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
24/04/2019 2,940.00p 2,950.00p 2,930.90p 2,950.00p 4642
23/04/2019 2,940.00p 2,949.80p 2,935.00p 2,945.00p 5128
18/04/2019 2,945.00p 2,950.00p 2,940.30p 2,950.00p 1449
17/04/2019 2,930.00p 2,954.00p 2,930.00p 2,930.00p 2219
16/04/2019 2,950.00p 2,960.00p 2,929.00p 2,945.00p 10325
15/04/2019 2,940.00p 2,944.80p 2,911.20p 2,920.00p 6075
12/04/2019 2,902.00p 2,935.00p 2,901.25p 2,935.00p 17304
11/04/2019 2,900.00p 2,905.00p 2,880.30p 2,905.00p 5157
10/04/2019 2,910.00p 2,910.00p 2,890.00p 2,905.00p 41847
09/04/2019 2,900.00p 2,927.60p 2,881.25p 2,890.00p 2809
08/04/2019 2,920.00p 2,930.00p 2,910.00p 2,930.00p 5162
05/04/2019 2,937.33p 2,937.33p 2,910.30p 2,925.00p 2847
04/04/2019 2,960.00p 2,960.00p 2,930.40p 2,960.00p 4368
03/04/2019 2,930.00p 3,000.00p 2,930.00p 3,000.00p 3682
02/04/2019 2,920.30p 2,940.00p 2,920.00p 2,940.00p 8926
01/04/2019 2,920.00p 2,934.70p 2,910.00p 2,920.00p 3680
29/03/2019 2,920.00p 2,950.00p 2,910.00p 2,920.00p 12905
28/03/2019 2,970.00p 2,970.00p 2,920.50p 2,970.00p 8068
27/03/2019 2,960.00p 2,960.00p 2,920.40p 2,950.00p 8941
26/03/2019 2,960.00p 2,960.00p 2,930.00p 2,940.00p 6381
25/03/2019 2,920.00p 2,949.60p 2,900.00p 2,920.00p 1828
22/03/2019 2,940.00p 2,955.00p 2,940.00p 2,955.00p 2693
21/03/2019 2,960.00p 2,962.00p 2,950.50p 2,960.00p 4456
20/03/2019 2,964.80p 2,965.00p 2,952.00p 2,965.00p 1789
19/03/2019 2,965.00p 2,967.40p 2,952.00p 2,965.00p 1874
18/03/2019 2,950.00p 2,965.60p 2,930.30p 2,950.00p 2355
15/03/2019 2,970.00p 2,970.00p 2,930.30p 2,970.00p 81116
14/03/2019 2,950.00p 2,950.00p 2,920.30p 2,945.00p 906
13/03/2019 2,966.00p 2,985.60p 2,960.00p 2,980.00p 2954
12/03/2019 2,970.00p 2,972.00p 2,960.00p 2,970.00p 5077
11/03/2019 2,980.00p 2,987.80p 2,954.40p 2,985.00p 7457
08/03/2019 2,960.00p 2,975.00p 2,959.00p 2,970.00p 6527
07/03/2019 2,980.00p 2,983.00p 2,966.00p 2,980.00p 4096
06/03/2019 2,970.00p 2,976.50p 2,970.00p 2,975.00p 971
05/03/2019 2,967.00p 2,977.80p 2,966.00p 2,975.00p 2204
04/03/2019 2,963.50p 2,975.00p 2,963.00p 2,975.00p 3049
01/03/2019 2,950.00p 2,966.80p 2,950.00p 2,960.00p 10059
28/02/2019 2,950.00p 2,972.52p 2,946.00p 2,960.00p 2428
27/02/2019 2,953.00p 2,955.10p 2,953.00p 2,955.00p 603
26/02/2019 2,956.50p 2,956.50p 2,946.00p 2,950.00p 6938
25/02/2019 2,930.00p 2,960.00p 2,925.00p 2,955.00p 2817
22/02/2019 2,930.00p 2,930.00p 2,905.00p 2,915.00p 1376
21/02/2019 2,929.00p 2,929.00p 2,920.00p 2,920.00p 7742
20/02/2019 2,890.00p 2,930.00p 2,875.30p 2,915.00p 3176
19/02/2019 2,870.00p 2,880.20p 2,850.40p 2,880.00p 3954
