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
01/09/2015 2,018.00p 2,018.00p 1,991.37p 2,018.00p 56
28/08/2015 2,030.00p 2,030.00p 2,005.00p 2,020.00p 3588
27/08/2015 2,027.75p 2,028.56p 1,994.46p 2,009.00p 1830
26/08/2015 2,023.25p 2,023.25p 1,983.40p 2,005.00p 1017
25/08/2015 2,025.00p 2,030.00p 2,009.70p 2,015.00p 7671
24/08/2015 2,000.00p 2,019.30p 1,974.70p 1,998.00p 7398
21/08/2015 2,040.00p 2,040.00p 2,010.75p 2,035.50p 1083
20/08/2015 2,044.80p 2,044.85p 2,032.00p 2,037.50p 2573
19/08/2015 2,050.00p 2,050.00p 2,034.00p 2,042.50p 1109
18/08/2015 2,047.00p 2,047.00p 2,037.50p 2,038.00p 1636
17/08/2015 2,044.25p 2,049.61p 2,032.00p 2,037.50p 3223
14/08/2015 2,045.00p 2,045.00p 2,010.35p 2,045.00p 3569
13/08/2015 2,045.00p 2,045.00p 2,038.30p 2,040.00p 4519
12/08/2015 2,030.00p 2,041.15p 2,025.00p 2,030.00p 3367
11/08/2015 2,041.15p 2,043.25p 2,033.00p 2,033.00p 2490
10/08/2015 2,044.71p 2,049.69p 2,032.00p 2,034.50p 2357
07/08/2015 2,040.00p 2,044.74p 2,032.00p 2,032.00p 2122
06/08/2015 2,040.00p 2,041.15p 2,015.00p 2,027.50p 1696
05/08/2015 2,015.00p 2,041.81p 2,015.00p 2,015.00p 2429
04/08/2015 2,040.92p 2,041.81p 2,030.00p 2,030.00p 589
03/08/2015 2,015.00p 2,041.17p 2,015.00p 2,030.00p 1854
31/07/2015 2,044.00p 2,044.00p 2,037.25p 2,043.00p 2255
30/07/2015 2,035.60p 2,042.87p 2,030.13p 2,034.50p 2202
29/07/2015 2,040.00p 2,045.00p 2,022.47p 2,036.50p 3817
28/07/2015 2,000.00p 2,037.00p 1,995.00p 1,995.00p 6349
27/07/2015 2,018.00p 2,022.00p 2,018.00p 2,020.00p 495
24/07/2015 2,005.40p 2,025.00p 2,005.40p 2,022.00p 2573
23/07/2015 2,015.00p 2,025.00p 2,010.00p 2,025.00p 876
22/07/2015 2,025.00p 2,025.00p 2,012.13p 2,025.00p 2088
21/07/2015 2,030.00p 2,030.00p 2,015.00p 2,020.00p 1063
20/07/2015 2,025.00p 2,040.92p 2,014.37p 2,032.00p 2483
17/07/2015 2,010.00p 2,023.25p 2,010.00p 2,016.00p 9061
16/07/2015 2,017.36p 2,017.36p 2,000.00p 2,008.50p 2237
15/07/2015 2,010.00p 2,017.25p 2,009.00p 2,009.00p 2110
14/07/2015 2,017.25p 2,017.25p 1,995.00p 2,007.00p 210
13/07/2015 2,010.00p 2,017.25p 1,995.00p 1,995.00p 5163
10/07/2015 2,010.00p 2,010.00p 1,990.00p 1,995.00p 2100
09/07/2015 1,915.00p 2,000.00p 1,903.00p 1,990.00p 8458
08/07/2015 1,905.00p 1,915.00p 1,900.00p 1,905.00p 3979
07/07/2015 1,915.00p 1,915.00p 1,900.00p 1,900.00p 1553
06/07/2015 1,900.00p 1,910.00p 1,898.35p 1,907.50p 1183
03/07/2015 1,920.00p 1,921.15p 1,900.00p 1,900.00p 1414
02/07/2015 1,905.00p 1,915.75p 1,900.00p 1,915.00p 2941
01/07/2015 1,910.00p 1,918.40p 1,910.00p 1,910.00p 1079
30/06/2015 1,905.00p 1,917.63p 1,905.00p 1,905.00p 833
29/06/2015 1,901.20p 1,920.00p 1,901.20p 1,915.00p 1694
26/06/2015 1,934.00p 1,936.08p 1,933.00p 1,933.00p 2586
25/06/2015 1,942.76p 1,947.60p 1,942.76p 1,944.00p 1910
24/06/2015 1,942.00p 1,949.74p 1,935.00p 1,940.00p 1083
23/06/2015 1,946.00p 1,946.00p 1,936.00p 1,940.50p 498
