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
13/08/2019 3,018.00p 3,052.50p 3,010.00p 3,040.00p 604
12/08/2019 3,030.00p 3,050.00p 3,005.10p 3,050.00p 7145
09/08/2019 3,030.00p 3,030.00p 3,000.00p 3,000.00p 1167
08/08/2019 3,050.00p 3,050.00p 3,000.00p 3,030.00p 1837
07/08/2019 3,000.00p 3,050.00p 3,000.00p 3,050.00p 4755
06/08/2019 3,020.00p 3,064.40p 3,010.00p 3,025.00p 4565
05/08/2019 3,070.00p 3,083.80p 3,026.00p 3,055.00p 9690
02/08/2019 3,110.00p 3,110.00p 3,075.00p 3,085.00p 1856
01/08/2019 3,111.60p 3,127.18p 3,103.20p 3,120.00p 2955
31/07/2019 3,107.00p 3,107.00p 3,078.00p 3,100.00p 1212
30/07/2019 3,120.00p 3,120.00p 3,086.00p 3,095.00p 929
29/07/2019 3,109.50p 3,123.70p 3,094.80p 3,115.00p 6560
26/07/2019 3,090.00p 3,120.00p 3,070.00p 3,090.00p 6295
25/07/2019 3,096.00p 3,125.20p 3,096.00p 3,115.00p 2015
24/07/2019 3,090.00p 3,136.93p 3,090.00p 3,115.00p 2061
23/07/2019 3,110.00p 3,154.50p 3,090.00p 3,120.00p 2773
22/07/2019 3,110.00p 3,130.00p 3,110.00p 3,130.00p 362
19/07/2019 3,154.00p 3,154.00p 3,115.00p 3,130.00p 1231
18/07/2019 3,105.60p 3,135.20p 3,105.60p 3,115.00p 509
17/07/2019 3,147.20p 3,150.00p 3,114.40p 3,130.00p 3334
16/07/2019 3,150.00p 3,157.20p 3,124.40p 3,140.00p 4203
15/07/2019 3,139.60p 3,150.00p 3,114.40p 3,130.00p 2049
12/07/2019 3,100.00p 3,145.00p 3,100.00p 3,145.00p 4602
11/07/2019 3,080.00p 3,141.60p 3,080.00p 3,135.00p 9069
10/07/2019 3,070.00p 3,090.00p 3,064.40p 3,070.00p 1370
09/07/2019 3,060.00p 3,075.00p 3,060.00p 3,060.00p 11342
08/07/2019 3,110.00p 3,110.00p 3,065.50p 3,080.00p 1478
05/07/2019 3,100.00p 3,100.00p 3,079.30p 3,080.00p 6206
04/07/2019 3,060.00p 3,100.00p 3,040.80p 3,080.00p 2735
03/07/2019 3,060.00p 3,060.00p 3,040.00p 3,040.00p 1788
02/07/2019 3,050.00p 3,055.00p 3,035.60p 3,055.00p 7668
01/07/2019 2,980.00p 3,050.00p 2,980.00p 3,045.00p 6728
28/06/2019 2,950.00p 2,970.00p 2,940.40p 2,965.00p 1747
27/06/2019 2,948.00p 2,949.80p 2,935.00p 2,940.00p 207938
26/06/2019 2,948.50p 2,948.50p 2,920.60p 2,935.00p 3185
25/06/2019 2,920.00p 2,950.00p 2,891.80p 2,935.00p 4293
24/06/2019 2,930.00p 2,930.00p 2,890.00p 2,890.00p 3286
21/06/2019 2,920.00p 2,970.00p 2,890.00p 2,970.00p 9034
20/06/2019 2,940.00p 2,941.40p 2,900.00p 2,900.00p 8655
19/06/2019 2,930.00p 2,945.60p 2,920.00p 2,935.00p 3300
18/06/2019 2,930.00p 2,950.00p 2,920.00p 2,940.00p 4533
17/06/2019 2,922.00p 2,969.20p 2,921.00p 2,950.00p 1480
14/06/2019 2,930.40p 2,950.00p 2,930.40p 2,950.00p 2240
13/06/2019 2,970.00p 2,977.20p 2,920.00p 2,950.00p 28993
12/06/2019 2,990.00p 2,995.00p 2,980.00p 2,995.00p 1700
11/06/2019 2,980.00p 2,990.00p 2,980.00p 2,980.00p 1801
10/06/2019 2,990.00p 3,000.00p 2,970.00p 2,985.00p 1936
07/06/2019 2,990.30p 2,998.00p 2,990.00p 2,995.00p 320
06/06/2019 2,990.00p 3,005.00p 2,990.00p 3,005.00p 1637
05/06/2019 2,994.49p 3,010.00p 2,990.40p 3,010.00p 759
