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
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
19/10/2017 2,700.00p 2,720.00p 2,700.00p 2,710.00p 4661
18/10/2017 2,701.00p 2,725.00p 2,695.44p 2,712.50p 2614
17/10/2017 2,709.00p 2,725.00p 2,680.44p 2,704.00p 1783
16/10/2017 2,715.00p 2,715.00p 2,676.95p 2,715.00p 3532
13/10/2017 2,676.00p 2,687.50p 2,676.00p 2,687.50p 4506
12/10/2017 2,665.00p 2,700.00p 2,665.00p 2,680.00p 1336
11/10/2017 2,655.00p 2,655.00p 2,646.00p 2,646.00p 567
10/10/2017 2,646.00p 2,648.50p 2,646.00p 2,648.50p 1
09/10/2017 2,656.00p 2,674.00p 2,660.50p 2,660.50p 1275
06/10/2017 2,656.00p 2,674.00p 2,655.00p 2,674.00p 549
05/10/2017 2,650.00p 2,675.00p 2,650.00p 2,658.00p 213
04/10/2017 2,650.00p 2,655.00p 2,620.00p 2,620.00p 61
03/10/2017 2,640.00p 2,640.00p 2,640.00p 2,640.00p 4
02/10/2017 2,645.00p 2,645.00p 2,645.00p 2,645.00p 250
29/09/2017 2,624.00p 2,625.00p 2,600.00p 2,625.00p 2594
28/09/2017 2,624.00p 2,624.00p 2,600.00p 2,600.00p 413
27/09/2017 2,640.00p 2,640.00p 2,605.00p 2,605.00p 71
26/09/2017 2,605.00p 2,622.50p 2,622.50p 2,622.50p 3657
25/09/2017 2,605.00p 2,622.50p 2,605.00p 2,622.50p 123
22/09/2017 2,601.00p 2,620.00p 2,618.00p 2,620.00p 1973
21/09/2017 2,601.00p 2,618.00p 2,618.00p 2,618.00p 3831
20/09/2017 2,601.00p 2,618.50p 2,618.00p 2,618.00p 2123
19/09/2017 2,601.00p 2,618.50p 2,601.00p 2,618.50p 12
18/09/2017 2,624.00p 2,624.00p 2,608.50p 2,608.50p 954
15/09/2017 2,625.00p 2,625.00p 2,625.00p 2,625.00p 47
14/09/2017 2,592.00p 2,608.50p 2,606.50p 2,606.50p 2871
13/09/2017 2,592.00p 2,624.00p 2,592.00p 2,608.50p 847
12/09/2017 2,592.00p 2,592.00p 2,590.00p 2,592.00p 425
11/09/2017 2,600.00p 2,601.00p 2,596.00p 2,601.00p 4105
08/09/2017 2,600.00p 2,598.50p 2,596.00p 2,596.00p 1044
07/09/2017 2,600.00p 2,599.50p 2,598.50p 2,598.50p 1018
06/09/2017 2,600.00p 2,605.00p 2,599.50p 2,599.50p 2236
05/09/2017 2,600.00p 2,605.50p 2,605.00p 2,605.00p 2219
04/09/2017 2,600.00p 2,606.50p 2,605.50p 2,605.50p 941
01/09/2017 2,600.00p 2,614.00p 2,595.00p 2,606.50p 1858
31/08/2017 2,600.00p 2,605.00p 2,600.00p 2,602.50p 172
30/08/2017 2,610.00p 2,614.50p 2,605.00p 2,605.00p 3434
29/08/2017 2,610.00p 2,614.50p 2,600.00p 2,614.50p 450
25/08/2017 2,610.00p 2,616.50p 2,610.00p 2,616.50p 135
24/08/2017 2,619.00p 2,619.00p 2,610.00p 2,614.00p 5536
23/08/2017 2,619.00p 2,639.00p 2,619.00p 2,629.00p 2373
22/08/2017 2,619.00p 2,626.50p 2,619.00p 2,626.50p 1773
21/08/2017 2,619.00p 2,619.00p 2,600.00p 2,619.00p 5757
18/08/2017 2,619.00p 2,630.00p 2,619.00p 2,619.00p 2875
17/08/2017 2,640.00p 2,645.00p 2,619.00p 2,619.00p 938
16/08/2017 2,660.00p 2,665.00p 2,641.00p 2,641.00p 357
