1. Share Prices

  2. North Atlantic Smaller Companies Investment Trust PLC (NAS)

4,000.00p-100.00 (-2.44%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

North Atlantic Smaller Companies Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20243990.00p4108.00p3972.45p4000.00p4,814
May 16, 20244120.00p4120.00p3970.00p4100.00p4,475
May 15, 20244130.00p4130.00p4040.00p4100.00p2,548
May 14, 20244110.00p4140.00p4060.00p4140.00p10,172
May 13, 20244120.00p4120.00p4017.66p4030.00p18,815
May 10, 2024171.50p172.00p168.50p170.00p464,653
May 9, 2024172.00p173.00p169.50p172.00p517,538
May 8, 2024172.50p172.50p170.50p171.50p244,996
May 7, 2024172.00p173.34p170.80p173.00p198,821
May 3, 2024170.00p172.50p169.50p172.00p167,805
May 2, 2024170.50p172.50p170.00p171.00p216,461
May 1, 2024172.50p172.50p170.70p171.00p198,930
Apr 30, 20243920.00p3890.00p3860.00p3890.00p12,655
Apr 29, 20243780.00p3900.00p3728.99p3900.00p7,588
Apr 26, 20243720.00p3820.00p3695.00p3820.00p6,018
Apr 25, 20243740.00p3780.00p3660.00p3780.00p9,182
Apr 24, 20243730.00p3800.00p3670.00p3800.00p8,739
Apr 23, 20243700.00p3800.00p3680.00p3790.00p9,636
Apr 22, 20243560.00p3700.00p3560.00p3700.00p7,198
Apr 19, 20243540.00p3630.00p3540.00p3600.00p4,687
Apr 18, 20243610.00p3650.00p3590.00p3630.00p5,455
Apr 17, 20243520.00p3615.16p3520.00p3560.00p6,732
Apr 16, 20243530.00p3619.10p3500.00p3550.00p6,399
Apr 15, 20243560.00p3630.00p3530.00p3570.00p10,299
Apr 12, 20243580.00p3730.00p3550.00p3700.00p2,931
Apr 11, 20243690.00p3700.00p3580.00p3580.00p7,680
Apr 10, 20243690.00p3690.00p3580.00p3670.00p7,823
Apr 9, 20243560.00p3620.00p3560.00p3590.00p12,760
Apr 8, 20243570.00p3680.00p3570.00p3600.00p6,019
Apr 5, 20243560.00p3690.00p3560.00p3640.00p6,198
Apr 4, 20243640.00p3680.00p3590.00p3680.00p10,291
Apr 3, 20243600.00p3630.00p3596.00p3630.00p3,685
Apr 2, 20243650.00p3700.00p3587.00p3630.00p7,575
Mar 28, 2024177.00p180.00p176.30p178.00p261,455
Mar 27, 2024178.00p180.00p177.00p177.50p326,372
Mar 26, 2024179.00p179.00p176.50p178.00p360,394
Mar 25, 2024178.00p180.00p176.00p176.00p377,992
Mar 22, 2024178.00p180.00p177.00p179.00p324,249
Mar 21, 2024175.00p180.00p174.35p178.00p1,951,826
Mar 20, 2024175.00p175.00p172.33p174.00p161,285
Mar 19, 2024174.00p174.04p172.00p174.00p922,407
Mar 18, 2024174.00p175.00p171.99p175.00p243,165
Mar 15, 2024171.00p174.00p171.00p174.00p304,200
Mar 14, 2024172.00p173.00p171.08p171.50p203,449
Mar 13, 2024172.00p173.00p171.00p171.00p495,565
Mar 12, 2024173.00p174.00p172.24p173.00p294,551
Mar 11, 2024173.00p174.00p170.33p172.50p268,957
Mar 8, 2024173.00p175.00p173.00p174.00p279,735
Mar 7, 2024173.00p174.20p172.00p172.00p425,903
Mar 6, 2024172.00p174.00p171.30p172.00p853,717
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.