Market data

Select a section

North Atlantic Smaller Companies Inv Trust

(NAS)
Sector: Closed End Investments
392.00p
-3.00p -0.76
Last updated: 16:36:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 393.00p 399.00p 393.00p 395.00p 68,346
15/07/2025 394.00p 397.95p 392.00p 395.00p 67,736
14/07/2025 393.00p 395.50p 392.00p 395.50p 96,797
11/07/2025 394.00p 394.00p 392.00p 394.00p 30,276
10/07/2025 393.20p 395.50p 392.00p 394.00p 16,110
09/07/2025 393.05p 398.00p 390.00p 390.00p 39,480
08/07/2025 393.55p 398.25p 392.97p 393.00p 100,149
07/07/2025 393.00p 398.25p 390.05p 396.00p 46,512
04/07/2025 393.05p 398.15p 391.85p 391.85p 32,564
03/07/2025 396.95p 396.95p 392.00p 392.00p 33,958
02/07/2025 393.10p 398.25p 392.00p 395.00p 59,332
01/07/2025 395.00p 397.10p 394.15p 395.00p 50,022
30/06/2025 388.00p 395.00p 388.00p 394.25p 39,662
27/06/2025 390.10p 392.00p 386.20p 389.30p 38,986
26/06/2025 384.00p 389.95p 384.00p 386.90p 31,103
25/06/2025 384.00p 389.95p 382.05p 384.00p 77,344
24/06/2025 387.00p 388.19p 383.00p 383.00p 48,890
23/06/2025 382.35p 389.95p 380.00p 380.10p 61,835
20/06/2025 389.00p 389.80p 382.35p 389.80p 330,423
19/06/2025 385.05p 389.10p 383.00p 383.00p 20,680
18/06/2025 384.00p 387.50p 384.00p 385.00p 151,685
17/06/2025 383.00p 387.00p 380.04p 386.00p 96,096
16/06/2025 380.00p 386.00p 380.00p 386.00p 79,561
13/06/2025 390.00p 390.00p 380.10p 382.00p 6,687
12/06/2025 3,870.00p 3,910.00p 3,870.00p 3,870.00p 2,768
11/06/2025 3,880.00p 3,910.00p 3,839.84p 3,880.00p 13,995
10/06/2025 3,890.00p 3,910.00p 3,836.94p 3,860.00p 8,950
09/06/2025 3,900.00p 3,900.00p 3,820.00p 3,880.00p 4,564
06/06/2025 3,850.00p 3,900.00p 3,840.00p 3,900.00p 6,552
05/06/2025 3,810.00p 3,870.00p 3,795.67p 3,870.00p 3,072
04/06/2025 3,840.00p 3,840.00p 3,810.00p 3,820.00p 2,505
03/06/2025 3,840.00p 3,840.00p 3,800.00p 3,810.00p 9,709
02/06/2025 3,840.00p 3,840.00p 3,784.00p 3,820.00p 4,944
30/05/2025 3,790.00p 3,840.00p 3,760.00p 3,800.00p 7,257
29/05/2025 3,770.00p 3,830.00p 3,750.00p 3,800.00p 7,510
28/05/2025 3,780.00p 3,830.00p 3,750.00p 3,800.00p 9,124
27/05/2025 3,800.00p 3,820.00p 3,760.03p 3,820.00p 4,411
26/05/2025 3,790.00p 3,820.00p 3,765.40p 3,790.00p 9,930
23/05/2025 3,790.00p 3,820.00p 3,765.40p 3,790.00p 6,685
22/05/2025 3,790.00p 3,820.00p 3,760.00p 3,800.00p 8,414
21/05/2025 3,800.00p 3,820.00p 3,779.20p 3,810.00p 9,528
20/05/2025 3,780.00p 3,800.00p 3,750.00p 3,790.00p 11,359
19/05/2025 3,760.00p 3,799.50p 3,750.00p 3,770.00p 6,301
