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
03/07/2012 1,068.00p 1,068.00p 1,050.00p 1,057.00p 6201
02/07/2012 1,050.00p 1,065.00p 1,026.00p 1,060.00p 11841
29/06/2012 1,048.00p 1,055.00p 1,036.01p 1,055.00p 6269
28/06/2012 1,040.00p 1,050.00p 1,038.00p 1,045.00p 6937
27/06/2012 1,040.00p 1,059.89p 1,040.00p 1,050.00p 4170
26/06/2012 1,030.00p 1,039.00p 1,029.00p 1,039.00p 10689
25/06/2012 1,030.00p 1,039.00p 1,025.00p 1,039.00p 6897
22/06/2012 1,037.00p 1,039.00p 1,020.00p 1,039.00p 8132
21/06/2012 1,010.81p 1,040.00p 1,010.81p 1,040.00p 738
20/06/2012 1,039.00p 1,039.00p 1,005.81p 1,016.00p 8945
19/06/2012 1,010.00p 1,035.00p 1,010.00p 1,035.00p 10035
18/06/2012 930.50p 1,030.00p 930.50p 1,025.00p 7279
15/06/2012 945.00p 964.08p 920.50p 963.50p 39147
14/06/2012 945.00p 945.00p 920.50p 945.00p 5044
13/06/2012 944.50p 945.21p 926.00p 945.00p 1712
12/06/2012 920.50p 935.00p 920.00p 935.00p 15182
11/06/2012 935.00p 944.90p 923.00p 923.00p 14879
08/06/2012 920.00p 944.49p 920.00p 930.00p 9939
07/06/2012 927.50p 932.50p 920.00p 920.00p 11999
06/06/2012 929.50p 930.00p 913.00p 913.00p 38841
01/06/2012 934.25p 944.49p 928.50p 928.50p 634
31/05/2012 925.00p 948.50p 920.00p 925.00p 7015
30/05/2012 925.00p 935.00p 920.00p 927.50p 4319
29/05/2012 930.00p 950.00p 930.00p 930.00p 14332
28/05/2012 940.00p 945.00p 940.00p 940.00p 1125
25/05/2012 955.00p 958.00p 945.00p 945.00p 9933
24/05/2012 940.00p 949.00p 940.00p 940.00p 426
23/05/2012 935.50p 950.00p 929.00p 929.00p 2766
22/05/2012 945.00p 959.99p 940.00p 950.00p 5576
21/05/2012 940.50p 943.00p 940.50p 942.00p 1058
18/05/2012 940.00p 959.49p 930.00p 935.00p 6795
17/05/2012 946.00p 969.49p 946.00p 955.25p 1891
16/05/2012 961.50p 963.11p 953.00p 953.50p 0
15/05/2012 961.50p 963.11p 953.00p 953.00p 3211
14/05/2012 953.50p 984.50p 946.00p 950.00p 11069
11/05/2012 975.00p 985.00p 953.50p 985.00p 13310
10/05/2012 954.00p 960.00p 953.50p 953.50p 4242
09/05/2012 979.50p 985.00p 956.00p 985.00p 1876
08/05/2012 951.00p 972.30p 951.00p 955.50p 19262
04/05/2012 949.50p 973.00p 948.50p 948.50p 19836
03/05/2012 965.00p 996.14p 950.00p 951.50p 26139
02/05/2012 985.00p 987.00p 965.00p 965.00p 16327
01/05/2012 1,009.00p 1,020.00p 981.00p 985.00p 9768
30/04/2012 1,011.00p 1,020.00p 1,008.20p 1,020.00p 4131
27/04/2012 1,017.00p 1,020.00p 1,010.65p 1,011.00p 505
26/04/2012 1,020.00p 1,020.00p 1,003.00p 1,003.00p 1256
25/04/2012 1,019.99p 1,019.99p 1,009.00p 1,009.00p 1881
24/04/2012 1,006.00p 1,020.00p 1,005.00p 1,009.00p 4728
23/04/2012 1,010.00p 1,018.00p 1,010.00p 1,011.00p 7959
20/04/2012 1,010.00p 1,014.00p 995.51p 1,006.00p 1768
