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
21/12/2021 4,700.00p 4,700.00p 4,630.00p 4,630.00p 657
20/12/2021 4,650.00p 4,687.75p 4,597.40p 4,610.00p 2651
17/12/2021 4,650.00p 4,750.00p 4,617.92p 4,750.00p 7531
16/12/2021 4,600.00p 4,670.68p 4,587.00p 4,655.00p 5294
15/12/2021 4,620.00p 4,630.00p 4,540.00p 4,560.00p 2886
14/12/2021 4,640.00p 4,675.00p 4,620.00p 4,620.00p 1951
13/12/2021 4,700.00p 4,713.00p 4,640.00p 4,670.00p 7679
10/12/2021 4,750.00p 4,715.00p 4,677.80p 4,715.00p 2643
09/12/2021 4,750.00p 4,765.00p 4,730.00p 4,765.00p 1100
08/12/2021 4,750.00p 4,751.00p 4,730.00p 4,730.00p 2503
07/12/2021 4,730.00p 4,780.00p 4,685.74p 4,755.00p 6596
06/12/2021 4,760.00p 4,764.00p 4,650.00p 4,710.00p 22680
03/12/2021 4,820.00p 4,840.00p 4,720.00p 4,755.00p 12943
02/12/2021 4,800.00p 4,826.00p 4,750.00p 4,750.00p 9042
01/12/2021 4,900.00p 4,900.00p 4,816.00p 4,840.00p 4378
30/11/2021 4,780.00p 4,890.00p 4,780.00p 4,780.00p 5043
29/11/2021 4,870.00p 4,910.00p 4,821.20p 4,850.00p 5718
26/11/2021 4,830.00p 4,908.00p 4,800.06p 4,875.00p 7909
25/11/2021 4,920.00p 4,964.55p 4,891.40p 4,955.00p 4724
24/11/2021 4,920.00p 4,965.00p 4,891.80p 4,910.00p 2190
23/11/2021 4,980.00p 4,980.00p 4,880.00p 4,880.00p 5210
22/11/2021 4,910.00p 4,990.00p 4,900.00p 4,990.00p 16491
19/11/2021 4,900.00p 4,914.00p 4,865.50p 4,900.00p 40078
18/11/2021 4,910.00p 4,930.00p 4,880.00p 4,880.00p 175806
17/11/2021 4,920.00p 4,899.00p 4,860.10p 4,880.00p 3085
16/11/2021 4,920.00p 4,935.00p 4,870.00p 4,885.00p 3656
15/11/2021 4,900.00p 4,930.00p 4,870.80p 4,920.00p 8199
12/11/2021 4,900.00p 4,930.00p 4,870.00p 4,870.00p 2470
11/11/2021 4,870.00p 4,926.67p 4,870.00p 4,870.00p 2061
10/11/2021 4,880.00p 4,908.50p 4,870.00p 4,880.00p 4537
09/11/2021 4,920.00p 4,938.00p 4,844.08p 4,880.00p 7786
08/11/2021 4,930.00p 4,930.00p 4,890.00p 4,915.00p 5518
05/11/2021 4,890.00p 4,940.00p 4,890.00p 4,920.00p 23516
04/11/2021 5,120.00p 5,120.00p 4,890.00p 4,920.00p 19110
03/11/2021 4,910.00p 4,920.00p 4,832.68p 4,880.00p 4558
02/11/2021 4,890.00p 4,910.00p 4,847.93p 4,885.00p 11386
01/11/2021 4,900.00p 4,901.43p 4,844.45p 4,865.00p 31598
29/10/2021 4,860.00p 4,887.25p 4,820.00p 4,845.00p 6858
28/10/2021 4,850.00p 4,877.00p 4,826.60p 4,850.00p 3185
27/10/2021 4,800.00p 4,865.00p 4,800.00p 4,860.00p 14735
26/10/2021 4,840.00p 4,890.00p 4,790.00p 4,890.00p 4328
25/10/2021 4,840.00p 4,890.00p 4,835.00p 4,865.00p 9553
22/10/2021 4,840.00p 4,875.00p 4,840.00p 4,840.00p 10881
21/10/2021 4,850.00p 4,890.00p 4,850.00p 4,890.00p 2222
20/10/2021 4,910.00p 4,910.00p 4,820.00p 4,870.00p 8314
19/10/2021 4,870.00p 4,890.00p 4,860.00p 4,870.00p 67513
18/10/2021 4,800.00p 4,870.00p 4,733.00p 4,840.00p 6628
15/10/2021 4,790.00p 4,815.35p 4,725.00p 4,760.00p 5694
14/10/2021 4,820.00p 4,820.00p 4,760.00p 4,805.00p 10862
