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
16/06/2016 2,325.00p 2,325.00p 2,280.00p 2,281.00p 7289
15/06/2016 2,290.00p 2,335.00p 2,290.00p 2,291.00p 3376
14/06/2016 2,300.00p 2,326.42p 2,290.00p 2,290.00p 6188
13/06/2016 2,320.00p 2,327.25p 2,300.00p 2,300.00p 9784
10/06/2016 2,312.00p 2,340.00p 2,312.00p 2,330.00p 6200
09/06/2016 2,360.00p 2,360.00p 2,315.00p 2,340.00p 6079
08/06/2016 2,358.00p 2,358.00p 2,325.00p 2,358.00p 2796
07/06/2016 2,360.00p 2,360.00p 2,330.00p 2,330.00p 2852
06/06/2016 2,357.00p 2,358.00p 2,310.00p 2,355.00p 8198
03/06/2016 2,354.00p 2,354.00p 2,314.84p 2,343.00p 8371
02/06/2016 2,312.00p 2,354.00p 2,308.15p 2,354.00p 7651
01/06/2016 2,362.00p 2,362.00p 2,325.00p 2,325.00p 2881
31/05/2016 2,362.00p 2,362.00p 2,330.92p 2,362.00p 3484
27/05/2016 2,330.00p 2,355.00p 2,330.00p 2,330.00p 5359
26/05/2016 2,335.00p 2,350.15p 2,320.00p 2,332.50p 15081
25/05/2016 2,330.00p 2,352.20p 2,315.00p 2,325.00p 1936
24/05/2016 2,317.50p 2,332.50p 2,311.50p 2,332.50p 2936
23/05/2016 2,329.20p 2,334.27p 2,301.99p 2,325.00p 7976
20/05/2016 2,330.00p 2,334.50p 2,311.60p 2,330.00p 2570
19/05/2016 2,345.00p 2,345.00p 2,310.00p 2,311.00p 2939
18/05/2016 2,310.00p 2,338.00p 2,310.00p 2,311.00p 3670
17/05/2016 2,340.00p 2,346.00p 2,314.00p 2,330.00p 5283
16/05/2016 2,349.00p 2,349.00p 2,320.00p 2,349.00p 1669
13/05/2016 2,315.00p 2,350.00p 2,312.00p 2,336.00p 5022
12/05/2016 2,320.00p 2,342.75p 2,320.00p 2,337.50p 2180
11/05/2016 2,360.00p 2,360.00p 2,312.25p 2,355.00p 5245
10/05/2016 2,360.00p 2,373.55p 2,310.00p 2,310.00p 6895
09/05/2016 2,330.00p 2,369.00p 2,330.00p 2,330.00p 4124
06/05/2016 2,350.00p 2,369.11p 2,329.40p 2,330.00p 3945
05/05/2016 2,360.00p 2,371.60p 2,346.00p 2,347.50p 1709
04/05/2016 2,355.00p 2,368.25p 2,345.75p 2,360.00p 2175
03/05/2016 2,358.00p 2,360.00p 2,331.00p 2,352.00p 9579
29/04/2016 2,334.00p 2,353.00p 2,333.50p 2,353.00p 7491
28/04/2016 2,330.00p 2,351.70p 2,325.00p 2,334.00p 4434
27/04/2016 2,331.00p 2,353.80p 2,331.00p 2,331.00p 3064
26/04/2016 2,331.00p 2,346.84p 2,331.00p 2,331.00p 2934
25/04/2016 2,331.00p 2,355.00p 2,330.00p 2,330.00p 8687
22/04/2016 2,365.00p 2,370.00p 2,335.00p 2,335.00p 9376
21/04/2016 2,345.00p 2,368.00p 2,345.00p 2,350.00p 4622
20/04/2016 2,355.00p 2,371.00p 2,345.00p 2,349.00p 2440
19/04/2016 2,346.00p 2,373.00p 2,345.00p 2,345.00p 6593
18/04/2016 2,367.80p 2,383.00p 2,350.00p 2,360.00p 8458
15/04/2016 2,384.00p 2,384.00p 2,362.42p 2,383.00p 3840
14/04/2016 2,384.00p 2,384.00p 2,367.09p 2,380.00p 9821
13/04/2016 2,377.00p 2,382.00p 2,370.00p 2,382.00p 11391
12/04/2016 2,384.00p 2,384.00p 2,353.30p 2,374.00p 9218
11/04/2016 2,360.00p 2,383.00p 2,348.00p 2,360.00p 6650
08/04/2016 2,345.00p 2,369.50p 2,342.00p 2,345.00p 3463
07/04/2016 2,370.00p 2,378.47p 2,350.00p 2,351.00p 2837
06/04/2016 2,365.00p 2,370.00p 2,340.00p 2,358.00p 11670