15/08/2017 2,650.00p 2,650.00p 2,640.50p 2,640.50p 47
14/08/2017 2,619.00p 2,645.00p 2,619.00p 2,632.50p 157
11/08/2017 2,620.00p 2,630.00p 2,620.00p 2,624.50p 355
10/08/2017 2,622.00p 2,634.00p 2,627.50p 2,627.50p 1605
09/08/2017 2,622.00p 2,634.00p 2,622.00p 2,634.00p 1703
08/08/2017 2,620.00p 2,630.50p 2,620.00p 2,630.50p 115
07/08/2017 2,640.00p 2,640.00p 2,625.00p 2,625.00p 44
04/08/2017 2,620.00p 2,640.00p 2,619.00p 2,629.50p 864
03/08/2017 2,620.00p 2,635.00p 2,619.00p 2,627.00p 316
02/08/2017 2,620.00p 2,620.00p 2,610.00p 2,610.00p 114
01/08/2017 2,610.00p 2,610.00p 2,605.00p 2,605.00p 1578
31/07/2017 2,600.00p 2,614.00p 2,600.00p 2,606.00p 565
28/07/2017 2,600.00p 2,620.00p 2,600.00p 2,610.00p 139
27/07/2017 2,620.00p 2,620.00p 2,600.00p 2,600.00p 32
26/07/2017 2,626.00p 2,626.00p 2,595.00p 2,600.00p 9711
25/07/2017 2,615.00p 2,638.00p 2,615.00p 2,638.00p 2006
24/07/2017 2,597.00p 2,620.00p 2,590.00p 2,620.00p 2518
21/07/2017 2,585.00p 2,600.00p 2,585.00p 2,600.00p 160
20/07/2017 2,585.00p 2,585.00p 2,585.00p 2,585.00p 1871
19/07/2017 2,614.00p 2,601.00p 2,600.50p 2,600.50p 2123
18/07/2017 2,614.00p 2,615.00p 2,601.00p 2,601.00p 24
17/07/2017 2,614.00p 2,615.00p 2,601.50p 2,601.50p 23
14/07/2017 2,600.00p 2,615.00p 2,600.00p 2,600.50p 681
13/07/2017 2,615.00p 2,615.00p 2,600.50p 2,600.50p 25
12/07/2017 2,614.00p 2,615.00p 2,600.00p 2,600.00p 1904
11/07/2017 2,585.00p 2,615.00p 2,571.00p 2,571.00p 454
10/07/2017 2,600.00p 2,600.00p 2,585.00p 2,585.00p 1594
07/07/2017 2,589.00p 2,590.00p 2,581.50p 2,581.50p 1548
06/07/2017 2,599.00p 2,599.00p 2,599.00p 2,599.00p 27
05/07/2017 2,580.00p 2,599.00p 2,577.00p 2,577.00p 189
04/07/2017 2,580.00p 2,599.00p 2,570.00p 2,570.00p 351
03/07/2017 2,600.00p 2,624.00p 2,590.00p 2,624.00p 379
30/06/2017 2,620.00p 2,620.00p 2,620.00p 2,620.00p 13
29/06/2017 2,630.00p 2,630.00p 2,610.00p 2,615.00p 1850
28/06/2017 2,615.00p 2,615.00p 2,600.00p 2,600.00p 1168
27/06/2017 2,611.00p 2,625.00p 2,610.00p 2,615.00p 1424
26/06/2017 2,620.00p 2,620.00p 2,615.00p 2,620.00p 1638
23/06/2017 2,630.00p 2,630.00p 2,615.00p 2,615.00p 1166
22/06/2017 2,610.00p 2,611.00p 2,610.00p 2,610.00p 136
21/06/2017 2,620.00p 2,630.00p 2,605.00p 2,605.00p 1429
20/06/2017 2,625.00p 2,640.00p 2,615.00p 2,640.00p 1416
19/06/2017 2,625.00p 2,625.00p 2,617.50p 2,617.50p 8
16/06/2017 2,610.00p 2,703.00p 2,610.00p 2,703.00p 3527
15/06/2017 2,597.00p 2,624.76p 2,597.00p 2,601.00p 2908
14/06/2017 2,595.00p 2,627.44p 2,595.00p 2,596.00p 4059
13/06/2017 2,595.00p 2,615.00p 2,587.39p 2,607.00p 8031
12/06/2017 2,600.00p 2,621.75p 2,590.00p 2,607.50p 4726
09/06/2017 2,600.00p 2,630.00p 2,597.71p 2,615.00p 3047