19/04/2012 995.50p 1,015.00p 995.00p 995.00p 3591
18/04/2012 995.50p 999.22p 995.00p 995.00p 515
17/04/2012 1,002.00p 1,004.25p 992.00p 995.00p 4893
16/04/2012 1,014.00p 1,014.00p 1,000.00p 1,010.00p 438
13/04/2012 1,014.00p 1,015.00p 980.00p 1,015.00p 7000
12/04/2012 999.99p 999.99p 980.00p 980.00p 1009
11/04/2012 980.00p 990.00p 980.00p 988.50p 3008
10/04/2012 1,000.00p 1,000.00p 980.00p 980.00p 5822
05/04/2012 1,000.00p 1,003.75p 985.51p 1,000.00p 1446
04/04/2012 1,000.00p 1,015.00p 985.00p 985.00p 8157
03/04/2012 1,007.25p 1,015.00p 1,007.00p 1,015.00p 4782
02/04/2012 1,015.00p 1,020.00p 994.50p 1,000.00p 12784
30/03/2012 1,010.00p 1,019.00p 1,000.00p 1,019.00p 3649
29/03/2012 1,005.00p 1,010.85p 1,005.00p 1,006.00p 3897
28/03/2012 1,006.00p 1,019.25p 1,005.00p 1,005.00p 1109
27/03/2012 1,012.38p 1,029.00p 1,009.00p 1,009.00p 3232
26/03/2012 1,011.00p 1,028.00p 1,009.00p 1,009.00p 5316
23/03/2012 1,016.00p 1,030.00p 1,012.00p 1,020.00p 1571
22/03/2012 1,025.00p 1,040.00p 1,017.00p 1,040.00p 2130
21/03/2012 1,026.00p 1,026.00p 1,020.00p 1,020.00p 5625
20/03/2012 1,049.00p 1,050.00p 1,021.00p 1,030.00p 2443
19/03/2012 1,063.00p 1,063.00p 1,028.00p 1,030.00p 3633
16/03/2012 1,031.00p 1,058.99p 1,026.00p 1,026.00p 2916
15/03/2012 1,031.00p 1,063.99p 1,020.00p 1,030.00p 10800
14/03/2012 1,040.00p 1,048.99p 1,020.00p 1,020.00p 5069
13/03/2012 1,043.00p 1,043.00p 1,030.16p 1,042.00p 2484
12/03/2012 1,035.00p 1,049.00p 1,025.00p 1,049.00p 5074
09/03/2012 1,049.00p 1,050.00p 1,015.00p 1,050.00p 3610
08/03/2012 1,054.00p 1,054.00p 1,015.27p 1,030.00p 2976
07/03/2012 1,023.00p 1,035.50p 1,018.00p 1,035.50p 2850
06/03/2012 1,022.00p 1,030.00p 1,015.01p 1,016.00p 5851
05/03/2012 1,027.00p 1,061.40p 1,020.00p 1,020.00p 3264
02/03/2012 1,061.00p 1,061.00p 1,042.50p 1,042.50p 186
01/03/2012 1,038.00p 1,061.00p 1,038.00p 1,056.50p 11197
29/02/2012 1,040.00p 1,056.40p 1,035.00p 1,040.00p 12853
28/02/2012 1,045.00p 1,061.00p 1,020.01p 1,040.00p 4107
27/02/2012 1,026.01p 1,045.00p 1,026.01p 1,045.00p 78
24/02/2012 1,032.00p 1,052.50p 1,032.00p 1,052.50p 5628
23/02/2012 1,052.20p 1,052.20p 1,025.00p 1,040.00p 3313
22/02/2012 1,044.49p 1,044.49p 1,019.76p 1,036.00p 1989
21/02/2012 1,025.00p 1,038.00p 1,015.00p 1,031.00p 8877
20/02/2012 1,043.79p 1,044.79p 1,020.00p 1,035.00p 6476
17/02/2012 1,020.00p 1,044.79p 1,015.00p 1,015.00p 5425
16/02/2012 1,025.00p 1,033.60p 1,020.00p 1,020.00p 2477
15/02/2012 1,026.00p 1,048.00p 1,025.00p 1,025.00p 7245
14/02/2012 1,022.00p 1,046.79p 1,018.00p 1,018.00p 10523
13/02/2012 1,031.00p 1,058.79p 1,019.00p 1,019.00p 5655
10/02/2012 1,030.00p 1,044.00p 1,026.00p 1,044.00p 9908
