p 2841
05/06/2018 2,820.00p 2,830.00p 2,790.00p 2,810.00p 8206
04/06/2018 2,790.00p 2,810.00p 2,790.00p 2,810.00p 4232
01/06/2018 2,800.00p 2,810.00p 2,790.00p 2,790.00p 2604
31/05/2018 2,790.00p 2,805.60p 2,790.00p 2,800.00p 3779
30/05/2018 2,790.00p 2,805.60p 2,784.71p 2,800.00p 2375
29/05/2018 2,781.00p 2,795.80p 2,768.40p 2,790.00p 20085
25/05/2018 2,780.00p 2,792.60p 2,760.00p 2,765.00p 3651
24/05/2018 2,770.00p 2,806.10p 2,760.00p 2,760.00p 2252
23/05/2018 2,760.00p 2,809.60p 2,760.00p 2,775.00p 1279
22/05/2018 2,780.00p 2,810.00p 2,780.00p 2,800.00p 11192
21/05/2018 2,720.00p 2,780.00p 2,720.00p 2,765.00p 4067
18/05/2018 2,740.00p 2,750.00p 2,720.00p 2,735.00p 5331
17/05/2018 2,720.00p 2,740.00p 2,717.80p 2,725.00p 8641
16/05/2018 2,730.00p 2,740.00p 2,692.60p 2,700.00p 7685
15/05/2018 2,700.00p 2,730.00p 2,685.20p 2,705.00p 3818
14/05/2018 2,710.00p 2,710.00p 2,680.00p 2,695.00p 2276
11/05/2018 2,700.00p 2,710.00p 2,680.00p 2,695.00p 5420
10/05/2018 2,718.80p 2,718.80p 2,684.40p 2,700.00p 4322
09/05/2018 2,739.50p 2,739.50p 2,705.00p 2,710.00p 2231
08/05/2018 2,715.00p 2,742.92p 2,710.00p 2,710.00p 3040
04/05/2018 2,726.00p 2,739.97p 2,690.00p 2,715.00p 4748
03/05/2018 2,720.00p 2,730.00p 2,702.00p 2,715.00p 4301
02/05/2018 2,702.00p 2,719.00p 2,702.00p 2,710.00p 1594
01/05/2018 2,680.00p 2,719.00p 2,676.40p 2,710.00p 5052
30/04/2018 2,672.80p 2,679.40p 2,623.00p 2,650.00p 19399
27/04/2018 2,660.00p 2,674.00p 2,620.00p 2,650.00p 4401
26/04/2018 2,620.50p 2,662.00p 2,620.50p 2,645.00p 1832
25/04/2018 2,670.00p 2,679.91p 2,620.00p 2,620.00p 15886
24/04/2018 2,620.00p 2,683.75p 2,620.00p 2,665.00p 24665
23/04/2018 2,679.40p 2,685.80p 2,626.60p 2,655.00p 7025
20/04/2018 2,620.00p 2,650.00p 2,620.00p 2,650.00p 16928
19/04/2018 2,649.50p 2,650.00p 2,621.00p 2,645.00p 2350
18/04/2018 2,670.00p 2,670.00p 2,624.00p 2,670.00p 7524
17/04/2018 2,640.50p 2,640.50p 2,635.00p 2,635.00p 2642
16/04/2018 2,610.00p 2,635.00p 2,610.00p 2,635.00p 4312
13/04/2018 2,620.00p 2,643.25p 2,613.88p 2,615.00p 5433
12/04/2018 2,620.00p 2,649.00p 2,620.00p 2,620.00p 15558
11/04/2018 2,650.00p 2,657.00p 2,630.00p 2,650.00p 2371
10/04/2018 2,650.00p 2,669.60p 2,635.00p 2,660.00p 11185
09/04/2018 2,674.50p 2,674.50p 2,630.50p 2,655.00p 1876
06/04/2018 2,680.00p 2,680.00p 2,630.50p 2,655.00p 2742
05/04/2018 2,660.00p 2,674.50p 2,630.00p 2,640.00p 8658
04/04/2018 2,620.00p 2,645.60p 2,590.00p 2,620.00p 6082
03/04/2018 2,620.00p 2,660.00p 2,580.00p 2,660.00p 4274
29/03/2018 2,630.00p 2,640.00p 2,610.20p 2,640.00p 3154
28/03/2018 2,620.00p 2,634.50p 2,605.00p 2,610.00p 6463
27/03/2018 2,650.00p 2,673.70p 2,617.12p 2,630.00p 8964
26/03/2018 2,650.00p 2,659.60p 2,640.00p 2,650.00p 845
23/03/2018 2,680.00p 2,680.00p 2,642.12p 2,660.00p 3042
22/03/2018 2,700.00p 2,705.00p 2,659.93p 2,700.00p 2938
21/03/2018 2,710.00p 2,714.70p 2,700.00p 2,700.00p 7195
20/03/2018 2,730.00p 2,730.00p 2,700.00p 2,700.00p 3125