18/02/2019 2,862.50p 2,880.00p 2,855.00p 2,855.00p 1969
15/02/2019 2,850.40p 2,864.00p 2,850.40p 2,855.00p 3367
14/02/2019 2,845.30p 2,869.60p 2,845.30p 2,850.00p 2015
13/02/2019 2,840.00p 2,841.82p 2,820.40p 2,830.00p 3268
12/02/2019 2,835.40p 2,839.60p 2,814.00p 2,820.00p 1074
11/02/2019 2,840.00p 2,840.00p 2,815.00p 2,815.00p 2395
08/02/2019 2,800.00p 2,840.00p 2,800.00p 2,840.00p 3166
07/02/2019 2,890.00p 2,899.80p 2,800.00p 2,810.00p 4892
06/02/2019 2,940.00p 2,940.00p 2,890.00p 2,890.00p 5566
05/02/2019 2,959.20p 2,963.11p 2,948.40p 2,955.00p 1018
04/02/2019 2,949.20p 2,959.70p 2,937.80p 2,945.00p 1701
01/02/2019 2,942.50p 2,942.50p 2,913.00p 2,940.00p 2787
31/01/2019 2,950.00p 2,950.00p 2,910.00p 2,910.00p 1263
30/01/2019 2,910.00p 2,929.50p 2,910.00p 2,910.00p 1195
29/01/2019 2,922.50p 2,922.50p 2,892.40p 2,910.00p 1357
28/01/2019 2,880.00p 2,922.50p 2,880.00p 2,880.00p 13501
25/01/2019 2,920.00p 2,920.00p 2,880.00p 2,880.00p 719
24/01/2019 2,940.00p 2,954.00p 2,880.00p 2,920.00p 6009
23/01/2019 2,910.00p 2,950.00p 2,910.00p 2,945.00p 1290
22/01/2019 2,942.00p 2,942.00p 2,920.40p 2,930.00p 1661
21/01/2019 2,890.00p 2,940.00p 2,890.00p 2,930.00p 2762
18/01/2019 2,900.00p 2,935.60p 2,900.00p 2,920.00p 2944
17/01/2019 2,890.00p 2,930.00p 2,880.00p 2,890.00p 2707
16/01/2019 2,880.00p 2,920.00p 2,880.00p 2,905.00p 711
15/01/2019 2,880.00p 2,915.00p 2,880.00p 2,915.00p 9550
14/01/2019 2,860.00p 2,890.00p 2,855.50p 2,875.00p 11015
11/01/2019 2,880.00p 2,900.00p 2,864.80p 2,890.00p 8020
10/01/2019 2,840.00p 2,900.00p 2,840.00p 2,870.00p 11335
09/01/2019 2,840.00p 2,870.00p 2,840.00p 2,860.00p 14668
08/01/2019 2,770.00p 2,840.00p 2,768.50p 2,820.00p 11610
07/01/2019 2,700.00p 2,760.00p 2,668.80p 2,740.00p 8019
04/01/2019 2,690.00p 2,698.55p 2,675.00p 2,675.00p 1940
03/01/2019 2,680.00p 2,695.60p 2,643.00p 2,665.00p 3315
02/01/2019 2,670.00p 2,720.00p 2,634.40p 2,720.00p 3959
31/12/2018 2,650.00p 2,679.20p 2,647.30p 2,660.00p 2003
28/12/2018 2,650.00p 2,668.90p 2,630.00p 2,630.00p 1821
27/12/2018 2,670.00p 2,670.00p 2,630.50p 2,635.00p 1893
24/12/2018 2,670.00p 2,670.00p 2,609.60p 2,670.00p 1412
21/12/2018 2,650.00p 2,700.00p 2,600.00p 2,700.00p 8007
20/12/2018 2,690.00p 2,690.00p 2,663.60p 2,675.00p 496
19/12/2018 2,690.00p 2,697.80p 2,663.60p 2,690.00p 33327
18/12/2018 2,690.00p 2,720.00p 2,660.00p 2,700.00p 3046
17/12/2018 2,690.00p 2,720.00p 2,690.00p 2,705.00p 2738
14/12/2018 2,690.00p 2,695.00p 2,690.00p 2,690.00p 876
13/12/2018 2,740.00p 2,740.00p 2,693.30p 2,705.00p 953
12/12/2018 2,700.00p 2,730.00p 2,697.00p 2,715.00p 1545