13/10/2021 4,850.00p 4,864.00p 4,720.00p 4,800.00p 6061
12/10/2021 4,820.00p 4,864.00p 4,820.00p 4,855.00p 1502
11/10/2021 4,850.00p 4,873.60p 4,810.00p 4,870.00p 7788
08/10/2021 4,870.00p 4,910.00p 4,850.00p 4,850.00p 3892
07/10/2021 4,870.00p 4,910.00p 4,837.80p 4,840.00p 5787
06/10/2021 4,830.00p 4,850.00p 4,820.00p 4,820.00p 6423
05/10/2021 4,850.00p 4,910.00p 4,817.44p 4,860.00p 5261
04/10/2021 4,870.00p 4,890.00p 4,800.00p 4,800.00p 7671
01/10/2021 4,860.00p 4,890.00p 4,800.00p 4,800.00p 18255
30/09/2021 4,940.00p 4,946.34p 4,860.00p 4,860.00p 4724
29/09/2021 4,900.00p 4,980.00p 4,866.89p 4,920.00p 7035
28/09/2021 4,960.00p 4,969.00p 4,870.00p 4,950.00p 7356
27/09/2021 4,960.00p 5,000.00p 4,890.00p 4,890.00p 10463
24/09/2021 4,900.00p 4,998.37p 4,875.00p 4,970.00p 53346
23/09/2021 4,740.00p 4,900.00p 4,719.40p 4,900.00p 12387
22/09/2021 4,700.00p 4,770.00p 4,691.00p 4,740.00p 4558
21/09/2021 4,710.00p 4,810.00p 4,706.10p 4,740.00p 3777
20/09/2021 4,800.00p 4,870.00p 4,710.00p 4,710.00p 9851
17/09/2021 4,820.00p 4,890.00p 4,760.00p 4,760.00p 3274
16/09/2021 4,820.00p 4,880.00p 4,800.00p 4,850.00p 5958
15/09/2021 4,850.00p 4,875.00p 4,810.00p 4,830.00p 9186
14/09/2021 4,880.00p 4,924.24p 4,850.00p 4,850.00p 5176
13/09/2021 4,950.00p 4,950.00p 4,869.90p 4,930.00p 9030
10/09/2021 4,900.00p 4,950.00p 4,890.00p 4,950.00p 2274
09/09/2021 4,970.00p 4,932.00p 4,873.69p 4,880.00p 2633
08/09/2021 4,970.00p 4,980.00p 4,902.90p 4,935.00p 6418
07/09/2021 4,920.00p 4,950.00p 4,885.60p 4,900.00p 11712
06/09/2021 4,900.00p 4,970.00p 4,900.00p 4,900.00p 3375
03/09/2021 4,890.00p 4,970.00p 4,840.00p 4,840.00p 9660
02/09/2021 4,930.00p 4,980.00p 4,880.00p 4,880.00p 6394
01/09/2021 4,950.00p 4,980.00p 4,880.00p 4,980.00p 7045
31/08/2021 4,910.00p 4,940.00p 4,872.62p 4,905.00p 5273
27/08/2021 4,970.00p 4,980.00p 4,880.00p 4,930.00p 6815
26/08/2021 4,900.00p 4,921.00p 4,893.91p 4,905.00p 2282
25/08/2021 4,900.00p 4,940.00p 4,861.75p 4,930.00p 3412
24/08/2021 4,860.00p 4,900.00p 4,854.40p 4,880.00p 3989
23/08/2021 4,850.00p 4,920.50p 4,850.00p 4,850.00p 5831
20/08/2021 4,860.00p 4,887.78p 4,833.01p 4,860.00p 10774
19/08/2021 4,860.00p 4,916.00p 4,840.00p 4,840.00p 4712
18/08/2021 4,860.00p 4,952.00p 4,860.00p 4,860.00p 11422
17/08/2021 4,900.00p 4,935.50p 4,885.46p 4,900.00p 3310
16/08/2021 4,920.00p 4,953.60p 4,913.35p 4,925.00p 3524
13/08/2021 4,950.00p 4,975.00p 4,900.00p 4,920.00p 8435
12/08/2021 4,950.00p 4,962.60p 4,929.40p 4,950.00p 4851
11/08/2021 4,940.00p 4,970.00p 4,896.00p 4,900.00p 7696
10/08/2021 4,850.00p 4,940.00p 4,828.30p 4,865.00p 10018
09/08/2021 4,840.00p 4,900.00p 4,840.00p 4,840.00p 7010
06/08/2021 4,870.00p 4,900.00p 4,861.00p 4,865.00p 8993
05/08/2021 4,870.00p 4,890.30p 4,790.00p 4,870.00p 26928
04/08/2021 4,850.00p 4,892.00p 4,811.00p 4,830.00p 8408
03/08/2021 4,850.00p 4,900.00p 4,814.40p 4,835.00p 5803
