Market data

Select a section

North Atlantic Smaller Companies Inv Trust

(NAS)
Sector: Closed End Investments
3,670.00p
-120.00p -3.17
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 3,950.00p 3,950.00p 3,880.00p 3,880.00p 9,980
10/10/2024 3,930.00p 3,990.00p 3,890.00p 3,930.00p 19,047
09/10/2024 3,960.00p 3,963.72p 3,930.00p 3,950.00p 7,725
08/10/2024 4,000.00p 4,000.00p 3,920.00p 3,920.00p 8,897
07/10/2024 3,960.00p 4,015.00p 3,930.00p 3,980.00p 8,786
04/10/2024 3,950.00p 4,015.00p 3,950.00p 4,000.00p 6,032
03/10/2024 3,950.00p 4,016.52p 3,950.00p 3,950.00p 25,037
02/10/2024 4,060.00p 4,080.00p 3,942.40p 3,960.00p 17,461
01/10/2024 3,990.00p 4,040.00p 3,960.00p 4,000.00p 10,280
30/09/2024 3,990.00p 4,010.00p 3,950.00p 3,990.00p 11,136
27/09/2024 3,920.00p 4,024.90p 3,900.00p 3,920.00p 14,065
26/09/2024 3,920.00p 4,007.50p 3,920.00p 3,930.00p 4,612
25/09/2024 3,970.00p 4,070.00p 3,950.00p 3,950.00p 2,857
24/09/2024 3,930.00p 4,030.00p 3,930.00p 4,030.00p 6,191
23/09/2024 3,920.00p 4,019.20p 3,912.50p 3,990.00p 7,475
20/09/2024 3,950.00p 4,090.00p 3,950.00p 3,980.00p 26,219
19/09/2024 4,010.00p 4,068.00p 3,980.00p 4,060.00p 8,452
18/09/2024 3,940.00p 4,010.00p 3,920.00p 4,010.00p 11,412
17/09/2024 3,960.00p 4,040.00p 3,840.00p 3,840.00p 6,930
16/09/2024 3,950.00p 4,050.00p 3,950.00p 4,020.00p 7,820
13/09/2024 4,010.00p 4,030.00p 3,930.00p 3,910.00p 8,023
12/09/2024 3,920.00p 4,027.90p 3,910.00p 3,910.00p 5,578
11/09/2024 3,950.00p 4,052.30p 3,920.00p 3,930.00p 5,866
10/09/2024 3,970.00p 4,040.00p 3,970.00p 3,990.00p 7,959
09/09/2024 3,990.00p 4,090.00p 3,960.00p 4,020.00p 4,225
06/09/2024 3,980.00p 4,010.00p 3,970.00p 3,980.00p 8,934
05/09/2024 4,040.00p 4,040.00p 3,960.00p 3,960.00p 12,349
04/09/2024 3,970.00p 4,058.00p 3,930.00p 4,000.00p 13,676
03/09/2024 4,020.00p 4,110.00p 3,970.00p 3,970.00p 10,430
02/09/2024 4,100.00p 4,220.00p 4,000.00p 4,100.00p 6,639
30/08/2024 4,220.00p 4,220.00p 4,100.00p 4,100.00p 10,449
29/08/2024 4,240.00p 4,250.00p 4,130.00p 4,130.00p 7,357
28/08/2024 4,250.00p 4,260.00p 4,180.00p 4,220.00p 12,783
27/08/2024 4,240.00p 4,290.00p 4,200.00p 4,210.00p 93,479
26/08/2024 4,140.00p 4,320.00p 4,010.00p 4,200.00p 45,138
23/08/2024 4,140.00p 4,320.00p 4,010.00p 4,200.00p 45,138
22/08/2024 4,140.00p 4,320.00p 4,010.00p 4,200.00p 45,138
21/08/2024 4,050.00p 4,162.00p 4,000.00p 4,080.00p 5,155
20/08/2024 4,190.00p 4,190.00p 4,080.00p 4,080.00p 3,555
19/08/2024 4,150.00p 4,186.25p 4,079.42p 4,180.00p 2,387
16/08/2024 4,090.00p 4,190.00p 4,064.24p 4,150.00p 3,525
15/08/2024 4,030.00p 4,100.00p 3,977.64p 4,100.00p 3,614
14/08/2024 3,960.00p 4,050.00p 3,932.00p 4,050.00p 2,921
13/08/2024 3,960.00p 4,010.00p 3,940.50p 3,960.00p 5,303
12/08/2024 4,010.00p 4,018.96p 3,908.00p 4,010.00p 2,997
09/08/2024 4,010.00p 4,010.00p 3,954.41p 4,010.00p 2,863
08/08/2024 3,920.00p 3,960.58p 3,860.00p 3,950.00p 4,234
07/08/2024 3,940.00p 4,020.00p 3,940.00p 3,940.00p 7,259
06/08/2024 3,950.00p 4,042.45p 3,880.00p 3,880.00p 12,181
05/08/2024 4,040.00p 4,072.27p 3,850.00p 3,850.00p 7,353
02/08/2024 4,300.00p 4,390.00p 4,100.00p 4,100.00p 11,088
01/08/2024 4,270.00p 4,400.00p 4,270.00p 4,400.00p 16,223
31/07/2024 4,280.00p 4,350.00p 4,223.56p 4,350.00p 15,230
30/07/2024 4,150.00p 4,280.00p 4,150.00p 4,280.00p 10,402
29/07/2024 4,210.00p 4,220.00p 4,150.00p 4,200.00p 18,643
26/07/2024 4,140.00p 4,200.00p 4,097.10p 4,100.00p 8,711
25/07/2024 4,140.00p 4,150.00p 4,010.00p 4,100.00p 6,241
24/07/2024 4,090.00p 4,119.66p 4,023.20p 4,050.00p 28,313
23/07/2024 4,150.00p 4,150.00p 4,040.80p 4,130.00p 2,800
22/07/2024 4,090.00p 4,150.00p 4,022.07p 4,150.00p 3,449
19/07/2024 4,140.00p 4,140.00p 4,010.00p 4,080.00p 28,004
18/07/2024 4,010.00p 4,140.00p 4,010.00p 4,140.00p 14,119

Market data

Select a section