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
01/06/2020 2,810.00p 2,890.00p 2,750.00p 2,750.00p 12127
01/06/2020 2,810.00p 2,890.00p 2,750.00p 2,750.00p 12127
29/05/2020 2,810.00p 2,879.50p 2,760.00p 2,800.00p 15954
28/05/2020 2,810.00p 2,868.56p 2,782.40p 2,800.00p 14685
27/05/2020 2,830.00p 2,868.90p 2,740.00p 2,740.00p 4320
26/05/2020 2,690.00p 2,780.00p 2,620.00p 2,780.00p 8732
22/05/2020 2,670.00p 2,732.22p 2,660.00p 2,660.00p 5737
21/05/2020 2,690.00p 2,760.00p 2,647.30p 2,715.00p 4363
20/05/2020 2,630.00p 2,705.60p 2,609.00p 2,700.00p 5239
19/05/2020 2,720.00p 2,720.00p 2,630.00p 2,630.00p 3205
18/05/2020 2,640.00p 2,671.00p 2,615.00p 2,640.00p 7074
15/05/2020 2,620.00p 2,682.30p 2,600.00p 2,655.00p 3771
14/05/2020 2,630.00p 2,663.00p 2,620.00p 2,630.00p 11540
13/05/2020 2,750.00p 2,750.00p 2,630.00p 2,750.00p 8088
12/05/2020 2,710.00p 2,710.00p 2,670.00p 2,690.00p 18630
11/05/2020 2,710.00p 2,762.30p 2,680.00p 2,680.00p 3643
07/05/2020 2,700.00p 2,724.04p 2,682.68p 2,700.00p 7381
06/05/2020 2,700.00p 2,740.66p 2,680.00p 2,720.00p 6327
05/05/2020 2,750.00p 2,781.30p 2,698.80p 2,710.00p 8477
01/05/2020 2,780.00p 2,806.40p 2,710.00p 2,745.00p 7816
30/04/2020 2,830.00p 2,852.00p 2,750.00p 2,830.00p 8281
29/04/2020 2,770.00p 2,859.00p 2,747.40p 2,810.00p 21230
28/04/2020 2,710.00p 2,765.00p 2,710.00p 2,740.00p 6691
27/04/2020 2,730.00p 2,724.00p 2,641.00p 2,705.00p 7752
24/04/2020 2,730.00p 2,730.00p 2,642.50p 2,730.00p 1354
23/04/2020 2,730.00p 2,707.95p 2,650.00p 2,700.00p 3473
22/04/2020 2,730.00p 2,730.00p 2,636.00p 2,730.00p 3355
21/04/2020 2,660.00p 2,680.00p 2,601.20p 2,675.00p 2052
20/04/2020 2,660.00p 2,728.47p 2,640.00p 2,695.00p 7413
17/04/2020 2,660.00p 2,713.20p 2,640.00p 2,680.00p 12321
16/04/2020 2,630.00p 2,685.00p 2,610.00p 2,680.00p 5592
15/04/2020 2,710.00p 2,745.00p 2,600.00p 2,730.00p 6104
14/04/2020 2,760.00p 2,831.10p 2,678.24p 2,760.00p 14553
09/04/2020 2,740.00p 2,850.00p 2,690.00p 2,800.00p 10323
08/04/2020 2,650.00p 2,724.00p 2,610.00p 2,720.00p 2464
07/04/2020 2,670.00p 2,738.70p 2,620.00p 2,685.00p 17387
06/04/2020 2,540.00p 2,700.00p 2,540.00p 2,560.00p 6869
03/04/2020 2,600.00p 2,600.00p 2,480.00p 2,560.00p 5153
02/04/2020 2,570.00p 2,570.00p 2,450.00p 2,555.00p 15686
01/04/2020 2,570.00p 2,570.00p 2,400.00p 2,570.00p 7872
31/03/2020 2,490.00p 2,600.00p 2,460.00p 2,510.00p 16932
30/03/2020 2,450.00p 2,500.00p 2,390.00p 2,450.00p 2737
27/03/2020 2,440.00p 2,538.00p 2,420.00p 2,460.00p 7718
26/03/2020 2,550.00p 2,560.00p 2,440.00p 2,510.00p 4479
25/03/2020 2,440.00p 2,460.00p 2,388.80p 2,460.00p 6217
24/03/2020 2,300.00p 2,400.00p 2,260.00p 2,350.00p 4784
23/03/2020 2,380.00p 2,389.60p 2,200.00p 2,250.00p 12690
20/03/2020 2,290.00p 2,450.00p 2,280.00p 2,450.00p 5069
19/03/2020 2,350.00p 2,357.80p 2,200.00p 2,220.00p 9864