05/04/2016 2,350.00p 2,380.00p 2,345.00p 2,349.50p 7875
04/04/2016 2,351.00p 2,379.58p 2,351.00p 2,351.00p 8732
01/04/2016 2,350.00p 2,382.80p 2,350.00p 2,351.00p 8109
31/03/2016 2,380.00p 2,384.00p 2,360.00p 2,384.00p 9902
30/03/2016 2,380.00p 2,385.00p 2,349.79p 2,375.00p 12215
29/03/2016 2,380.00p 2,380.00p 2,331.00p 2,380.00p 8344
24/03/2016 2,330.00p 2,379.50p 2,330.00p 2,335.00p 10640
23/03/2016 2,365.00p 2,380.00p 2,335.00p 2,365.00p 10182
22/03/2016 2,338.00p 2,382.62p 2,338.00p 2,360.00p 10602
21/03/2016 2,380.00p 2,384.00p 2,340.00p 2,348.00p 13888
18/03/2016 2,358.00p 2,381.80p 2,351.88p 2,375.00p 5745
17/03/2016 2,345.00p 2,382.05p 2,343.50p 2,345.00p 4023
16/03/2016 2,335.00p 2,380.00p 2,335.00p 2,345.00p 5760
15/03/2016 2,380.00p 2,380.00p 2,340.00p 2,380.00p 6913
14/03/2016 2,365.00p 2,384.50p 2,355.00p 2,365.00p 6973
11/03/2016 2,350.00p 2,375.20p 2,343.25p 2,360.00p 15938
10/03/2016 2,384.00p 2,384.00p 2,337.00p 2,340.00p 8549
09/03/2016 2,384.00p 2,384.00p 2,336.40p 2,355.00p 11321
08/03/2016 2,359.00p 2,372.40p 2,336.38p 2,348.00p 16574
07/03/2016 2,360.00p 2,360.00p 2,320.00p 2,360.00p 14691
04/03/2016 2,325.00p 2,350.00p 2,325.00p 2,325.00p 14229
03/03/2016 2,360.00p 2,360.00p 2,326.00p 2,326.00p 3837
02/03/2016 2,335.00p 2,359.75p 2,325.00p 2,325.00p 5932
01/03/2016 2,325.00p 2,360.00p 2,322.00p 2,324.00p 7559
29/02/2016 2,355.00p 2,355.00p 2,320.00p 2,323.00p 5714
26/02/2016 2,350.00p 2,354.80p 2,335.00p 2,350.00p 8830
25/02/2016 2,340.00p 2,350.00p 2,330.00p 2,331.00p 5165
24/02/2016 2,330.00p 2,340.00p 2,328.60p 2,340.00p 7369
23/02/2016 2,330.00p 2,330.00p 2,314.92p 2,330.00p 4375
22/02/2016 2,330.00p 2,330.00p 2,305.00p 2,329.00p 4515
19/02/2016 2,325.00p 2,330.00p 2,285.00p 2,325.00p 8048
18/02/2016 2,315.00p 2,319.80p 2,300.00p 2,315.00p 7269
17/02/2016 2,310.00p 2,315.00p 2,280.00p 2,296.00p 20432
16/02/2016 2,300.00p 2,302.69p 2,275.00p 2,285.00p 3155
15/02/2016 2,284.00p 2,300.00p 2,250.00p 2,280.00p 11166
12/02/2016 2,265.00p 2,279.70p 2,230.00p 2,230.00p 20706
11/02/2016 2,250.00p 2,268.00p 2,230.00p 2,250.00p 9861
10/02/2016 2,241.00p 2,269.80p 2,241.00p 2,250.00p 2338
09/02/2016 2,250.00p 2,275.00p 2,228.00p 2,228.00p 4798
08/02/2016 2,285.00p 2,285.00p 2,240.00p 2,250.00p 5582
05/02/2016 2,260.00p 2,286.80p 2,250.00p 2,250.00p 3043
04/02/2016 2,260.00p 2,290.00p 2,250.00p 2,250.00p 3922
03/02/2016 2,274.00p 2,286.60p 2,250.40p 2,251.00p 4617
02/02/2016 2,275.00p 2,301.86p 2,274.00p 2,274.00p 1307
01/02/2016 2,280.00p 2,300.00p 2,275.00p 2,275.00p 7272
29/01/2016 2,280.00p 2,303.90p 2,267.00p 2,280.00p 4826
28/01/2016 2,310.00p 2,310.00p 2,267.00p 2,267.00p 1686
27/01/2016 2,309.00p 2,309.00p 2,270.00p 2,280.00p 5004
26/01/2016 2,262.00p 2,304.00p 2,261.71p 2,275.00p 8235
25/01/2016 2,272.00p 2,309.00p 2,272.00p 2,272.00p 8329