09/02/2012 1,031.00p 1,045.00p 1,030.00p 1,045.00p 5337
08/02/2012 1,031.00p 1,047.00p 1,031.00p 1,040.00p 2953
07/02/2012 1,045.00p 1,050.00p 1,034.00p 1,050.00p 5536
06/02/2012 1,060.00p 1,075.00p 1,047.50p 1,047.50p 2369
03/02/2012 1,059.00p 1,070.00p 1,028.00p 1,070.00p 5366
02/02/2012 1,049.00p 1,060.00p 1,042.50p 1,060.00p 2268
01/02/2012 1,031.00p 1,046.00p 1,031.00p 1,046.00p 5460
31/01/2012 1,035.00p 1,038.00p 1,030.00p 1,035.00p 3812
30/01/2012 1,025.00p 1,046.00p 1,025.00p 1,042.50p 10336
27/01/2012 1,031.00p 1,039.50p 1,025.00p 1,025.00p 2020
26/01/2012 1,026.10p 1,049.00p 1,026.10p 1,041.00p 5140
25/01/2012 1,011.00p 1,039.00p 1,010.00p 1,010.00p 4139
24/01/2012 1,006.00p 1,010.00p 1,006.00p 1,010.00p 34
23/01/2012 1,006.00p 1,038.00p 1,005.00p 1,005.00p 5524
20/01/2012 1,006.00p 1,015.00p 1,006.00p 1,015.00p 47
19/01/2012 1,009.00p 1,027.50p 1,005.00p 1,027.50p 8502
18/01/2012 995.00p 1,007.00p 977.29p 1,007.00p 9953
17/01/2012 989.50p 990.00p 980.00p 985.00p 2669
16/01/2012 971.90p 971.90p 946.00p 962.50p 1572
13/01/2012 963.00p 971.90p 957.50p 957.50p 926
12/01/2012 963.40p 985.00p 962.00p 962.50p 6980
11/01/2012 981.90p 981.90p 950.00p 950.00p 4270
10/01/2012 982.00p 982.00p 970.00p 970.00p 1135
09/01/2012 981.50p 981.50p 945.50p 960.00p 3378
06/01/2012 950.00p 964.00p 950.00p 964.00p 1140
05/01/2012 950.50p 962.50p 950.50p 962.50p 4900
04/01/2012 955.00p 981.50p 955.00p 964.00p 728
03/01/2012 950.50p 982.50p 950.50p 964.00p 2943
30/12/2011 968.50p 968.50p 940.50p 953.00p 0
29/12/2011 968.50p 968.50p 940.50p 952.50p 0
28/12/2011 968.50p 968.50p 940.50p 952.50p 314
23/12/2011 964.50p 965.49p 933.00p 952.50p 0
22/12/2011 964.50p 965.49p 933.00p 951.00p 3605
21/12/2011 959.49p 959.49p 945.00p 947.50p 0
20/12/2011 959.49p 959.49p 945.00p 945.00p 227
19/12/2011 925.50p 960.00p 925.50p 960.00p 3626
16/12/2011 956.30p 959.50p 932.26p 949.00p 6205
15/12/2011 934.90p 957.78p 934.90p 944.25p 8396
14/12/2011 954.50p 965.00p 930.00p 965.00p 3086
13/12/2011 920.01p 942.50p 920.01p 935.00p 474
12/12/2011 925.00p 925.00p 913.00p 913.00p 930
09/12/2011 940.00p 946.50p 925.00p 925.00p 2808
08/12/2011 935.00p 942.40p 925.00p 927.00p 7239
07/12/2011 947.50p 948.00p 938.51p 945.00p 4975
06/12/2011 945.00p 974.50p 940.51p 957.50p 4069
05/12/2011 974.00p 979.50p 940.00p 940.00p 2400
02/12/2011 970.00p 975.00p 960.00p 970.00p 8061
01/12/2011 960.00p 960.00p 940.00p 945.00p 2035
30/11/2011 940.50p 957.00p 935.01p 945.00p 1690
29/11/2011 953.60p 953.60p 947.50p 947.50p 2056
28/11/2011 925.01p 947.50p 925.01p 947.50p 2135
25/11/2011 930.00p 935.50p 930.00p 935.50p 3000