18/03/2020 2,390.00p 2,394.50p 2,350.00p 2,350.00p 12013
17/03/2020 2,460.00p 2,530.00p 2,360.00p 2,400.00p 17614
16/03/2020 2,590.00p 2,623.79p 2,451.23p 2,590.00p 13965
13/03/2020 2,810.00p 2,860.00p 2,710.00p 2,860.00p 9737
12/03/2020 2,930.00p 2,934.90p 2,750.00p 2,850.00p 5887
11/03/2020 2,980.00p 3,015.60p 2,960.00p 2,965.00p 5004
10/03/2020 3,070.00p 3,110.00p 3,000.00p 3,000.00p 2513
09/03/2020 3,070.00p 3,070.00p 2,943.22p 3,025.00p 6032
06/03/2020 3,200.00p 3,217.40p 3,140.00p 3,160.00p 3390
05/03/2020 3,340.00p 3,370.00p 3,236.00p 3,270.00p 8109
04/03/2020 3,360.00p 3,394.00p 3,329.66p 3,365.00p 3408
03/03/2020 3,310.00p 3,380.00p 3,290.00p 3,345.00p 3118
02/03/2020 3,270.00p 3,327.00p 3,233.07p 3,310.00p 17630
28/02/2020 3,210.00p 3,310.00p 3,000.00p 3,310.00p 25085
27/02/2020 3,260.00p 3,275.00p 3,220.00p 3,230.00p 6601
26/02/2020 3,350.00p 3,375.00p 3,283.60p 3,330.00p 2869
25/02/2020 3,360.00p 3,420.00p 3,355.50p 3,390.00p 5381
24/02/2020 3,350.00p 3,404.00p 3,350.00p 3,375.00p 5909
21/02/2020 3,400.00p 3,426.50p 3,390.00p 3,405.00p 2738
20/02/2020 3,400.00p 3,404.40p 3,384.30p 3,390.00p 3394
19/02/2020 3,420.00p 3,420.00p 3,381.00p 3,395.00p 1557
18/02/2020 3,370.00p 3,413.40p 3,359.93p 3,400.00p 3155
17/02/2020 3,420.00p 3,420.00p 3,370.00p 3,400.00p 6792
14/02/2020 3,370.00p 3,402.50p 3,370.00p 3,400.00p 1357
13/02/2020 3,400.00p 3,411.50p 3,380.00p 3,410.00p 6642
12/02/2020 3,400.00p 3,430.00p 3,400.00p 3,430.00p 2599
11/02/2020 3,400.00p 3,420.00p 3,380.00p 3,420.00p 1446
10/02/2020 3,400.00p 3,450.00p 3,383.38p 3,390.00p 4204
07/02/2020 3,410.00p 3,420.00p 3,400.00p 3,415.00p 4329
06/02/2020 3,410.00p 3,451.50p 3,390.00p 3,420.00p 26461
05/02/2020 3,450.00p 3,450.40p 3,376.80p 3,450.00p 2313
04/02/2020 3,390.00p 3,449.50p 3,412.50p 3,435.00p 1916
03/02/2020 3,390.00p 3,424.10p 3,380.00p 3,410.00p 2046
31/01/2020 3,390.00p 3,400.00p 3,370.00p 3,400.00p 3876
30/01/2020 3,400.00p 3,400.00p 3,370.00p 3,385.00p 2712
29/01/2020 3,400.00p 3,400.00p 3,376.98p 3,400.00p 1825
28/01/2020 3,410.00p 3,419.50p 3,364.79p 3,405.00p 2057
27/01/2020 3,410.00p 3,424.50p 3,370.00p 3,400.00p 2822
24/01/2020 3,460.00p 3,459.20p 3,430.00p 3,445.00p 3702
23/01/2020 3,460.00p 3,460.00p 3,420.00p 3,435.00p 4423
22/01/2020 3,460.00p 3,460.00p 3,420.00p 3,460.00p 4003
21/01/2020 3,470.00p 3,470.00p 3,420.00p 3,470.00p 5999
20/01/2020 3,430.00p 3,470.00p 3,420.00p 3,445.00p 3476
17/01/2020 3,450.00p 3,470.00p 3,420.00p 3,450.00p 18367
16/01/2020 3,440.00p 3,450.00p 3,390.00p 3,450.00p 2156
15/01/2020 3,500.00p 3,500.00p 3,380.00p 3,440.00p 11078
14/01/2020 3,480.00p 3,527.71p 3,460.00p 3,490.00p 2901
13/01/2020 3,460.00p 3,530.00p 3,460.00p 3,530.00p 3430
10/01/2020 3,470.00p 3,514.10p 3,470.00p 3,500.00p 1133
09/01/2020 3,520.00p 3,556.00p 3,470.00p 3,505.00p 2934
08/01/2020 3,510.00p 3,570.00p 3,500.00p 3,545.00p 3386