22/06/2015 1,940.00p 1,954.00p 1,933.42p 1,940.00p 6001
19/06/2015 1,954.00p 1,954.00p 1,937.90p 1,954.00p 3788
18/06/2015 1,953.00p 1,953.00p 1,942.55p 1,953.00p 248
17/06/2015 1,952.00p 1,953.00p 1,933.31p 1,953.00p 1333
16/06/2015 1,947.00p 1,950.00p 1,932.20p 1,941.50p 3240
15/06/2015 1,931.00p 1,954.00p 1,919.40p 1,930.00p 4401
12/06/2015 1,930.00p 1,950.00p 1,930.00p 1,950.00p 7113
11/06/2015 1,931.00p 1,945.00p 1,930.00p 1,930.00p 2047
10/06/2015 1,933.00p 1,950.00p 1,931.90p 1,933.00p 3446
09/06/2015 1,950.00p 1,950.00p 1,933.07p 1,950.00p 1041
08/06/2015 1,944.00p 1,954.00p 1,944.00p 1,949.00p 6624
05/06/2015 1,926.00p 1,945.00p 1,926.00p 1,937.00p 1251
04/06/2015 1,944.00p 1,944.00p 1,929.00p 1,930.00p 3359
03/06/2015 1,926.00p 1,943.25p 1,925.00p 1,925.00p 6738
02/06/2015 1,935.90p 1,935.90p 1,934.00p 1,935.00p 292
01/06/2015 1,936.80p 1,936.80p 1,934.00p 1,934.00p 601
29/05/2015 1,934.00p 1,935.00p 1,929.40p 1,935.00p 2830
28/05/2015 1,915.00p 1,924.50p 1,910.00p 1,920.00p 2450
27/05/2015 1,906.20p 1,907.00p 1,903.00p 1,903.00p 3370
26/05/2015 1,906.20p 1,906.70p 1,898.20p 1,903.50p 1981
22/05/2015 1,906.00p 1,906.00p 1,904.13p 1,906.00p 2039
21/05/2015 1,899.00p 1,907.00p 1,889.95p 1,898.50p 2398
20/05/2015 1,883.00p 1,900.00p 1,866.70p 1,891.50p 5671
19/05/2015 1,899.00p 1,900.00p 1,874.25p 1,900.00p 4312
18/05/2015 1,893.00p 1,893.00p 1,858.00p 1,893.00p 2494
15/05/2015 1,878.00p 1,879.00p 1,858.00p 1,858.00p 3418
14/05/2015 1,866.00p 1,879.15p 1,863.50p 1,863.50p 858
13/05/2015 1,863.00p 1,881.40p 1,863.00p 1,880.00p 2733
12/05/2015 1,879.15p 1,879.15p 1,872.50p 1,877.50p 896
11/05/2015 1,876.15p 1,887.37p 1,858.16p 1,872.50p 1907
08/05/2015 1,858.00p 1,893.00p 1,858.00p 1,877.00p 8268
07/05/2015 1,866.00p 1,885.00p 1,857.00p 1,857.00p 2553
06/05/2015 1,866.00p 1,877.55p 1,866.00p 1,866.00p 2791
05/05/2015 1,890.00p 1,895.00p 1,865.00p 1,865.00p 8294
01/05/2015 1,876.00p 1,887.70p 1,876.00p 1,876.00p 2823
30/04/2015 1,890.00p 1,910.31p 1,875.00p 1,876.00p 9499
29/04/2015 1,890.00p 1,915.80p 1,890.00p 1,900.00p 5180
28/04/2015 1,915.00p 1,940.00p 1,890.65p 1,903.00p 3191
27/04/2015 1,926.00p 1,950.00p 1,918.15p 1,950.00p 3544
24/04/2015 1,940.08p 1,940.08p 1,915.02p 1,925.00p 2385
23/04/2015 1,922.45p 1,943.24p 1,915.00p 1,925.50p 1473
22/04/2015 1,916.00p 1,927.39p 1,915.00p 1,915.00p 3945
21/04/2015 1,940.00p 1,940.00p 1,932.50p 1,932.50p 5507
20/04/2015 1,942.00p 1,950.00p 1,931.00p 1,950.00p 9208
17/04/2015 1,930.00p 1,944.80p 1,930.00p 1,942.00p 3649
16/04/2015 1,940.00p 1,947.00p 1,940.00p 1,947.00p 276
15/04/2015 1,926.00p 1,953.00p 1,926.00p 1,949.00p 5996
14/04/2015 1,924.00p 1,939.04p 1,923.00p 1,938.00p 4841
13/04/2015 1,924.00p 1,939.25p 1,918.70p 1,924.00p 6856
10/04/2015 1,934.00p 1,938.25p 1,924.00p 1,935.00p 3180