08/06/2017 2,610.00p 2,640.00p 2,590.00p 2,616.00p 3163
07/06/2017 2,595.00p 2,610.00p 2,581.00p 2,595.50p 7677
06/06/2017 2,608.00p 2,608.00p 2,585.00p 2,608.00p 2378
05/06/2017 2,582.00p 2,610.00p 2,573.62p 2,599.00p 4712
02/06/2017 2,590.00p 2,616.97p 2,585.22p 2,590.00p 5775
01/06/2017 2,641.00p 2,657.80p 2,588.00p 2,599.50p 9353
31/05/2017 2,710.00p 2,728.00p 2,640.00p 2,655.00p 12240
30/05/2017 2,720.00p 2,738.92p 2,710.00p 2,710.00p 3957
26/05/2017 2,720.00p 2,732.80p 2,712.75p 2,729.50p 1469
25/05/2017 2,720.00p 2,741.00p 2,720.00p 2,730.00p 1579
24/05/2017 2,735.00p 2,745.65p 2,721.29p 2,735.50p 1183
23/05/2017 2,730.00p 2,756.81p 2,726.00p 2,733.00p 2764
22/05/2017 2,740.00p 2,759.00p 2,701.10p 2,759.00p 3638
19/05/2017 2,735.50p 2,737.00p 2,710.00p 2,725.00p 4074
18/05/2017 2,720.00p 2,738.50p 2,710.00p 2,725.00p 4276
17/05/2017 2,749.07p 2,762.30p 2,737.00p 2,737.00p 7735
16/05/2017 2,738.00p 2,763.70p 2,738.00p 2,738.00p 6665
15/05/2017 2,751.00p 2,761.20p 2,738.00p 2,740.00p 3537
12/05/2017 2,770.00p 2,771.75p 2,750.11p 2,760.00p 2524
11/05/2017 2,760.00p 2,790.00p 2,745.00p 2,752.50p 16033
10/05/2017 2,774.00p 2,774.00p 2,752.00p 2,760.00p 1805
09/05/2017 2,730.00p 2,775.00p 2,730.00p 2,751.00p 3242
08/05/2017 2,760.00p 2,762.70p 2,730.00p 2,730.00p 2638
05/05/2017 2,740.00p 2,765.00p 2,735.00p 2,760.00p 4121
04/05/2017 2,760.00p 2,777.20p 2,715.00p 2,715.00p 5051
03/05/2017 2,760.00p 2,770.00p 2,750.00p 2,751.00p 4255
02/05/2017 2,755.00p 2,758.00p 2,728.48p 2,755.00p 3887
28/04/2017 2,735.00p 2,750.00p 2,734.40p 2,740.00p 1412
27/04/2017 2,740.00p 2,760.00p 2,705.00p 2,705.00p 3519
26/04/2017 2,730.50p 2,750.00p 2,725.00p 2,740.00p 2333
25/04/2017 2,680.00p 2,760.00p 2,664.40p 2,740.00p 8357
24/04/2017 2,651.00p 2,680.46p 2,650.00p 2,679.00p 6165
21/04/2017 2,620.00p 2,650.00p 2,585.00p 2,650.00p 6347
20/04/2017 2,595.00p 2,600.00p 2,587.00p 2,590.00p 931
19/04/2017 2,616.00p 2,620.00p 2,582.00p 2,600.00p 3490
18/04/2017 2,580.00p 2,616.00p 2,571.70p 2,598.00p 3431
13/04/2017 2,600.00p 2,615.68p 2,591.90p 2,611.00p 1738
12/04/2017 2,615.00p 2,619.71p 2,572.00p 2,580.00p 11749
11/04/2017 2,585.00p 2,595.00p 2,555.75p 2,590.00p 9750
10/04/2017 2,551.00p 2,584.04p 2,548.25p 2,551.00p 4200
07/04/2017 2,555.00p 2,555.00p 2,548.00p 2,551.00p 3605
06/04/2017 2,540.00p 2,565.81p 2,530.00p 2,547.50p 9754
05/04/2017 2,530.00p 2,553.00p 2,525.00p 2,525.00p 7906
04/04/2017 2,531.00p 2,545.00p 2,530.00p 2,530.00p 6172
03/04/2017 2,535.00p 2,554.70p 2,525.45p 2,535.00p 7280
31/03/2017 2,520.00p 2,570.00p 2,520.00p 2,570.00p 5607
30/03/2017 2,540.00p 2,553.00p 2,515.00p 2,553.00p 8203

*Close Price adjusted for both dividends and splits