07/01/2020 3,540.00p 3,570.60p 3,504.40p 3,560.00p 5224
06/01/2020 3,500.00p 3,540.00p 3,472.00p 3,540.00p 3930
03/01/2020 3,500.00p 3,508.00p 3,478.00p 3,490.00p 2564
02/01/2020 3,490.00p 3,509.20p 3,483.33p 3,490.00p 1529
31/12/2019 3,490.00p 3,479.90p 3,473.33p 3,475.00p 1417
30/12/2019 3,490.00p 3,490.00p 3,466.90p 3,480.00p 2251
27/12/2019 3,450.00p 3,504.50p 3,450.00p 3,485.00p 2124
24/12/2019 3,490.00p 3,490.00p 3,454.40p 3,470.00p 11216
23/12/2019 3,400.00p 3,480.00p 3,400.00p 3,450.00p 15162
20/12/2019 3,370.00p 3,500.00p 3,357.80p 3,500.00p 38885
19/12/2019 3,350.00p 3,370.00p 3,320.00p 3,350.00p 5979
18/12/2019 3,270.00p 3,345.00p 3,240.00p 3,345.00p 21571
17/12/2019 3,270.00p 3,310.00p 3,251.00p 3,280.00p 22166
16/12/2019 3,260.00p 3,300.00p 3,208.00p 3,275.00p 27017
13/12/2019 3,160.00p 3,224.00p 3,140.00p 3,180.00p 20424
12/12/2019 3,050.00p 3,116.50p 3,053.50p 3,085.00p 1531
11/12/2019 3,050.00p 3,100.00p 3,050.00p 3,090.00p 6437
10/12/2019 3,100.00p 3,100.00p 3,050.00p 3,080.00p 24211
09/12/2019 3,100.00p 3,100.00p 3,065.60p 3,080.00p 5205
06/12/2019 3,090.00p 3,100.00p 3,063.06p 3,065.00p 4379
05/12/2019 3,100.00p 3,100.00p 3,080.50p 3,090.00p 5204
04/12/2019 3,090.00p 3,097.80p 3,080.00p 3,090.00p 13075
03/12/2019 3,100.00p 3,140.00p 3,090.00p 3,095.00p 8476
02/12/2019 3,100.00p 3,109.40p 3,073.20p 3,090.00p 5525
29/11/2019 3,050.00p 3,089.40p 3,045.00p 3,075.00p 5721
28/11/2019 3,040.00p 3,048.66p 3,011.50p 3,030.00p 10237
27/11/2019 3,020.00p 3,030.00p 3,010.50p 3,020.00p 4469
26/11/2019 3,030.00p 3,030.00p 3,000.00p 3,015.00p 9980
25/11/2019 3,030.00p 3,040.00p 3,000.00p 3,030.00p 25301
22/11/2019 3,020.00p 3,038.00p 3,010.00p 3,030.00p 11965
21/11/2019 3,010.00p 3,019.00p 3,000.00p 3,010.00p 918150
20/11/2019 3,010.00p 3,015.00p 3,003.00p 3,010.00p 8920
19/11/2019 3,020.00p 3,029.00p 3,010.00p 3,020.00p 14982
18/11/2019 3,020.00p 3,037.00p 3,002.00p 3,020.00p 8403
15/11/2019 3,020.00p 3,035.00p 3,012.00p 3,025.00p 1998
14/11/2019 3,020.00p 3,024.80p 3,000.00p 3,000.00p 81828
13/11/2019 3,020.00p 3,030.00p 3,000.00p 3,000.00p 3804
12/11/2019 3,020.00p 3,049.50p 3,000.00p 3,010.00p 3414
11/11/2019 3,045.20p 3,045.20p 3,034.00p 3,040.00p 1691
08/11/2019 3,030.00p 3,049.50p 3,030.00p 3,030.00p 1047
07/11/2019 3,030.00p 3,046.60p 3,029.25p 3,040.00p 1901
06/11/2019 3,030.00p 3,060.00p 3,002.00p 3,030.00p 6019
05/11/2019 3,037.70p 3,043.00p 3,037.70p 3,040.00p 472
04/11/2019 3,050.00p 3,060.00p 3,020.00p 3,035.00p 7851
01/11/2019 3,060.00p 3,060.00p 3,040.00p 3,045.00p 6172
31/10/2019 3,036.70p 3,036.70p 3,021.70p 3,025.00p 4494
30/10/2019 3,040.00p 3,047.70p 3,033.85p 3,040.00p 2633
29/10/2019 3,050.00p 3,060.80p 3,033.21p 3,050.00p 44156
28/10/2019 3,017.50p 3,069.50p 3,017.50p 3,050.00p 2744
25/10/2019 3,029.60p 3,029.60p 3,015.00p 3,020.00p 1339