16/05/2025 3,750.00p 3,800.00p 3,750.00p 3,780.00p 9,259
15/05/2025 3,800.00p 3,800.00p 3,710.00p 3,710.00p 2,819
14/05/2025 3,770.00p 3,800.00p 3,718.00p 3,740.00p 6,373
13/05/2025 3,790.00p 3,790.00p 3,710.00p 3,740.00p 4,963
12/05/2025 3,770.00p 3,800.00p 3,680.00p 3,710.00p 6,139
09/05/2025 3,700.00p 3,771.93p 3,698.00p 3,720.00p 11,450
08/05/2025 3,690.00p 3,760.00p 3,640.00p 3,700.00p 10,225
07/05/2025 3,680.00p 3,730.00p 3,630.00p 3,730.00p 2,377
06/05/2025 3,650.00p 3,700.00p 3,591.92p 3,700.00p 8,567
05/05/2025 3,640.00p 3,670.00p 3,570.00p 3,590.00p 2,362
02/05/2025 3,640.00p 3,670.00p 3,570.00p 3,590.00p 2,362
01/05/2025 3,630.00p 3,630.00p 3,530.40p 3,600.00p 8,303
30/04/2025 3,570.00p 3,640.00p 3,560.00p 3,640.00p 17,434
29/04/2025 3,620.00p 3,620.00p 3,549.84p 3,580.00p 2,443
28/04/2025 3,600.00p 3,620.00p 3,506.40p 3,550.00p 5,616
25/04/2025 3,550.00p 3,620.00p 3,455.10p 3,620.00p 4,472
24/04/2025 3,480.00p 3,550.00p 3,450.00p 3,550.00p 10,687
23/04/2025 3,530.00p 3,553.00p 3,493.44p 3,500.00p 3,147
22/04/2025 3,560.00p 3,569.50p 3,493.50p 3,520.00p 4,402
21/04/2025 3,560.00p 3,600.00p 3,499.60p 3,600.00p 1,451
18/04/2025 3,560.00p 3,600.00p 3,499.60p 3,600.00p 1,451
17/04/2025 3,560.00p 3,600.00p 3,499.60p 3,600.00p 1,451
16/04/2025 3,510.00p 3,550.00p 3,410.95p 3,550.00p 4,147
15/04/2025 3,450.00p 3,510.00p 3,425.00p 3,510.00p 5,617
14/04/2025 3,400.00p 3,530.00p 3,356.15p 3,530.00p 7,298
11/04/2025 3,340.00p 3,410.00p 3,340.00p 3,410.00p 3,134
10/04/2025 3,310.00p 3,400.00p 3,310.00p 3,400.00p 6,077
09/04/2025 3,250.00p 3,300.00p 3,220.00p 3,300.00p 6,493
08/04/2025 3,210.00p 3,350.00p 3,210.00p 3,320.00p 10,245
07/04/2025 3,370.00p 3,370.00p 3,180.00p 3,180.00p 27,193
04/04/2025 3,460.00p 3,565.00p 3,340.00p 3,340.00p 38,539
03/04/2025 3,500.00p 3,540.00p 3,460.00p 3,470.00p 8,598
02/04/2025 3,550.00p 3,600.00p 3,490.00p 3,550.00p 30,783
01/04/2025 3,590.00p 3,599.92p 3,550.00p 3,550.00p 3,134
31/03/2025 3,560.00p 3,660.00p 3,560.00p 3,560.00p 6,175
28/03/2025 3,600.00p 3,650.00p 3,590.99p 3,620.00p 5,938
27/03/2025 3,580.00p 3,670.00p 3,580.00p 3,580.00p 8,106
26/03/2025 3,700.00p 3,700.00p 3,602.02p 3,650.00p 7,711
25/03/2025 3,610.00p 3,690.00p 3,600.00p 3,680.00p 5,315
24/03/2025 3,670.00p 3,677.20p 3,600.00p 3,630.00p 12,938
21/03/2025 3,690.00p 3,690.00p 3,578.20p 3,600.00p 16,757
20/03/2025 3,600.00p 3,610.00p 3,577.00p 3,600.00p 13,324
19/03/2025 3,570.00p 3,600.00p 3,545.00p 3,590.00p 8,296