19/03/2018 2,730.00p 2,730.30p 2,700.00p 2,700.00p 3491
16/03/2018 2,730.00p 2,790.00p 2,710.00p 2,710.00p 1998
15/03/2018 2,730.00p 2,790.00p 2,730.00p 2,760.00p 221
14/03/2018 2,740.00p 2,740.50p 2,740.00p 2,740.00p 1560
13/03/2018 2,750.00p 2,800.00p 2,740.00p 2,765.00p 3190
12/03/2018 2,796.80p 2,800.00p 2,750.60p 2,780.00p 963
09/03/2018 2,750.00p 2,805.60p 2,750.00p 2,790.00p 467
08/03/2018 2,802.00p 2,802.00p 2,770.40p 2,790.00p 30838
07/03/2018 2,800.00p 2,800.00p 2,770.30p 2,785.00p 1338
06/03/2018 2,750.00p 2,800.00p 2,750.00p 2,780.00p 1955
05/03/2018 2,740.00p 2,800.00p 2,740.00p 2,740.00p 9831
02/03/2018 2,780.00p 2,801.90p 2,780.00p 2,780.00p 800
01/03/2018 2,811.90p 2,811.90p 2,799.00p 2,805.00p 998
28/02/2018 2,790.00p 2,812.20p 2,790.00p 2,790.00p 1269
27/02/2018 2,790.00p 2,816.80p 2,790.00p 2,810.00p 6414
26/02/2018 2,810.00p 2,817.40p 2,790.00p 2,805.00p 2586
23/02/2018 2,790.00p 2,799.24p 2,780.00p 2,795.00p 2382
22/02/2018 2,818.60p 2,818.60p 2,770.00p 2,795.00p 1872
21/02/2018 2,770.00p 2,825.49p 2,770.00p 2,800.00p 3314
20/02/2018 2,790.00p 2,830.00p 2,770.00p 2,770.00p 4534
19/02/2018 2,810.00p 2,823.56p 2,780.00p 2,795.00p 5576
16/02/2018 2,700.00p 2,811.85p 2,699.80p 2,810.00p 22536
15/02/2018 2,650.00p 2,699.60p 2,650.00p 2,680.00p 2608
14/02/2018 2,669.70p 2,670.00p 2,660.00p 2,660.00p 1462
13/02/2018 2,640.00p 2,669.70p 2,632.50p 2,640.00p 1746
12/02/2018 2,660.00p 2,667.35p 2,630.00p 2,650.00p 3159
09/02/2018 2,583.00p 2,640.60p 2,583.00p 2,615.00p 1848
08/02/2018 2,670.00p 2,678.00p 2,620.00p 2,645.00p 2352
07/02/2018 2,660.00p 2,669.50p 2,640.00p 2,660.00p 2227
06/02/2018 2,670.00p 2,670.00p 2,600.00p 2,630.00p 10300
05/02/2018 2,750.00p 2,760.00p 2,713.53p 2,735.00p 9043
02/02/2018 2,810.00p 2,810.40p 2,780.00p 2,805.00p 4458
01/02/2018 2,850.00p 2,850.00p 2,810.00p 2,825.00p 1994
31/01/2018 2,860.00p 2,870.00p 2,840.00p 2,870.00p 3250
30/01/2018 2,880.00p 2,885.00p 2,866.81p 2,870.00p 2936
29/01/2018 2,860.40p 2,895.00p 2,860.40p 2,895.00p 6860
26/01/2018 2,860.40p 2,882.00p 2,860.40p 2,880.00p 1233
25/01/2018 2,900.00p 2,930.00p 2,870.40p 2,900.00p 6707
24/01/2018 2,900.00p 2,900.00p 2,860.40p 2,880.00p 3300
23/01/2018 2,863.43p 2,879.80p 2,862.20p 2,870.00p 1883
22/01/2018 2,860.00p 2,875.00p 2,840.00p 2,870.00p 2690
19/01/2018 2,850.00p 2,855.00p 2,823.30p 2,850.00p 1883
18/01/2018 2,850.00p 2,850.00p 2,816.86p 2,850.00p 29950
17/01/2018 2,820.00p 2,866.18p 2,813.30p 2,835.00p 3234
16/01/2018 2,760.00p 2,850.00p 2,760.00p 2,850.00p 3506
15/01/2018 2,779.80p 2,779.80p 2,763.00p 2,770.00p 10992
12/01/2018 2,760.00p 2,779.80p 2,741.00p 2,760.00p 2741
11/01/2018 2,740.00p 2,760.00p 2,740.00p 2,750.00p 7066
10/01/2018 2,730.00p 2,759.80p 2,730.00p 2,740.00p 2916
09/01/2018 2,736.00p 2,760.00p 2,736.00p 2,745.00p 1660
08/01/2018 2,730.00p 2,749.80p 2,730.00p 2,740.00p 1557
05/01/2018 2,730.00p 2,750.00p 2,713.40p 2,740.00p 2688