11/12/2018 2,732.00p 2,739.00p 2,704.80p 2,725.00p 1992
10/12/2018 2,700.40p 2,730.00p 2,696.00p 2,715.00p 1670
07/12/2018 2,720.00p 2,773.60p 2,710.00p 2,720.00p 2644
06/12/2018 2,760.00p 2,800.00p 2,720.00p 2,735.00p 1902
05/12/2018 2,760.50p 2,785.00p 2,760.50p 2,785.00p 1050
04/12/2018 2,812.00p 2,812.00p 2,784.80p 2,800.00p 519
03/12/2018 2,800.00p 2,815.60p 2,780.00p 2,800.00p 614
30/11/2018 2,770.00p 2,787.60p 2,764.00p 2,780.00p 4799
29/11/2018 2,730.00p 2,746.40p 2,725.00p 2,730.00p 2802
28/11/2018 2,740.00p 2,789.50p 2,740.00p 2,740.00p 758
27/11/2018 2,750.00p 2,750.00p 2,730.00p 2,740.00p 10781
26/11/2018 2,753.60p 2,769.80p 2,753.60p 2,760.00p 1108
23/11/2018 2,776.40p 2,776.40p 2,755.40p 2,765.00p 869
22/11/2018 2,776.40p 2,776.40p 2,754.50p 2,765.00p 871
21/11/2018 2,780.00p 2,780.00p 2,729.00p 2,765.00p 1592
20/11/2018 2,850.00p 2,850.00p 2,722.00p 2,750.00p 4370
19/11/2018 2,820.00p 2,820.33p 2,802.20p 2,820.00p 1634
16/11/2018 2,800.00p 2,850.00p 2,800.00p 2,820.00p 2293
15/11/2018 2,830.00p 2,860.00p 2,802.40p 2,820.00p 4538
14/11/2018 2,844.00p 2,862.00p 2,826.00p 2,845.00p 6506
13/11/2018 2,820.00p 2,862.00p 2,820.00p 2,820.00p 1493
12/11/2018 2,835.00p 2,865.00p 2,835.00p 2,845.00p 968
09/11/2018 2,830.00p 2,865.00p 2,820.00p 2,820.00p 847
08/11/2018 2,860.00p 2,895.33p 2,840.00p 2,860.00p 1001
07/11/2018 2,820.00p 2,900.00p 2,820.00p 2,870.00p 2839
06/11/2018 2,830.00p 2,870.00p 2,740.00p 2,740.00p 4464
05/11/2018 2,830.00p 2,856.00p 2,830.00p 2,830.00p 606
02/11/2018 2,870.00p 2,870.00p 2,830.00p 2,850.00p 4151
01/11/2018 2,840.00p 2,866.80p 2,800.00p 2,800.00p 8832
31/10/2018 2,842.00p 2,842.00p 2,800.50p 2,825.00p 2003
30/10/2018 2,790.00p 2,850.00p 2,780.00p 2,850.00p 4195
29/10/2018 2,800.00p 2,844.50p 2,790.00p 2,820.00p 2670
26/10/2018 2,840.00p 2,873.00p 2,770.00p 2,770.00p 4308
25/10/2018 2,884.80p 2,900.00p 2,870.50p 2,895.00p 2028
24/10/2018 2,920.00p 2,960.00p 2,920.00p 2,950.00p 1093
23/10/2018 2,940.00p 2,980.00p 2,930.00p 2,955.00p 1098
22/10/2018 2,989.50p 2,999.50p 2,980.20p 2,990.00p 2634
19/10/2018 2,984.80p 2,986.00p 2,970.40p 2,985.00p 2199
18/10/2018 3,010.00p 3,018.00p 2,975.00p 3,010.00p 1352
17/10/2018 2,990.00p 2,992.00p 2,970.00p 2,990.00p 1207
16/10/2018 3,020.00p 3,020.00p 2,961.20p 3,020.00p 1915
15/10/2018 2,950.00p 2,980.00p 2,940.00p 2,980.00p 1372
12/10/2018 2,930.00p 2,990.00p 2,930.00p 2,930.00p 2160
11/10/2018 2,980.00p 3,010.00p 2,910.00p 2,910.00p 6357
10/10/2018 3,040.00p 3,040.00p 2,970.00p 2,990.00p 4470
09/10/2018 2,990.00p 3,040.00p 2,990.00p 3,015.00p 3300