04/06/2019 3,030.00p 3,030.00p 3,005.00p 3,010.00p 1200
03/06/2019 3,015.47p 3,030.00p 2,997.80p 3,015.00p 3906
31/05/2019 3,030.00p 3,030.00p 3,010.00p 3,010.00p 2298
30/05/2019 3,010.00p 3,040.00p 2,973.50p 3,025.00p 6642
29/05/2019 3,006.88p 3,010.00p 2,980.40p 2,990.00p 1820
28/05/2019 3,010.00p 3,010.00p 2,964.40p 2,990.00p 1589
24/05/2019 3,000.00p 3,010.00p 2,960.00p 2,995.00p 4616
23/05/2019 2,980.00p 3,026.50p 2,970.40p 2,990.00p 2810
22/05/2019 3,020.00p 3,048.50p 3,005.00p 3,005.00p 2748
21/05/2019 3,030.00p 3,040.00p 3,000.00p 3,035.00p 6461
20/05/2019 3,006.55p 3,006.55p 2,985.00p 2,985.00p 766
17/05/2019 2,960.00p 3,006.55p 2,960.00p 2,995.00p 1773
16/05/2019 3,000.00p 3,005.48p 2,970.00p 3,000.00p 1013
15/05/2019 2,964.44p 3,001.60p 2,960.00p 2,990.00p 4473
14/05/2019 2,960.00p 2,986.70p 2,960.00p 2,975.00p 1607
13/05/2019 2,980.00p 2,985.52p 2,960.00p 2,960.00p 6937
10/05/2019 2,960.00p 2,990.00p 2,950.00p 2,990.00p 2908
09/05/2019 2,955.00p 2,970.00p 2,950.00p 2,960.00p 5564
08/05/2019 2,970.00p 2,970.00p 2,959.00p 2,960.00p 1663
07/05/2019 2,950.00p 2,967.40p 2,950.00p 2,950.00p 2322
03/05/2019 2,960.00p 2,970.00p 2,950.00p 2,950.00p 9058
02/05/2019 2,950.00p 2,960.00p 2,930.00p 2,955.00p 3405
01/05/2019 2,930.80p 2,958.00p 2,930.80p 2,940.00p 4873
30/04/2019 2,960.00p 2,960.00p 2,923.50p 2,960.00p 4488
29/04/2019 2,910.00p 2,955.00p 2,910.00p 2,940.00p 3841
26/04/2019 2,956.10p 2,957.40p 2,940.00p 2,950.00p 3389
25/04/2019 2,960.00p 2,960.00p 2,931.50p 2,945.00p 4938
24/04/2019 2,940.00p 2,950.00p 2,930.90p 2,950.00p 4642
23/04/2019 2,940.00p 2,949.80p 2,935.00p 2,945.00p 5128
18/04/2019 2,945.00p 2,950.00p 2,940.30p 2,950.00p 1449
17/04/2019 2,930.00p 2,954.00p 2,930.00p 2,930.00p 2219
16/04/2019 2,950.00p 2,960.00p 2,929.00p 2,945.00p 10325
15/04/2019 2,940.00p 2,944.80p 2,911.20p 2,920.00p 6075
12/04/2019 2,902.00p 2,935.00p 2,901.25p 2,935.00p 17304
11/04/2019 2,900.00p 2,905.00p 2,880.30p 2,905.00p 5157
10/04/2019 2,910.00p 2,910.00p 2,890.00p 2,905.00p 41847
09/04/2019 2,900.00p 2,927.60p 2,881.25p 2,890.00p 2809
08/04/2019 2,920.00p 2,930.00p 2,910.00p 2,930.00p 5162
05/04/2019 2,937.33p 2,937.33p 2,910.30p 2,925.00p 2847
04/04/2019 2,960.00p 2,960.00p 2,930.40p 2,960.00p 4368
03/04/2019 2,930.00p 3,000.00p 2,930.00p 3,000.00p 3682
02/04/2019 2,920.30p 2,940.00p 2,920.00p 2,940.00p 8926
01/04/2019 2,920.00p 2,934.70p 2,910.00p 2,920.00p 3680
29/03/2019 2,920.00p 2,950.00p 2,910.00p 2,920.00p 12905
28/03/2019 2,970.00p 2,970.00p 2,920.50p 2,970.00p 8068
27/03/2019 2,960.00p 2,960.00p 2,920.40p 2,950.00p 8941
26/03/2019 2,960.00p 2,960.00p 2,930.00p 2,940.00p 6381
25/03/2019 2,920.00p 2,949.60p 2,900.00p 2,920.00p 1828
22/03/2019 2,940.00p 2,955.00p 2,940.00p 2,955.00p 2693
21/03/2019 2,960.00p 2,962.00p 2,950.50p 2,960.00p 4456