24/11/2011 945.00p 945.00p 933.50p 933.50p 1200
23/11/2011 918.34p 918.34p 918.00p 918.00p 623
22/11/2011 933.40p 935.00p 913.40p 935.00p 2142
21/11/2011 933.70p 933.70p 900.00p 930.00p 216901
18/11/2011 949.50p 955.00p 910.86p 955.00p 4222
17/11/2011 930.00p 935.00p 915.36p 932.50p 4483
16/11/2011 939.99p 939.99p 928.00p 928.00p 1136
15/11/2011 944.50p 950.00p 935.00p 940.00p 11874
14/11/2011 920.00p 946.50p 910.00p 910.00p 22494
11/11/2011 931.50p 969.49p 920.00p 920.00p 18582
10/11/2011 932.50p 952.65p 932.00p 950.50p 3200
09/11/2011 979.50p 980.00p 950.00p 980.00p 3169
08/11/2011 945.00p 975.50p 942.50p 960.50p 3197
07/11/2011 960.00p 960.50p 935.00p 960.50p 2920
04/11/2011 975.00p 989.00p 950.00p 950.00p 3117
03/11/2011 959.50p 984.00p 944.00p 956.00p 0
02/11/2011 959.50p 984.00p 944.00p 984.00p 6589
01/11/2011 950.00p 982.00p 945.00p 979.00p 5087
31/10/2011 995.00p 995.00p 970.00p 980.00p 6219
28/10/2011 1,005.00p 1,009.00p 995.00p 1,009.00p 7069
27/10/2011 1,000.00p 1,001.00p 998.00p 1,000.00p 2804
26/10/2011 975.00p 975.00p 965.00p 967.50p 3409
25/10/2011 970.00p 994.00p 965.00p 965.00p 27694
24/10/2011 995.00p 1,007.00p 987.50p 987.50p 737
21/10/2011 1,000.00p 1,000.00p 1,000.00p 1,000.00p 274
20/10/2011 995.00p 995.00p 995.00p 995.00p 46
19/10/2011 993.00p 1,010.00p 993.00p 1,005.00p 2115
18/10/2011 1,019.00p 1,019.00p 1,000.00p 1,017.00p 3880
17/10/2011 1,005.00p 1,015.00p 1,005.00p 1,015.00p 6000
14/10/2011 1,001.00p 1,001.00p 990.00p 1,000.00p 5263
13/10/2011 1,005.00p 1,005.00p 1,000.00p 1,000.00p 927
12/10/2011 1,000.00p 1,015.00p 1,000.00p 1,015.00p 12980
11/10/2011 1,006.01p 1,017.50p 1,006.01p 1,017.50p 355
10/10/2011 1,038.99p 1,038.99p 1,010.00p 1,022.50p 0
07/10/2011 1,038.99p 1,038.99p 1,010.00p 1,010.00p 5257
06/10/2011 1,047.00p 1,047.00p 1,032.00p 1,040.00p 9467
05/10/2011 1,013.00p 1,029.50p 1,013.00p 1,029.50p 200
04/10/2011 1,020.00p 1,035.00p 1,020.00p 1,035.00p 2540
03/10/2011 1,030.00p 1,047.00p 1,021.00p 1,047.00p 8654
30/09/2011 1,030.00p 1,045.00p 1,020.00p 1,044.00p 24011
29/09/2011 1,030.00p 1,047.00p 1,030.00p 1,037.50p 2475
28/09/2011 1,035.00p 1,035.00p 1,027.00p 1,027.00p 1089
27/09/2011 1,040.00p 1,052.00p 1,035.00p 1,035.00p 50495
26/09/2011 1,030.00p 1,050.00p 1,021.00p 1,050.00p 7559
23/09/2011 1,030.00p 1,040.00p 1,029.00p 1,039.00p 6341
22/09/2011 1,025.00p 1,030.00p 1,025.00p 1,030.00p 2895
21/09/2011 1,035.00p 1,035.00p 1,020.00p 1,027.50p 3300
20/09/2011 995.00p 1,030.00p 975.00p 1,030.00p 7590
19/09/2011 972.50p 975.00p 968.50p 975.00p 3335
16/09/2011 960.50p 975.00p 960.50p 975.00p 3960

*Close Price adjusted for both dividends and splits