18/03/2025 3,550.00p 3,600.00p 3,550.00p 3,550.00p 15,570
17/03/2025 3,550.00p 3,600.00p 3,550.00p 3,550.00p 999
14/03/2025 3,540.00p 3,585.39p 3,540.00p 3,560.00p 12,167
13/03/2025 3,550.00p 3,580.00p 3,540.00p 3,560.00p 13,918
12/03/2025 3,560.00p 3,610.00p 3,553.00p 3,560.00p 18,577
11/03/2025 3,620.00p 3,620.00p 3,553.00p 3,570.00p 6,874
10/03/2025 3,690.00p 3,690.00p 3,570.00p 3,570.00p 4,766
07/03/2025 3,680.00p 3,690.00p 3,600.00p 3,600.00p 6,868
06/03/2025 3,650.00p 3,680.00p 3,600.00p 3,640.00p 4,984
05/03/2025 3,680.00p 3,730.00p 3,640.00p 3,640.00p 8,218
04/03/2025 3,730.00p 3,750.00p 3,647.78p 3,670.00p 13,547
03/03/2025 3,710.00p 3,713.00p 3,660.00p 3,660.00p 4,720
28/02/2025 3,660.00p 3,737.20p 3,650.00p 3,650.00p 11,605
27/02/2025 3,700.00p 3,720.00p 3,660.00p 3,720.00p 3,751
26/02/2025 3,640.00p 3,690.00p 3,640.00p 3,650.00p 3,629
25/02/2025 3,750.00p 3,760.00p 3,650.00p 3,680.00p 12,044
24/02/2025 3,750.00p 3,760.00p 3,650.00p 3,650.00p 13,086
21/02/2025 3,660.00p 3,760.00p 3,660.00p 3,760.00p 1,615
20/02/2025 3,700.00p 3,760.00p 3,670.00p 3,760.00p 3,523
19/02/2025 3,650.00p 3,700.00p 3,650.00p 3,700.00p 4,698
18/02/2025 3,750.00p 3,760.00p 3,682.10p 3,760.00p 10,624
17/02/2025 3,710.00p 3,750.00p 3,660.00p 3,660.00p 5,113
14/02/2025 3,650.00p 3,740.00p 3,640.00p 3,640.00p 8,731
13/02/2025 3,710.00p 3,740.00p 3,650.00p 3,650.00p 7,197
12/02/2025 3,660.00p 3,740.00p 3,650.00p 3,650.00p 4,735
11/02/2025 3,680.00p 3,720.00p 3,660.00p 3,700.00p 7,032
10/02/2025 3,750.00p 3,750.00p 3,650.00p 3,650.00p 4,588
07/02/2025 3,670.00p 3,760.00p 3,650.00p 3,650.00p 3,781
06/02/2025 3,640.00p 3,740.00p 3,615.00p 3,640.00p 10,405
05/02/2025 3,610.00p 3,720.01p 3,600.00p 3,640.00p 12,705
04/02/2025 3,700.00p 3,750.61p 3,570.00p 3,700.00p 4,291
03/02/2025 3,750.00p 3,750.00p 3,650.00p 3,700.00p 7,421
31/01/2025 3,670.00p 3,751.80p 3,670.00p 3,750.00p 5,225
30/01/2025 3,660.00p 3,740.00p 3,660.00p 3,740.00p 3,324
29/01/2025 3,620.00p 3,700.00p 3,620.00p 3,650.00p 4,742
28/01/2025 3,590.00p 3,690.00p 3,580.00p 3,580.00p 2,763
27/01/2025 3,600.00p 3,680.00p 3,600.00p 3,600.00p 5,001
24/01/2025 3,630.00p 3,650.00p 3,600.00p 3,620.00p 7,254
23/01/2025 3,720.00p 3,740.00p 3,590.00p 3,590.00p 6,165
22/01/2025 3,740.00p 3,740.00p 3,640.00p 3,700.00p 2,675
21/01/2025 3,720.00p 3,750.00p 3,670.00p 3,650.00p 12,963
20/01/2025 3,670.00p 3,790.00p 3,639.69p 3,650.00p 12,782
17/01/2025 3,790.00p 3,790.00p 3,650.00p 3,670.00p 18,128

Market data

Select a section