20/03/2019 2,964.80p 2,965.00p 2,952.00p 2,965.00p 1789
19/03/2019 2,965.00p 2,967.40p 2,952.00p 2,965.00p 1874
18/03/2019 2,950.00p 2,965.60p 2,930.30p 2,950.00p 2355
15/03/2019 2,970.00p 2,970.00p 2,930.30p 2,970.00p 81116
14/03/2019 2,950.00p 2,950.00p 2,920.30p 2,945.00p 906
13/03/2019 2,966.00p 2,985.60p 2,960.00p 2,980.00p 2954
12/03/2019 2,970.00p 2,972.00p 2,960.00p 2,970.00p 5077
11/03/2019 2,980.00p 2,987.80p 2,954.40p 2,985.00p 7457
08/03/2019 2,960.00p 2,975.00p 2,959.00p 2,970.00p 6527
07/03/2019 2,980.00p 2,983.00p 2,966.00p 2,980.00p 4096
06/03/2019 2,970.00p 2,976.50p 2,970.00p 2,975.00p 971
05/03/2019 2,967.00p 2,977.80p 2,966.00p 2,975.00p 2204
04/03/2019 2,963.50p 2,975.00p 2,963.00p 2,975.00p 3049
01/03/2019 2,950.00p 2,966.80p 2,950.00p 2,960.00p 10059
28/02/2019 2,950.00p 2,972.52p 2,946.00p 2,960.00p 2428
27/02/2019 2,953.00p 2,955.10p 2,953.00p 2,955.00p 603
26/02/2019 2,956.50p 2,956.50p 2,946.00p 2,950.00p 6938
25/02/2019 2,930.00p 2,960.00p 2,925.00p 2,955.00p 2817
22/02/2019 2,930.00p 2,930.00p 2,905.00p 2,915.00p 1376
21/02/2019 2,929.00p 2,929.00p 2,920.00p 2,920.00p 7742
20/02/2019 2,890.00p 2,930.00p 2,875.30p 2,915.00p 3176
19/02/2019 2,870.00p 2,880.20p 2,850.40p 2,880.00p 3954
18/02/2019 2,862.50p 2,880.00p 2,855.00p 2,855.00p 1969
15/02/2019 2,850.40p 2,864.00p 2,850.40p 2,855.00p 3367
14/02/2019 2,845.30p 2,869.60p 2,845.30p 2,850.00p 2015
13/02/2019 2,840.00p 2,841.82p 2,820.40p 2,830.00p 3268
12/02/2019 2,835.40p 2,839.60p 2,814.00p 2,820.00p 1074
11/02/2019 2,840.00p 2,840.00p 2,815.00p 2,815.00p 2395
08/02/2019 2,800.00p 2,840.00p 2,800.00p 2,840.00p 3166
07/02/2019 2,890.00p 2,899.80p 2,800.00p 2,810.00p 4892
06/02/2019 2,940.00p 2,940.00p 2,890.00p 2,890.00p 5566
05/02/2019 2,959.20p 2,963.11p 2,948.40p 2,955.00p 1018
04/02/2019 2,949.20p 2,959.70p 2,937.80p 2,945.00p 1701
01/02/2019 2,942.50p 2,942.50p 2,913.00p 2,940.00p 2787
31/01/2019 2,950.00p 2,950.00p 2,910.00p 2,910.00p 1263
30/01/2019 2,910.00p 2,929.50p 2,910.00p 2,910.00p 1195
29/01/2019 2,922.50p 2,922.50p 2,892.40p 2,910.00p 1357
28/01/2019 2,880.00p 2,922.50p 2,880.00p 2,880.00p 13501
25/01/2019 2,920.00p 2,920.00p 2,880.00p 2,880.00p 719
24/01/2019 2,940.00p 2,954.00p 2,880.00p 2,920.00p 6009
23/01/2019 2,910.00p 2,950.00p 2,910.00p 2,945.00p 1290
22/01/2019 2,942.00p 2,942.00p 2,920.40p 2,930.00p 1661
21/01/2019 2,890.00p 2,940.00p 2,890.00p 2,930.00p 2762
18/01/2019 2,900.00p 2,935.60p 2,900.00p 2,920.00p 2944
17/01/2019 2,890.00p 2,930.00p 2,880.00p 2,890.00p 2707
16/01/2019 2,880.00p 2,920.00p 2,880.00p 2,905.00p 711
15/01/2019 2,880.00p 2,915.00p 2,880.00p 2,915.00p 9550
14/01/2019 2,860.00p 2,890.00p 2,855.50p 2,875.00p 11015
11/01/2019 2,880.00p 2,900.00p 2,864.80p 2,890.00p 8020
10/01/2019 2,840.00p 2,900.00p 2,840.00p 2,870.00p 11335