08/10/2018 3,000.00p 3,021.75p 2,990.00p 2,990.00p 7374
05/10/2018 3,016.00p 3,043.48p 3,012.80p 3,020.00p 803
04/10/2018 3,040.00p 3,040.00p 3,000.00p 3,000.00p 647
03/10/2018 3,030.00p 3,040.00p 3,000.00p 3,020.00p 1804
02/10/2018 3,020.00p 3,020.00p 2,997.80p 3,020.00p 7510
01/10/2018 3,016.00p 3,030.00p 3,010.00p 3,015.00p 1187
28/09/2018 3,016.00p 3,040.00p 3,012.80p 3,020.00p 1486
27/09/2018 2,990.00p 3,040.00p 2,990.00p 3,020.00p 3136
26/09/2018 2,960.00p 3,010.00p 2,960.00p 3,010.00p 1571
25/09/2018 2,960.00p 2,960.00p 2,932.80p 2,940.00p 3582
24/09/2018 2,920.00p 2,968.22p 2,910.00p 2,920.00p 2802
21/09/2018 2,920.00p 2,960.00p 2,890.00p 2,960.00p 3768
20/09/2018 2,910.00p 2,929.80p 2,890.00p 2,900.00p 5571
19/09/2018 2,916.40p 2,919.80p 2,902.20p 2,910.00p 2419
18/09/2018 2,910.00p 2,918.00p 2,890.00p 2,905.00p 8189
17/09/2018 2,940.00p 2,976.50p 2,890.00p 2,915.00p 106968
14/09/2018 2,940.00p 2,977.00p 2,940.00p 2,940.00p 3039
13/09/2018 2,977.00p 2,984.40p 2,958.00p 2,970.00p 1499
12/09/2018 2,962.50p 2,962.50p 2,949.00p 2,955.00p 754
11/09/2018 3,010.00p 3,050.00p 2,930.00p 2,930.00p 6336
10/09/2018 3,014.00p 3,032.00p 3,014.00p 3,030.00p 2546
07/09/2018 3,050.00p 3,050.00p 3,014.00p 3,050.00p 3652
06/09/2018 3,035.00p 3,050.00p 3,025.50p 3,045.00p 622
05/09/2018 3,050.00p 3,076.70p 3,010.00p 3,010.00p 4899
04/09/2018 3,059.20p 3,067.80p 3,051.10p 3,055.00p 1596
03/09/2018 3,060.00p 3,085.60p 3,050.00p 3,055.00p 4025
31/08/2018 3,050.00p 3,076.70p 3,050.00p 3,050.00p 2824
30/08/2018 3,050.00p 3,076.70p 3,050.00p 3,055.00p 1120
29/08/2018 3,070.00p 3,075.39p 3,052.00p 3,055.00p 4133
28/08/2018 3,070.00p 3,070.00p 3,051.00p 3,060.00p 4218
24/08/2018 3,050.00p 3,080.00p 3,050.00p 3,065.00p 6690
23/08/2018 3,020.00p 3,077.94p 3,020.00p 3,020.00p 3709
22/08/2018 3,065.00p 3,067.50p 3,022.50p 3,045.00p 3423
21/08/2018 3,052.50p 3,076.52p 3,045.00p 3,045.00p 2014
20/08/2018 3,070.00p 3,070.00p 3,022.00p 3,050.00p 6338
17/08/2018 3,052.50p 3,077.87p 3,022.50p 3,045.00p 4334
16/08/2018 3,020.00p 3,077.87p 3,020.00p 3,020.00p 2856
15/08/2018 3,047.00p 3,074.00p 3,022.50p 3,045.00p 6158
14/08/2018 3,047.00p 3,074.00p 3,026.00p 3,050.00p 1600
13/08/2018 3,075.00p 3,075.00p 3,023.00p 3,050.00p 2359
10/08/2018 3,020.00p 3,067.50p 3,020.00p 3,055.00p 1688
09/08/2018 3,052.50p 3,080.00p 3,035.00p 3,055.00p 3336
08/08/2018 3,062.50p 3,062.50p 3,038.00p 3,055.00p 15116
07/08/2018 3,060.00p 3,060.00p 3,020.00p 3,020.00p 1157
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

*Close Price adjusted for both dividends and splits