22/01/2016 2,280.00p 2,310.00p 2,280.00p 2,281.00p 4504
21/01/2016 2,273.00p 2,290.00p 2,269.10p 2,275.00p 8900
20/01/2016 2,309.00p 2,309.00p 2,275.00p 2,280.00p 7724
19/01/2016 2,310.00p 2,310.00p 2,279.20p 2,295.00p 8779
18/01/2016 2,275.00p 2,309.00p 2,274.00p 2,296.00p 5323
15/01/2016 2,285.00p 2,307.00p 2,283.75p 2,295.00p 7052
14/01/2016 2,308.00p 2,310.00p 2,296.25p 2,300.00p 5748
13/01/2016 2,300.00p 2,305.00p 2,289.00p 2,304.00p 9927
12/01/2016 2,298.00p 2,299.00p 2,280.00p 2,287.00p 10520
11/01/2016 2,285.00p 2,295.00p 2,260.00p 2,295.00p 6472
08/01/2016 2,284.00p 2,289.00p 2,267.00p 2,267.00p 5038
07/01/2016 2,240.00p 2,284.00p 2,240.00p 2,284.00p 3115
06/01/2016 2,276.00p 2,285.00p 2,276.00p 2,276.00p 1304
05/01/2016 2,284.60p 2,284.60p 2,267.50p 2,274.50p 2827
04/01/2016 2,250.00p 2,280.43p 2,250.00p 2,267.50p 6319
31/12/2015 2,275.00p 2,277.00p 2,253.50p 2,263.00p 4196
30/12/2015 2,274.56p 2,274.56p 2,252.00p 2,253.50p 1633
29/12/2015 2,274.55p 2,274.55p 2,238.00p 2,252.00p 2459
24/12/2015 2,237.00p 2,273.63p 2,237.00p 2,238.00p 1528
23/12/2015 2,255.00p 2,274.31p 2,250.24p 2,251.00p 3813
22/12/2015 2,235.00p 2,255.00p 2,225.00p 2,226.00p 13439
21/12/2015 2,232.00p 2,233.00p 2,213.00p 2,213.00p 14252
18/12/2015 2,220.00p 2,232.00p 2,215.00p 2,232.00p 8310
17/12/2015 2,222.00p 2,222.00p 2,206.00p 2,206.00p 11635
16/12/2015 2,222.00p 2,222.00p 2,200.00p 2,210.00p 27253
15/12/2015 2,185.00p 2,222.00p 2,185.00p 2,200.00p 3521
14/12/2015 2,175.00p 2,215.59p 2,175.00p 2,201.00p 1437
11/12/2015 2,195.40p 2,217.50p 2,195.40p 2,207.50p 1936
10/12/2015 2,221.00p 2,221.00p 2,213.00p 2,217.50p 1437
09/12/2015 2,220.00p 2,220.00p 2,215.00p 2,217.50p 2629
08/12/2015 2,200.00p 2,219.80p 2,200.00p 2,215.00p 1933
07/12/2015 2,215.00p 2,228.00p 2,214.00p 2,216.00p 6734
04/12/2015 2,220.00p 2,221.77p 2,210.00p 2,216.00p 10049
03/12/2015 2,222.00p 2,222.00p 2,211.00p 2,214.00p 3161
02/12/2015 2,215.00p 2,223.85p 2,212.50p 2,218.50p 16374
01/12/2015 2,215.00p 2,215.00p 2,207.53p 2,210.50p 6546
30/11/2015 2,215.00p 2,216.09p 2,200.00p 2,208.50p 12464
27/11/2015 2,215.00p 2,215.00p 2,191.00p 2,215.00p 3654
26/11/2015 2,209.76p 2,210.00p 2,205.00p 2,205.00p 830
25/11/2015 2,200.00p 2,200.00p 2,190.00p 2,196.50p 3326
24/11/2015 2,200.00p 2,200.00p 2,190.00p 2,191.00p 5513
23/11/2015 2,189.00p 2,200.00p 2,156.00p 2,181.00p 22429
20/11/2015 2,200.00p 2,200.00p 2,180.00p 2,200.00p 7725
19/11/2015 2,199.00p 2,200.00p 2,175.00p 2,190.00p 8626
18/11/2015 2,199.00p 2,199.13p 2,179.67p 2,199.00p 2377
17/11/2015 2,170.00p 2,199.00p 2,170.00p 2,170.00p 5038
16/11/2015 2,151.00p 2,180.90p 2,151.00p 2,165.00p 4176
13/11/2015 2,165.00p 2,183.02p 2,165.00p 2,168.00p 3723
12/11/2015 2,196.00p 2,197.00p 2,160.00p 2,169.00p 3580
11/11/2015 2,199.00p 2,199.00p 2,175.00p 2,196.00p 2338