09/01/2019 2,840.00p 2,870.00p 2,840.00p 2,860.00p 14668
08/01/2019 2,770.00p 2,840.00p 2,768.50p 2,820.00p 11610
07/01/2019 2,700.00p 2,760.00p 2,668.80p 2,740.00p 8019
04/01/2019 2,690.00p 2,698.55p 2,675.00p 2,675.00p 1940
03/01/2019 2,680.00p 2,695.60p 2,643.00p 2,665.00p 3315
02/01/2019 2,670.00p 2,720.00p 2,634.40p 2,720.00p 3959
31/12/2018 2,650.00p 2,679.20p 2,647.30p 2,660.00p 2003
28/12/2018 2,650.00p 2,668.90p 2,630.00p 2,630.00p 1821
27/12/2018 2,670.00p 2,670.00p 2,630.50p 2,635.00p 1893
24/12/2018 2,670.00p 2,670.00p 2,609.60p 2,670.00p 1412
21/12/2018 2,650.00p 2,700.00p 2,600.00p 2,700.00p 8007
20/12/2018 2,690.00p 2,690.00p 2,663.60p 2,675.00p 496
19/12/2018 2,690.00p 2,697.80p 2,663.60p 2,690.00p 33327
18/12/2018 2,690.00p 2,720.00p 2,660.00p 2,700.00p 3046
17/12/2018 2,690.00p 2,720.00p 2,690.00p 2,705.00p 2738
14/12/2018 2,690.00p 2,695.00p 2,690.00p 2,690.00p 876
13/12/2018 2,740.00p 2,740.00p 2,693.30p 2,705.00p 953
12/12/2018 2,700.00p 2,730.00p 2,697.00p 2,715.00p 1545
11/12/2018 2,732.00p 2,739.00p 2,704.80p 2,725.00p 1992
10/12/2018 2,700.40p 2,730.00p 2,696.00p 2,715.00p 1670
07/12/2018 2,720.00p 2,773.60p 2,710.00p 2,720.00p 2644
06/12/2018 2,760.00p 2,800.00p 2,720.00p 2,735.00p 1902
05/12/2018 2,760.50p 2,785.00p 2,760.50p 2,785.00p 1050
04/12/2018 2,812.00p 2,812.00p 2,784.80p 2,800.00p 519
03/12/2018 2,800.00p 2,815.60p 2,780.00p 2,800.00p 614
30/11/2018 2,770.00p 2,787.60p 2,764.00p 2,780.00p 4799
29/11/2018 2,730.00p 2,746.40p 2,725.00p 2,730.00p 2802
28/11/2018 2,740.00p 2,789.50p 2,740.00p 2,740.00p 758
27/11/2018 2,750.00p 2,750.00p 2,730.00p 2,740.00p 10781
26/11/2018 2,753.60p 2,769.80p 2,753.60p 2,760.00p 1108
23/11/2018 2,776.40p 2,776.40p 2,755.40p 2,765.00p 869
22/11/2018 2,776.40p 2,776.40p 2,754.50p 2,765.00p 871
21/11/2018 2,780.00p 2,780.00p 2,729.00p 2,765.00p 1592
20/11/2018 2,850.00p 2,850.00p 2,722.00p 2,750.00p 4370
19/11/2018 2,820.00p 2,820.33p 2,802.20p 2,820.00p 1634
16/11/2018 2,800.00p 2,850.00p 2,800.00p 2,820.00p 2293
15/11/2018 2,830.00p 2,860.00p 2,802.40p 2,820.00p 4538
14/11/2018 2,844.00p 2,862.00p 2,826.00p 2,845.00p 6506
13/11/2018 2,820.00p 2,862.00p 2,820.00p 2,820.00p 1493
12/11/2018 2,835.00p 2,865.00p 2,835.00p 2,845.00p 968
09/11/2018 2,830.00p 2,865.00p 2,820.00p 2,820.00p 847
08/11/2018 2,860.00p 2,895.33p 2,840.00p 2,860.00p 1001
07/11/2018 2,820.00p 2,900.00p 2,820.00p 2,870.00p 2839
06/11/2018 2,830.00p 2,870.00p 2,740.00p 2,740.00p 4464
05/11/2018 2,830.00p 2,856.00p 2,830.00p 2,830.00p 606
02/11/2018 2,870.00p 2,870.00p 2,830.00p 2,850.00p 4151
01/11/2018 2,840.00p 2,866.80p 2,800.00p 2,800.00p 8832
31/10/2018 2,842.00p 2,842.00p 2,800.50p 2,825.00p 2003
30/10/2018 2,790.00p 2,850.00p 2,780.00p 2,850.00p 4195
29/10/2018 2,800.00p 2,844.50p 2,790.00p 2,820.00p 2670

*Close Price adjusted for both dividends and splits