09/04/2015 1,931.00p 1,937.30p 1,923.00p 1,927.50p 4872
08/04/2015 1,940.00p 1,940.00p 1,917.00p 1,930.00p 3783
07/04/2015 1,920.00p 1,934.00p 1,910.00p 1,915.00p 8507
02/04/2015 1,907.00p 1,916.00p 1,896.83p 1,916.00p 9852
01/04/2015 1,907.67p 1,914.00p 1,900.00p 1,904.00p 3730
31/03/2015 1,900.00p 1,918.00p 1,900.00p 1,914.00p 3269
30/03/2015 1,918.00p 1,918.00p 1,897.20p 1,912.00p 6766
27/03/2015 1,900.00p 1,914.18p 1,891.73p 1,909.00p 7617
26/03/2015 1,891.00p 1,918.00p 1,889.00p 1,918.00p 9488
25/03/2015 1,910.00p 1,920.12p 1,895.00p 1,914.00p 9961
24/03/2015 1,896.00p 1,908.00p 1,888.55p 1,900.00p 13564
23/03/2015 1,909.00p 1,910.00p 1,880.00p 1,910.00p 8412
20/03/2015 1,908.00p 1,908.00p 1,894.59p 1,908.00p 7155
19/03/2015 1,895.70p 1,903.75p 1,891.90p 1,899.00p 9297
18/03/2015 1,898.00p 1,901.24p 1,879.00p 1,898.00p 8187
17/03/2015 1,889.50p 1,889.50p 1,875.75p 1,883.00p 1819
16/03/2015 1,881.75p 1,891.25p 1,867.73p 1,885.00p 3471
13/03/2015 1,899.00p 1,899.00p 1,862.51p 1,875.00p 2216
12/03/2015 1,872.00p 1,890.25p 1,872.00p 1,872.00p 715
11/03/2015 1,885.49p 1,885.49p 1,856.00p 1,875.50p 3285
10/03/2015 1,856.00p 1,888.00p 1,856.00p 1,856.00p 2995
09/03/2015 1,870.00p 1,897.76p 1,870.00p 1,870.00p 6023
06/03/2015 1,871.00p 1,882.13p 1,870.00p 1,871.00p 2801
05/03/2015 1,867.55p 1,888.00p 1,867.55p 1,880.50p 3279
04/03/2015 1,889.00p 1,890.00p 1,855.00p 1,888.00p 6315
03/03/2015 1,899.00p 1,899.00p 1,855.00p 1,855.00p 5509
02/03/2015 1,870.00p 1,886.40p 1,855.00p 1,855.00p 7638
27/02/2015 1,893.40p 1,897.60p 1,872.00p 1,884.50p 2085
26/02/2015 1,874.00p 1,893.50p 1,872.00p 1,872.00p 5828
25/02/2015 1,871.00p 1,890.00p 1,870.00p 1,875.00p 1508
24/02/2015 1,892.00p 1,893.40p 1,870.00p 1,870.00p 2307
23/02/2015 1,871.00p 1,893.80p 1,871.00p 1,885.00p 1977
20/02/2015 1,885.95p 1,885.95p 1,871.00p 1,877.50p 998
19/02/2015 1,879.33p 1,893.00p 1,879.33p 1,882.50p 1736
18/02/2015 1,889.40p 1,889.40p 1,882.50p 1,882.50p 514
17/02/2015 1,889.80p 1,889.80p 1,871.00p 1,882.50p 4299
16/02/2015 1,899.00p 1,900.00p 1,887.45p 1,898.00p 2786
13/02/2015 1,862.00p 1,911.29p 1,862.00p 1,900.00p 4826
12/02/2015 1,870.00p 1,883.00p 1,869.00p 1,883.00p 2647
11/02/2015 1,861.00p 1,881.32p 1,861.00p 1,866.50p 1400
10/02/2015 1,861.00p 1,893.04p 1,861.00p 1,868.00p 3877
09/02/2015 1,861.00p 1,894.00p 1,861.00p 1,877.50p 2575
06/02/2015 1,866.00p 1,894.33p 1,866.00p 1,877.50p 1661
05/02/2015 1,869.00p 1,888.00p 1,850.00p 1,877.50p 3655
04/02/2015 1,845.00p 1,869.00p 1,845.00p 1,857.50p 1546
03/02/2015 1,847.00p 1,864.00p 1,847.00p 1,850.00p 3105
02/02/2015 1,841.00p 1,856.00p 1,841.00p 1,845.00p 8257
30/01/2015 1,846.00p 1,855.10p 1,841.00p 1,845.00p 2318
29/01/2015 1,840.00p 1,857.00p 1,840.00p 1,857.00p 3528
28/01/2015 1,866.00p 1,866.00p 1,845.00p 1,862.00p 2890
