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
18/12/2009 760.00p 772.00p 750.00p 760.00p 31906
17/12/2009 770.00p 770.00p 767.00p 767.00p 50
16/12/2009 769.00p 769.00p 768.00p 768.00p 0
15/12/2009 760.00p 777.98p 760.00p 769.00p 1471
14/12/2009 770.00p 772.00p 760.00p 760.00p 2311
11/12/2009 750.00p 763.00p 750.00p 763.00p 17919
10/12/2009 737.00p 751.00p 737.00p 747.00p 561
09/12/2009 737.00p 745.00p 737.00p 737.00p 5123
08/12/2009 740.00p 749.50p 737.00p 749.50p 20268
07/12/2009 752.00p 752.00p 738.00p 738.00p 15339
04/12/2009 770.00p 770.00p 753.00p 755.00p 5874
03/12/2009 775.00p 775.00p 762.00p 769.00p 13992
02/12/2009 767.00p 772.50p 765.00p 772.50p 4746
01/12/2009 777.00p 782.90p 768.00p 772.50p 2392
30/11/2009 777.00p 777.00p 765.00p 777.00p 1727
27/11/2009 773.50p 774.00p 761.00p 769.50p 9409
26/11/2009 770.00p 773.50p 765.00p 773.50p 2500
25/11/2009 764.00p 770.00p 763.00p 770.00p 7656
24/11/2009 765.00p 776.00p 764.00p 776.00p 1807
23/11/2009 765.00p 775.00p 765.00p 775.00p 35
20/11/2009 771.00p 776.00p 764.00p 776.00p 4394
19/11/2009 772.50p 788.70p 770.00p 781.00p 7119
18/11/2009 775.50p 786.50p 765.00p 772.50p 23653
17/11/2009 773.50p 775.00p 760.00p 770.50p 19865
16/11/2009 775.00p 784.00p 770.00p 777.50p 12597
13/11/2009 781.50p 787.00p 773.00p 779.00p 2465
12/11/2009 775.00p 783.00p 772.00p 781.50p 14000
11/11/2009 770.00p 771.00p 770.00p 771.00p 5238
10/11/2009 772.00p 772.00p 769.00p 769.00p 6410
09/11/2009 760.00p 760.00p 760.00p 760.00p 3966
06/11/2009 764.50p 764.50p 764.50p 764.50p 6810
05/11/2009 760.00p 764.50p 760.00p 764.50p 5060
04/11/2009 750.00p 760.00p 748.00p 760.00p 8729
03/11/2009 770.00p 770.00p 750.00p 751.00p 7208
02/11/2009 781.50p 782.00p 781.50p 782.00p 723
30/10/2009 785.00p 785.00p 781.50p 781.50p 2031
29/10/2009 780.00p 785.00p 780.00p 785.00p 8682
28/10/2009 785.00p 790.00p 785.00p 790.00p 1985
27/10/2009 795.00p 798.00p 785.00p 794.00p 10528
26/10/2009 800.00p 808.50p 800.00p 808.50p 1866
23/10/2009 812.00p 815.00p 805.00p 812.50p 11248
22/10/2009 810.00p 817.50p 800.00p 817.50p 4500
21/10/2009 818.50p 818.50p 815.50p 815.50p 7178
20/10/2009 825.00p 825.00p 815.00p 818.50p 10699
19/10/2009 830.00p 840.00p 830.00p 832.50p 3645
16/10/2009 848.00p 848.00p 838.50p 838.50p 10144
15/10/2009 858.00p 858.00p 843.00p 843.00p 2500
14/10/2009 832.00p 832.00p 830.00p 830.00p 2548
13/10/2009 830.00p 833.50p 830.00p 833.50p 10959
12/10/2009 848.00p 848.00p 848.00p 848.00p 4589
09/10/2009 836.00p 842.50p 836.00p 842.50p 6955
08/10/2009 838.00p 843.00p 838.00p 843.00p 0
07/10/2009 839.50p 844.00p 838.00p 838.00p 1009
06/10/2009 827.00p 834.00p 827.00p 834.00p 97637
05/10/2009 825.00p 827.00p 825.00p 827.00p 4795
02/10/2009 817.00p 827.50p 813.00p 827.50p 8200
01/10/2009 825.00p 831.50p 825.00p 831.50p 4834
30/09/2009 838.00p 838.00p 827.50p 827.50p 2526
29/09/2009 830.00p 838.00p 830.00p 838.00p 6065
28/09/2009 824.00p 832.00p 824.00p 832.00p 4530
25/09/2009 824.50p 824.50p 824.50p 824.50p 5585
24/09/2009 827.50p 827.50p 824.50p 824.50p 3399
23/09/2009 825.00p 827.50p 825.00p 827.50p 1770
22/09/2009 825.00p 825.00p 825.00p 825.00p 1699
21/09/2009 810.00p 825.00p 810.00p 825.00p 160530

*Close Price adjusted for both dividends and splits