Market data

Select a section

North Atlantic Smaller Companies Inv Trust

(NAS)
Sector: Closed End Investments
3,790.00p
-110.00p -2.82
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,060.00p 4,070.00p 4,000.00p 4,040.00p 3,599
16/07/2024 3,990.00p 4,065.00p 3,990.00p 4,030.00p 5,590
15/07/2024 4,130.00p 4,130.00p 4,050.00p 4,080.00p 7,534
12/07/2024 3,960.00p 4,140.00p 3,960.00p 4,100.00p 4,979
11/07/2024 4,080.00p 4,080.00p 3,950.00p 3,970.00p 10,866
10/07/2024 4,130.00p 4,140.00p 4,000.00p 4,060.00p 16,739
09/07/2024 4,080.00p 4,084.17p 3,950.00p 4,060.00p 6,117
08/07/2024 4,130.00p 4,130.00p 4,010.00p 4,080.00p 6,281
05/07/2024 4,040.00p 4,150.00p 3,971.74p 4,100.00p 16,235
04/07/2024 3,950.00p 4,060.00p 3,938.80p 4,060.00p 7,334
03/07/2024 3,930.00p 3,980.00p 3,880.42p 3,980.00p 13,153
02/07/2024 3,930.00p 3,950.00p 3,900.00p 3,940.00p 1,581
01/07/2024 3,930.00p 3,930.00p 3,886.00p 3,890.00p 3,573
28/06/2024 3,890.00p 3,940.00p 3,890.00p 3,940.00p 4,502
27/06/2024 3,930.00p 3,930.00p 3,897.60p 3,900.00p 1,588
26/06/2024 3,880.00p 3,930.00p 3,848.00p 3,930.00p 14,460
25/06/2024 3,880.00p 3,930.00p 3,800.00p 3,830.00p 10,139
24/06/2024 3,850.00p 3,950.00p 3,850.00p 3,850.00p 49,743
21/06/2024 3,960.00p 3,970.00p 3,830.00p 3,930.00p 16,263
20/06/2024 3,980.00p 3,980.00p 3,940.00p 3,950.00p 10,812
19/06/2024 3,900.00p 3,980.00p 3,892.40p 3,980.00p 8,885
18/06/2024 3,930.00p 3,933.59p 3,894.44p 3,900.00p 12,253
17/06/2024 3,950.00p 3,985.20p 3,890.00p 3,920.00p 3,990
14/06/2024 4,010.00p 4,010.00p 3,910.00p 3,910.00p 3,962
13/06/2024 4,010.00p 4,027.60p 3,950.00p 3,950.00p 8,550
12/06/2024 3,990.00p 4,030.00p 3,950.00p 3,950.00p 14,780
11/06/2024 4,000.00p 4,070.00p 3,950.00p 3,950.00p 3,337
10/06/2024 4,020.00p 4,080.00p 3,950.00p 3,950.00p 6,008
07/06/2024 4,010.00p 4,120.00p 4,010.00p 4,120.00p 20,640
06/06/2024 4,140.00p 4,140.00p 4,010.00p 4,060.00p 2,675
05/06/2024 4,020.00p 4,085.00p 4,020.00p 4,060.00p 3,750
04/06/2024 4,010.00p 4,140.00p 4,010.00p 4,070.00p 9,038
03/06/2024 4,020.00p 4,130.00p 4,020.00p 4,130.00p 22,450
31/05/2024 4,040.00p 4,090.00p 4,023.04p 4,040.00p 26,462
30/05/2024 4,080.00p 4,090.00p 4,010.00p 4,060.00p 6,869
29/05/2024 4,050.00p 4,140.00p 3,980.00p 3,980.00p 2,346
28/05/2024 4,100.00p 4,190.00p 4,060.00p 4,090.00p 4,025
27/05/2024 4,190.00p 4,190.00p 4,060.00p 4,060.00p 6,912
24/05/2024 4,190.00p 4,190.00p 4,060.00p 4,060.00p 4,957
23/05/2024 4,120.00p 4,230.00p 4,100.00p 4,100.00p 7,432
22/05/2024 4,120.00p 4,240.00p 4,120.00p 4,170.00p 5,570
21/05/2024 4,080.00p 4,285.00p 4,080.00p 4,160.00p 15,526
20/05/2024 4,090.00p 4,190.00p 3,986.99p 4,190.00p 11,333
17/05/2024 3,990.00p 4,108.00p 3,972.45p 4,000.00p 4,814
16/05/2024 4,120.00p 4,120.00p 3,970.00p 4,100.00p 4,475
15/05/2024 4,130.00p 4,130.00p 4,040.00p 4,100.00p 2,548
14/05/2024 4,110.00p 4,140.00p 4,060.00p 4,140.00p 8,421
13/05/2024 4,120.00p 4,120.00p 4,017.66p 4,030.00p 18,815
10/05/2024 3,920.00p 4,110.00p 3,920.00p 4,070.00p 9,549

Market data

Select a section