04/01/2018 2,705.00p 2,729.70p 2,705.00p 2,715.00p 2824
03/01/2018 2,696.86p 2,720.00p 2,694.40p 2,710.00p 2900
02/01/2018 2,690.00p 2,715.60p 2,690.00p 2,710.00p 6058
29/12/2017 2,725.00p 2,725.00p 2,696.00p 2,725.00p 441
28/12/2017 2,725.00p 2,725.00p 2,696.00p 2,725.00p 1903
27/12/2017 2,707.75p 2,707.75p 2,686.75p 2,707.50p 706
22/12/2017 2,708.10p 2,702.50p 2,702.50p 2,702.50p 0
21/12/2017 2,708.10p 2,708.10p 2,691.83p 2,702.50p 856
20/12/2017 2,720.00p 2,720.00p 2,686.33p 2,720.00p 1480
19/12/2017 2,719.00p 2,720.00p 2,685.00p 2,702.50p 334
18/12/2017 2,710.00p 2,720.00p 2,692.46p 2,702.50p 595
15/12/2017 2,690.00p 2,741.00p 2,675.00p 2,741.00p 1710
14/12/2017 2,685.00p 2,698.90p 2,684.75p 2,687.50p 1771
13/12/2017 2,690.00p 2,704.75p 2,680.70p 2,690.00p 1072
12/12/2017 2,701.25p 2,701.25p 2,680.70p 2,682.50p 416
11/12/2017 2,710.00p 2,710.00p 2,675.00p 2,692.50p 1654
08/12/2017 2,709.00p 2,709.00p 2,678.74p 2,692.00p 553
07/12/2017 2,709.00p 2,709.00p 2,678.85p 2,709.00p 3525
06/12/2017 2,676.00p 2,697.85p 2,676.00p 2,689.00p 450
05/12/2017 2,701.25p 2,707.30p 2,692.00p 2,692.00p 249
04/12/2017 2,700.00p 2,710.00p 2,675.00p 2,692.00p 880
01/12/2017 2,689.00p 2,689.00p 2,660.00p 2,669.00p 615
30/11/2017 2,660.00p 2,687.30p 2,655.00p 2,670.00p 1171
29/11/2017 2,673.16p 2,673.16p 2,663.00p 2,670.00p 366
28/11/2017 2,665.85p 2,675.00p 2,665.85p 2,675.00p 997
27/11/2017 2,699.00p 2,699.00p 2,656.00p 2,670.00p 1116
24/11/2017 2,650.00p 2,678.77p 2,650.00p 2,667.50p 4790
23/11/2017 2,660.00p 2,676.91p 2,660.00p 2,660.00p 1208
22/11/2017 2,667.00p 2,670.00p 2,653.00p 2,660.00p 12240
21/11/2017 2,697.00p 2,697.00p 2,668.00p 2,668.00p 3768
20/11/2017 2,696.50p 2,696.50p 2,666.00p 2,682.50p 327
17/11/2017 2,684.00p 2,700.00p 2,665.00p 2,682.50p 2212
16/11/2017 2,690.00p 2,700.00p 2,673.00p 2,684.00p 3765
15/11/2017 2,720.00p 2,739.85p 2,650.00p 2,678.00p 9069
14/11/2017 2,755.00p 2,755.00p 2,732.25p 2,738.00p 1181
13/11/2017 2,731.00p 2,753.25p 2,721.00p 2,737.50p 2975
10/11/2017 2,731.00p 2,755.00p 2,720.00p 2,750.00p 1957
09/11/2017 2,750.00p 2,776.50p 2,730.00p 2,730.00p 2670
08/11/2017 2,740.00p 2,780.00p 2,749.74p 2,763.00p 4691
07/11/2017 2,740.00p 2,780.00p 2,730.00p 2,762.50p 4445
06/11/2017 2,740.00p 2,775.00p 2,712.60p 2,757.50p 7475
03/11/2017 2,720.00p 2,738.25p 2,706.00p 2,722.50p 2777
02/11/2017 2,720.00p 2,730.00p 2,712.68p 2,722.50p 1656
01/11/2017 2,696.00p 2,726.74p 2,697.40p 2,710.50p 1080
31/10/2017 2,696.00p 2,714.55p 2,696.00p 2,696.00p 1112
30/10/2017 2,696.00p 2,713.68p 2,696.00p 2,696.00p 4249
27/10/2017 2,696.00p 2,725.00p 2,695.00p 2,725.00p 1785
26/10/2017 2,695.00p 2,697.25p 2,695.00p 2,695.00p 543
25/10/2017 2,700.00p 2,724.00p 2,700.00p 2,705.00p 7342
24/10/2017 2,701.00p 2,724.00p 2,700.00p 2,715.00p 2869
23/10/2017 2,701.00p 2,724.00p 2,700.00p 2,705.50p 2144
20/10/2017 2,700.00p 2,715.37p 2,700.00p 2,712.50p 2647

*Close Price adjusted for both dividends and splits