10/11/2015 2,194.00p 2,197.00p 2,162.78p 2,195.00p 2690
09/11/2015 2,189.00p 2,197.55p 2,165.00p 2,165.00p 2452
06/11/2015 2,199.00p 2,199.00p 2,165.00p 2,185.00p 3587
05/11/2015 2,195.00p 2,199.00p 2,170.00p 2,185.00p 17726
04/11/2015 2,180.00p 2,198.00p 2,176.00p 2,177.00p 2046
03/11/2015 2,179.00p 2,180.00p 2,162.00p 2,180.00p 2965
02/11/2015 2,173.00p 2,179.00p 2,143.04p 2,179.00p 2408
30/10/2015 2,170.00p 2,174.00p 2,150.00p 2,172.00p 14021
29/10/2015 2,169.00p 2,170.00p 2,159.31p 2,169.00p 5542
28/10/2015 2,160.00p 2,160.26p 2,145.00p 2,152.50p 7431
27/10/2015 2,159.00p 2,170.00p 2,140.00p 2,145.00p 2955
26/10/2015 2,159.00p 2,159.00p 2,130.00p 2,159.00p 6839
23/10/2015 2,145.00p 2,150.80p 2,131.50p 2,142.50p 6886
22/10/2015 2,140.00p 2,143.75p 2,110.95p 2,134.50p 3674
21/10/2015 2,120.00p 2,124.00p 2,104.75p 2,124.00p 3592
20/10/2015 2,095.00p 2,117.25p 2,095.00p 2,095.00p 6209
19/10/2015 2,119.00p 2,119.00p 2,086.70p 2,119.00p 2042
16/10/2015 2,118.00p 2,118.00p 2,104.00p 2,116.00p 2807
15/10/2015 2,110.00p 2,115.00p 2,101.00p 2,110.00p 16107
14/10/2015 2,100.00p 2,110.00p 2,090.00p 2,110.00p 3615
13/10/2015 2,110.00p 2,110.00p 2,095.00p 2,107.00p 4435
12/10/2015 2,109.00p 2,109.00p 2,085.00p 2,108.00p 1621
09/10/2015 2,100.00p 2,109.00p 2,090.00p 2,108.00p 2271
08/10/2015 2,099.00p 2,099.00p 2,092.00p 2,092.00p 3553
07/10/2015 2,099.00p 2,099.00p 2,080.00p 2,099.00p 5541
06/10/2015 2,080.00p 2,085.00p 2,047.95p 2,085.00p 1371
05/10/2015 2,080.00p 2,080.00p 2,060.56p 2,079.00p 2802
02/10/2015 2,080.00p 2,080.00p 2,045.35p 2,080.00p 3244
01/10/2015 2,070.00p 2,080.00p 2,069.00p 2,080.00p 1618
30/09/2015 2,070.00p 2,070.00p 2,048.17p 2,069.00p 2729
29/09/2015 2,052.00p 2,064.40p 2,035.00p 2,052.00p 3564
28/09/2015 2,055.00p 2,070.00p 2,050.00p 2,070.00p 2066
25/09/2015 2,063.00p 2,069.00p 2,054.78p 2,059.50p 2155
24/09/2015 2,060.00p 2,069.00p 2,040.29p 2,069.00p 3055
23/09/2015 2,068.00p 2,068.00p 2,042.95p 2,067.00p 1354
22/09/2015 2,060.00p 2,063.56p 2,040.00p 2,040.00p 7570
21/09/2015 2,065.00p 2,068.00p 2,026.43p 2,065.00p 3939
18/09/2015 2,035.00p 2,068.37p 2,035.00p 2,068.00p 5573
17/09/2015 2,068.00p 2,068.00p 2,051.50p 2,068.00p 3651
16/09/2015 2,059.75p 2,064.37p 2,039.13p 2,051.50p 4593
15/09/2015 2,065.00p 2,065.00p 2,045.00p 2,059.00p 2999
14/09/2015 2,060.00p 2,060.00p 2,036.43p 2,060.00p 6743
11/09/2015 2,060.00p 2,060.50p 2,036.00p 2,047.00p 2081
10/09/2015 2,025.00p 2,065.00p 2,025.00p 2,025.00p 1654
09/09/2015 2,060.00p 2,069.61p 2,031.39p 2,058.00p 3661
08/09/2015 2,043.20p 2,048.56p 2,027.50p 2,034.00p 2468
07/09/2015 2,018.75p 2,044.70p 2,015.00p 2,027.50p 1105
04/09/2015 2,015.00p 2,039.90p 2,015.00p 2,015.00p 1147
03/09/2015 2,045.00p 2,045.00p 2,036.50p 2,043.00p 1055
02/09/2015 2,030.00p 2,040.00p 2,000.00p 2,020.50p 1761

*Close Price adjusted for both dividends and splits