27/01/2015 1,865.00p 1,866.00p 1,846.25p 1,860.00p 762
26/01/2015 1,845.00p 1,860.00p 1,843.80p 1,850.00p 1600
23/01/2015 1,840.00p 1,860.00p 1,840.00p 1,860.00p 4134
22/01/2015 1,861.00p 1,864.00p 1,849.50p 1,855.00p 1971
21/01/2015 1,859.00p 1,865.00p 1,846.30p 1,849.50p 6809
20/01/2015 1,826.00p 1,853.00p 1,825.00p 1,825.00p 1861
19/01/2015 1,848.00p 1,853.88p 1,831.00p 1,844.50p 3606
16/01/2015 1,833.00p 1,860.00p 1,833.00p 1,860.00p 2389
15/01/2015 1,832.00p 1,865.96p 1,830.00p 1,830.00p 2997
14/01/2015 1,831.00p 1,859.53p 1,830.00p 1,832.00p 2243
13/01/2015 1,825.00p 1,855.00p 1,813.00p 1,855.00p 2435
12/01/2015 1,818.25p 1,839.71p 1,812.00p 1,825.00p 1801
09/01/2015 1,840.00p 1,840.00p 1,812.00p 1,812.00p 4718
08/01/2015 1,812.00p 1,842.13p 1,812.00p 1,825.00p 3323
07/01/2015 1,801.00p 1,840.00p 1,800.00p 1,800.00p 5076
06/01/2015 1,791.00p 1,824.40p 1,791.00p 1,823.00p 4998
05/01/2015 1,791.00p 1,821.26p 1,790.00p 1,790.00p 3065
02/01/2015 1,786.00p 1,819.15p 1,785.00p 1,785.00p 2131
31/12/2014 1,785.00p 1,805.50p 1,790.00p 1,805.50p 0
30/12/2014 1,785.00p 1,819.15p 1,785.00p 1,790.00p 728
29/12/2014 1,817.20p 1,819.15p 1,795.75p 1,805.00p 1043
24/12/2014 1,801.00p 1,807.60p 1,801.00p 1,805.00p 2919
23/12/2014 1,819.00p 1,820.00p 1,800.00p 1,801.50p 2258
22/12/2014 1,785.00p 1,819.00p 1,785.00p 1,802.50p 2109
19/12/2014 1,800.00p 1,809.00p 1,788.00p 1,788.00p 6108
18/12/2014 1,799.00p 1,799.75p 1,787.50p 1,787.50p 810
17/12/2014 1,789.05p 1,790.37p 1,760.00p 1,779.00p 2048
16/12/2014 1,776.00p 1,799.00p 1,760.00p 1,760.00p 5654
15/12/2014 1,775.00p 1,795.80p 1,775.00p 1,775.00p 827
12/12/2014 1,797.80p 1,797.80p 1,781.00p 1,794.50p 1833
11/12/2014 1,783.00p 1,797.80p 1,780.00p 1,780.00p 334
10/12/2014 1,808.00p 1,808.00p 1,781.00p 1,808.00p 7730
09/12/2014 1,792.00p 1,808.00p 1,792.00p 1,808.00p 4896
08/12/2014 1,820.00p 1,820.00p 1,781.00p 1,809.00p 1386
05/12/2014 1,790.00p 1,820.00p 1,789.18p 1,820.00p 4438
04/12/2014 1,820.00p 1,820.00p 1,781.00p 1,820.00p 1959
03/12/2014 1,820.00p 1,820.00p 1,790.00p 1,820.00p 2813
02/12/2014 1,800.00p 1,815.00p 1,788.00p 1,815.00p 2373
01/12/2014 1,792.00p 1,797.00p 1,761.25p 1,797.00p 4300
28/11/2014 1,780.00p 1,792.00p 1,775.00p 1,792.00p 4932
27/11/2014 1,769.00p 1,780.00p 1,769.00p 1,780.00p 2784
26/11/2014 1,764.00p 1,770.00p 1,762.97p 1,770.00p 3173
25/11/2014 1,760.00p 1,765.00p 1,755.78p 1,765.00p 529
24/11/2014 1,760.00p 1,760.00p 1,756.81p 1,760.00p 1821
21/11/2014 1,749.00p 1,756.67p 1,730.00p 1,746.50p 5882
20/11/2014 1,750.00p 1,750.00p 1,710.00p 1,712.00p 5918
19/11/2014 1,733.00p 1,750.00p 1,712.00p 1,750.00p 4210
18/11/2014 1,749.00p 1,749.61p 1,712.00p 1,715.00p 4551
17/11/2014 1,750.00p 1,750.00p 1,712.00p 1,750.00p 1204
14/11/2014 1,730.00p 1,730.00p 1,720.50p 1,730.00p 139

*Close Price adjusted for both dividends and splits