02/08/2021 4,800.00p 4,850.00p 4,768.05p 4,805.00p 9433
30/07/2021 4,760.00p 4,800.00p 4,727.00p 4,800.00p 3787
29/07/2021 4,800.00p 4,800.00p 4,700.00p 4,700.00p 7797
28/07/2021 4,650.00p 4,755.60p 4,700.00p 4,750.00p 4218
27/07/2021 4,650.00p 4,820.00p 4,650.00p 4,650.00p 6081
26/07/2021 4,660.00p 4,800.00p 4,660.00p 4,745.00p 2055
23/07/2021 4,810.00p 4,827.00p 4,740.00p 4,740.00p 2296
22/07/2021 4,790.00p 4,800.00p 4,700.00p 4,730.00p 6355
21/07/2021 4,740.00p 4,785.50p 4,700.00p 4,750.00p 4988
20/07/2021 4,740.00p 4,740.00p 4,650.00p 4,700.00p 5175
19/07/2021 4,720.00p 4,800.00p 4,671.02p 4,685.00p 17834
16/07/2021 4,780.00p 4,820.00p 4,747.45p 4,820.00p 7429
15/07/2021 4,700.00p 4,790.00p 4,720.00p 4,730.00p 2849
14/07/2021 4,700.00p 4,810.00p 4,700.00p 4,730.00p 5701
13/07/2021 4,770.00p 4,799.10p 4,721.00p 4,755.00p 2679
12/07/2021 4,780.00p 4,789.20p 4,640.00p 4,710.00p 6231
09/07/2021 4,780.00p 4,796.10p 4,680.00p 4,765.00p 5100
08/07/2021 4,690.00p 4,773.60p 4,630.00p 4,720.00p 6297
07/07/2021 4,740.00p 4,794.37p 4,720.00p 4,755.00p 4714
06/07/2021 4,700.00p 4,748.80p 4,676.00p 4,700.00p 7377
05/07/2021 4,600.00p 4,700.00p 4,662.90p 4,665.00p 6100
02/07/2021 4,600.00p 4,680.00p 4,599.10p 4,655.00p 8468
01/07/2021 4,650.00p 4,669.20p 4,588.40p 4,640.00p 5219
30/06/2021 4,550.00p 4,659.40p 4,550.00p 4,625.00p 9181
29/06/2021 4,600.00p 4,610.00p 4,500.00p 4,610.00p 2832
28/06/2021 4,540.00p 4,580.00p 4,510.80p 4,535.00p 5383
25/06/2021 4,560.00p 4,582.42p 4,500.00p 4,545.00p 5286
24/06/2021 4,520.00p 4,583.70p 4,500.00p 4,580.00p 30470
23/06/2021 4,510.00p 4,550.00p 4,507.62p 4,545.00p 7004
22/06/2021 4,530.00p 4,555.15p 4,500.00p 4,500.00p 2112
21/06/2021 4,510.00p 4,547.80p 4,510.00p 4,520.00p 6152
18/06/2021 4,550.00p 4,580.00p 4,519.70p 4,550.00p 8439
17/06/2021 4,550.00p 4,579.25p 4,528.40p 4,540.00p 7332
16/06/2021 4,550.00p 4,580.00p 4,540.00p 4,575.00p 8620
15/06/2021 4,540.00p 4,600.00p 4,530.00p 4,530.00p 5220
14/06/2021 4,550.00p 4,550.00p 4,453.20p 4,530.00p 11005
11/06/2021 4,460.00p 4,550.00p 4,430.00p 4,450.00p 4219
10/06/2021 4,550.00p 4,564.00p 4,440.00p 4,540.00p 7730
09/06/2021 4,520.00p 4,545.00p 4,483.40p 4,530.00p 10391
08/06/2021 4,510.00p 4,610.00p 4,450.00p 4,565.00p 28696
07/06/2021 4,470.00p 4,500.00p 4,397.80p 4,500.00p 7782
04/06/2021 4,400.00p 4,490.00p 4,400.00p 4,475.00p 3284
03/06/2021 4,340.00p 4,437.50p 4,340.00p 4,420.00p 6126
02/06/2021 4,450.00p 4,455.00p 4,413.10p 4,455.00p 4205
01/06/2021 4,450.00p 4,500.00p 4,411.00p 4,435.00p 4433
31/05/2021 4,450.00p 4,490.00p 4,395.00p 4,460.00p 9814
28/05/2021 4,450.00p 4,490.00p 4,395.00p 4,460.00p 8114
27/05/2021 4,300.00p 4,421.00p 4,250.00p 4,380.00p 65263
26/05/2021 4,240.00p 4,349.50p 4,210.00p 4,270.00p 10825
25/05/2021 4,190.00p 4,300.00p 4,190.00p 4,240.00p 15338