24/10/2019 3,040.00p 3,040.00p 3,004.40p 3,020.00p 1687
23/10/2019 3,040.00p 3,040.00p 3,007.20p 3,020.00p 1229
22/10/2019 3,030.00p 3,030.00p 3,015.00p 3,020.00p 479
21/10/2019 3,015.00p 3,045.00p 3,015.00p 3,020.00p 1575
18/10/2019 3,030.00p 3,070.00p 3,017.50p 3,045.00p 7679
17/10/2019 3,040.00p 3,050.00p 3,016.30p 3,020.00p 8455
16/10/2019 3,010.00p 3,056.00p 3,010.00p 3,040.00p 1593
15/10/2019 3,010.00p 3,062.00p 3,010.00p 3,010.00p 788
14/10/2019 3,070.00p 3,070.00p 3,015.00p 3,070.00p 654
11/10/2019 3,070.00p 3,070.00p 3,007.00p 3,070.00p 2455
10/10/2019 3,020.00p 3,060.00p 3,006.00p 3,025.00p 799
09/10/2019 3,050.00p 3,058.00p 3,024.00p 3,050.00p 782
08/10/2019 3,020.00p 3,051.62p 3,020.00p 3,030.00p 3461
07/10/2019 3,040.00p 3,040.00p 3,012.50p 3,040.00p 2290
04/10/2019 3,060.00p 3,060.00p 3,035.20p 3,040.00p 1888
03/10/2019 3,019.00p 3,047.50p 3,019.00p 3,020.00p 1724
02/10/2019 3,010.00p 3,060.00p 3,010.00p 3,035.00p 2254
01/10/2019 3,036.00p 3,060.00p 3,029.00p 3,035.00p 2208
30/09/2019 3,030.00p 3,035.00p 3,019.00p 3,035.00p 2622
27/09/2019 3,050.00p 3,050.00p 3,025.00p 3,050.00p 25752
26/09/2019 3,030.00p 3,030.00p 3,019.00p 3,025.00p 21859
25/09/2019 3,030.00p 3,049.50p 3,019.00p 3,030.00p 2518
24/09/2019 3,030.00p 3,049.50p 3,019.00p 3,025.00p 1154
23/09/2019 3,050.00p 3,050.00p 3,010.40p 3,030.00p 1495
20/09/2019 3,020.00p 3,036.02p 3,015.50p 3,020.00p 12117
19/09/2019 3,040.00p 3,050.00p 3,000.40p 3,030.00p 1490
18/09/2019 3,050.00p 3,050.00p 3,014.85p 3,050.00p 1041
17/09/2019 3,050.00p 3,050.00p 3,005.00p 3,025.00p 15039
16/09/2019 3,008.60p 3,030.00p 2,980.40p 3,025.00p 9493
13/09/2019 3,040.00p 3,050.00p 3,014.50p 3,030.00p 4091
12/09/2019 3,023.92p 3,023.92p 3,000.40p 3,020.00p 1343
11/09/2019 3,030.00p 3,038.00p 3,013.50p 3,015.00p 1255
10/09/2019 3,000.00p 3,035.00p 3,000.00p 3,035.00p 1808
09/09/2019 3,033.20p 3,050.00p 3,002.50p 3,030.00p 1149
06/09/2019 3,050.00p 3,060.00p 3,016.60p 3,030.00p 3232
05/09/2019 3,030.00p 3,040.00p 2,980.00p 2,980.00p 3230
04/09/2019 3,036.00p 3,036.00p 3,012.00p 3,035.00p 1459
03/09/2019 3,016.50p 3,016.50p 3,010.00p 3,010.00p 2003
02/09/2019 3,030.00p 3,030.00p 2,990.00p 3,010.00p 1166
30/08/2019 3,010.00p 3,050.00p 2,990.00p 3,025.00p 1874
29/08/2019 3,010.00p 3,010.00p 2,980.00p 3,000.00p 1387
28/08/2019 2,990.00p 3,020.00p 2,988.95p 3,020.00p 1994
27/08/2019 3,020.00p 3,030.00p 3,000.00p 3,025.00p 15111
23/08/2019 3,040.00p 3,050.00p 3,030.00p 3,050.00p 2680
22/08/2019 3,052.50p 3,054.00p 3,030.00p 3,050.00p 1003
21/08/2019 3,050.00p 3,066.93p 3,036.93p 3,040.00p 2797
20/08/2019 3,070.00p 3,070.00p 3,040.00p 3,055.00p 1739
19/08/2019 3,064.00p 3,064.00p 3,020.00p 3,050.00p 988
16/08/2019 3,030.00p 3,074.00p 3,010.00p 3,010.00p 997
15/08/2019 3,030.00p 3,080.00p 3,020.00p 3,080.00p 2121

*Close Price adjusted for both dividends and splits