Market data

Select a section

North Atlantic Smaller Companies Inv Trust

(NAS)
Sector: Closed End Investments
3,410.00p
10.00p 0.29
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 3,660.00p 3,790.00p 3,650.00p 3,750.00p 6,288
15/01/2025 3,710.00p 3,750.00p 3,600.00p 3,750.00p 11,386
14/01/2025 3,700.00p 3,700.00p 3,610.00p 3,640.00p 5,225
13/01/2025 3,620.00p 3,700.00p 3,605.00p 3,610.00p 6,333
10/01/2025 3,610.00p 3,690.00p 3,590.00p 3,620.00p 10,535
09/01/2025 3,600.00p 3,650.00p 3,600.00p 3,640.00p 13,586
08/01/2025 3,610.00p 3,673.61p 3,589.71p 3,590.00p 11,018
07/01/2025 3,660.00p 3,713.00p 3,640.00p 3,660.00p 3,242
06/01/2025 3,680.00p 3,690.00p 3,610.00p 3,670.00p 7,624
03/01/2025 3,610.00p 3,725.44p 3,600.00p 3,680.00p 2,042
02/01/2025 3,630.00p 3,724.27p 3,629.90p 3,700.00p 4,169
01/01/2025 3,610.00p 3,670.00p 3,610.00p 3,670.00p 1,450
31/12/2024 3,610.00p 3,670.00p 3,610.00p 3,670.00p 1,450
30/12/2024 3,620.00p 3,719.00p 3,600.00p 3,610.00p 8,243
27/12/2024 3,680.00p 3,751.60p 3,600.00p 3,600.00p 3,079
26/12/2024 3,640.00p 3,770.00p 3,640.00p 3,770.00p 2,321
25/12/2024 3,640.00p 3,770.00p 3,640.00p 3,770.00p 2,321
24/12/2024 3,640.00p 3,770.00p 3,640.00p 3,770.00p 2,321
23/12/2024 3,700.00p 3,700.00p 3,600.00p 3,600.00p 5,171
20/12/2024 3,640.00p 3,770.00p 3,630.00p 3,630.00p 22,317
19/12/2024 3,760.00p 3,760.00p 3,630.00p 3,630.00p 16,998
18/12/2024 3,840.00p 3,840.00p 3,730.00p 3,750.00p 9,082
17/12/2024 3,780.00p 3,821.00p 3,770.00p 3,770.00p 10,597
16/12/2024 3,780.00p 3,860.00p 3,770.00p 3,780.00p 4,319
13/12/2024 3,800.00p 3,836.00p 3,770.00p 3,800.00p 3,889
12/12/2024 3,800.00p 3,860.00p 3,796.30p 3,800.00p 3,039
11/12/2024 3,810.00p 3,860.00p 3,788.80p 3,810.00p 20,123
10/12/2024 3,780.00p 3,860.00p 3,770.00p 3,860.00p 5,185
09/12/2024 3,780.00p 3,847.44p 3,770.00p 3,840.00p 8,722
06/12/2024 3,770.00p 3,840.00p 3,766.34p 3,830.00p 13,735
05/12/2024 3,770.00p 3,826.40p 3,740.00p 3,770.00p 6,137
04/12/2024 3,770.00p 3,840.00p 3,770.00p 3,810.00p 3,477
03/12/2024 3,770.00p 3,830.00p 3,770.00p 3,810.00p 3,090
02/12/2024 3,770.00p 3,820.00p 3,760.00p 3,760.00p 7,961
29/11/2024 3,820.00p 3,890.00p 3,760.00p 3,760.00p 51,565
28/11/2024 3,850.00p 3,880.00p 3,820.00p 3,830.00p 10,707
27/11/2024 3,840.00p 3,880.00p 3,800.00p 3,850.00p 2,890
26/11/2024 3,820.00p 3,910.00p 3,780.00p 3,780.00p 5,785
25/11/2024 3,820.00p 3,913.00p 3,820.00p 3,850.00p 4,945
22/11/2024 3,850.00p 3,930.00p 3,850.00p 3,860.00p 4,409
21/11/2024 3,850.00p 3,911.86p 3,850.00p 3,860.00p 23,632
20/11/2024 3,800.00p 3,930.00p 3,800.00p 3,850.00p 6,192
19/11/2024 3,880.00p 3,939.60p 3,840.00p 3,860.00p 10,352
18/11/2024 3,850.00p 3,937.75p 3,840.00p 3,850.00p 5,822
15/11/2024 3,910.00p 3,950.00p 3,850.00p 3,890.00p 9,977
14/11/2024 3,940.00p 3,950.00p 3,850.00p 3,890.00p 6,177
13/11/2024 3,940.00p 3,940.00p 3,840.00p 3,850.00p 3,065
12/11/2024 3,960.00p 3,960.00p 3,820.00p 3,820.00p 6,507
11/11/2024 3,910.00p 3,968.91p 3,810.00p 3,950.00p 7,274
08/11/2024 3,830.00p 3,900.00p 3,790.00p 3,790.00p 6,457
07/11/2024 3,880.00p 3,900.00p 3,802.49p 3,900.00p 9,508
06/11/2024 3,900.00p 3,900.00p 3,830.00p 3,840.00p 8,371
05/11/2024 3,830.00p 3,870.00p 3,770.00p 3,770.00p 10,104
04/11/2024 3,830.00p 3,853.74p 3,785.20p 3,830.00p 4,464
01/11/2024 3,730.00p 3,840.00p 3,730.00p 3,830.00p 7,814
31/10/2024 3,780.00p 3,800.10p 3,750.00p 3,800.00p 10,914
30/10/2024 3,730.00p 3,790.00p 3,640.00p 3,720.00p 33,838
29/10/2024 3,780.00p 3,801.12p 3,720.00p 3,720.00p 15,605
28/10/2024 3,830.00p 3,900.00p 3,760.00p 3,790.00p 26,738
25/10/2024 3,820.00p 3,870.00p 3,820.00p 3,830.00p 10,816
24/10/2024 3,830.00p 3,841.60p 3,810.00p 3,840.00p 12,072
23/10/2024 3,800.00p 3,845.50p 3,800.00p 3,840.00p 10,679
22/10/2024 3,870.00p 3,870.00p 3,810.00p 3,810.00p 4,449
21/10/2024 3,930.00p 3,950.00p 3,830.00p 3,830.00p 8,579
18/10/2024 3,830.00p 3,940.00p 3,830.00p 3,940.00p 22,063
17/10/2024 3,920.00p 3,920.00p 3,840.00p 3,840.00p 6,896
16/10/2024 3,870.00p 3,900.00p 3,820.00p 3,820.00p 10,693
15/10/2024 3,890.00p 3,950.00p 3,860.00p 3,860.00p 11,879
14/10/2024 3,940.00p 3,960.00p 3,890.00p 3,930.00p 11,170

Market data

Select a section