24/05/2021 4,200.00p 4,298.40p 4,146.97p 4,185.00p 8948
21/05/2021 4,160.00p 4,218.00p 4,132.73p 4,150.00p 17385
20/05/2021 4,160.00p 4,225.00p 4,100.00p 4,205.00p 5037
19/05/2021 4,100.00p 4,154.90p 4,085.00p 4,135.00p 4574
18/05/2021 4,050.00p 4,130.00p 4,020.00p 4,095.00p 8834
17/05/2021 4,030.00p 4,057.00p 4,010.00p 4,045.00p 4223
14/05/2021 4,060.00p 4,100.00p 4,020.30p 4,035.00p 4214
13/05/2021 3,940.00p 4,001.60p 3,940.00p 3,990.00p 4739
12/05/2021 4,060.00p 4,074.00p 4,025.76p 4,060.00p 3156
11/05/2021 3,980.00p 4,048.46p 3,980.00p 4,020.00p 5094
10/05/2021 4,050.00p 4,108.50p 4,002.00p 4,050.00p 7600
07/05/2021 3,950.00p 4,100.00p 3,950.00p 3,950.00p 6077
06/05/2021 4,100.00p 4,100.00p 3,972.55p 4,065.00p 5298
05/05/2021 4,020.00p 4,063.60p 4,000.00p 4,035.00p 6138
04/05/2021 4,070.00p 4,094.96p 3,980.00p 4,000.00p 16532
30/04/2021 3,990.00p 4,086.55p 3,930.85p 4,005.00p 10727
29/04/2021 4,010.00p 4,114.59p 3,940.00p 3,950.00p 11216
28/04/2021 4,050.00p 4,085.00p 3,960.00p 3,960.00p 9502
27/04/2021 4,030.00p 4,130.00p 3,910.00p 3,910.00p 25542
26/04/2021 4,030.00p 4,167.60p 4,030.00p 4,080.00p 6527
23/04/2021 4,160.00p 4,188.60p 4,050.00p 4,050.00p 7041
22/04/2021 4,160.00p 4,170.00p 4,074.75p 4,150.00p 11068
21/04/2021 4,130.00p 4,171.24p 4,079.20p 4,125.00p 1363
20/04/2021 4,130.00p 4,200.00p 4,100.00p 4,110.00p 2862
19/04/2021 4,180.00p 4,221.83p 4,160.00p 4,200.00p 9575
16/04/2021 4,190.00p 4,225.77p 4,108.40p 4,160.00p 17787
15/04/2021 4,080.00p 4,176.46p 4,060.00p 4,125.00p 8318
14/04/2021 4,050.00p 4,091.60p 4,022.64p 4,070.00p 5507
13/04/2021 4,000.00p 4,036.79p 3,938.80p 4,000.00p 6609
12/04/2021 4,030.00p 4,030.00p 3,937.07p 3,965.00p 6719
09/04/2021 3,950.00p 4,020.00p 3,916.75p 3,965.00p 3805
08/04/2021 3,950.00p 3,988.00p 3,880.00p 3,950.00p 4897
07/04/2021 3,920.00p 3,949.70p 3,920.00p 3,930.00p 6398
06/04/2021 3,940.00p 3,950.00p 3,882.40p 3,910.00p 8765
01/04/2021 3,920.00p 3,920.00p 3,874.00p 3,900.00p 9367
31/03/2021 3,900.00p 3,933.70p 3,855.00p 3,900.00p 3255
30/03/2021 3,980.00p 3,980.00p 3,855.00p 3,915.00p 6951
29/03/2021 4,000.00p 4,000.00p 3,830.00p 3,940.00p 5324
26/03/2021 3,990.00p 3,990.00p 3,840.00p 3,880.00p 6615
25/03/2021 3,910.00p 3,910.00p 3,847.50p 3,900.00p 7379
24/03/2021 3,930.00p 3,930.00p 3,900.00p 3,900.00p 6372
23/03/2021 3,910.00p 3,960.00p 3,890.00p 3,930.00p 4663
22/03/2021 3,900.00p 3,980.00p 3,890.00p 3,930.00p 6444
19/03/2021 3,880.00p 3,990.00p 3,840.00p 3,990.00p 6594
18/03/2021 3,860.00p 3,949.00p 3,860.00p 3,890.00p 5567
17/03/2021 3,930.00p 3,996.90p 3,900.00p 3,900.00p 12074
16/03/2021 4,020.00p 4,020.00p 3,900.00p 3,930.00p 36539
15/03/2021 4,030.00p 4,030.00p 3,900.00p 3,965.00p 15384
12/03/2021 3,890.00p 4,010.00p 3,890.00p 3,950.00p 3790
11/03/2021 3,900.00p 3,989.00p 3,840.00p 3,960.00p 5386

*Close Price adjusted for both dividends and splits