1. Share Prices

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

3,520.00p-80.00 (-2.22%)22 Apr 2025, 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
Apr 17, 20253560.00p3600.00p3499.60p3600.00p1,451
Apr 16, 20253510.00p3550.00p3410.95p3550.00p4,147
Apr 15, 20253450.00p3510.00p3425.00p3510.00p5,617
Apr 14, 20253400.00p3530.00p3356.15p3530.00p7,298
Apr 11, 20253340.00p3410.00p3340.00p3410.00p3,133
Apr 10, 20253310.00p3400.00p3310.00p3400.00p6,077
Apr 9, 20253250.00p3300.00p3220.00p3300.00p6,492
Apr 8, 20253210.00p3350.00p3210.00p3320.00p10,246
Apr 7, 20253370.00p3370.00p3180.00p3180.00p27,193
Apr 4, 20253460.00p3565.00p3340.00p3340.00p43,539
Apr 3, 20253500.00p3540.00p3460.00p3470.00p8,598
Apr 2, 20253550.00p3600.00p3490.00p3550.00p45,658
Apr 1, 20253590.00p3599.92p3550.00p3550.00p8,134
Mar 31, 20253560.00p3660.00p3560.00p3560.00p6,174
Mar 28, 20253600.00p3650.00p3590.99p3620.00p5,938
Mar 27, 20253580.00p3670.00p3580.00p3580.00p8,106
Mar 26, 20253700.00p3700.00p3602.02p3650.00p7,711
Mar 25, 20253610.00p3690.00p3600.00p3680.00p5,314
Mar 24, 20253670.00p3677.20p3600.00p3630.00p12,938
Mar 21, 20253690.00p3690.00p3578.20p3600.00p16,756
Mar 20, 20253600.00p3610.00p3577.00p3600.00p13,324
Mar 19, 20253570.00p3600.00p3545.00p3590.00p8,296
Mar 18, 20253550.00p3600.00p3550.00p3550.00p16,570
Mar 17, 20253550.00p3600.00p3550.00p3550.00p999
Mar 14, 20253540.00p3599.00p3540.00p3560.00p14,667
Mar 13, 20253550.00p3580.00p3540.00p3560.00p14,696
Mar 12, 20253560.00p3610.00p3553.00p3560.00p18,577
Mar 11, 20253620.00p3620.00p3553.00p3570.00p6,874
Mar 10, 20253690.00p3690.00p3570.00p3570.00p5,981
Mar 7, 20253680.00p3690.00p3600.00p3600.00p6,868
Mar 6, 20253650.00p3680.00p3600.00p3640.00p4,984
Mar 5, 20253680.00p3730.00p3640.00p3640.00p8,218
Mar 4, 20253730.00p3750.00p3647.78p3670.00p13,547
Mar 3, 20253710.00p3713.00p3660.00p3660.00p4,720
Feb 28, 20253660.00p3737.20p3650.00p3650.00p13,605
Feb 27, 20253700.00p3720.00p3660.00p3720.00p3,751
Feb 26, 20253640.00p3690.00p3640.00p3650.00p3,629
Feb 25, 20253750.00p3760.00p3650.00p3680.00p12,044
Feb 24, 20253750.00p3760.00p3650.00p3650.00p13,086
Feb 21, 20253660.00p3760.00p3660.00p3760.00p1,615
Feb 20, 20253700.00p3760.00p3670.00p3760.00p3,523
Feb 19, 20253650.00p3700.00p3650.00p3700.00p4,698
Feb 18, 20253750.00p3760.00p3682.10p3760.00p10,624
Feb 17, 20253710.00p3750.00p3660.00p3660.00p5,113
Feb 14, 20253650.00p3740.00p3640.00p3640.00p8,731
Feb 13, 20253710.00p3740.00p3650.00p3650.00p7,197
Feb 12, 20253660.00p3740.00p3650.00p3650.00p4,735
Feb 11, 20253680.00p3720.00p3660.00p3700.00p7,032
Feb 10, 20253660.50p3750.00p3650.00p3650.00p4,588
Feb 7, 20253670.00p3760.00p3600.00p3650.00p4,580
123456
Showing 1 to 50 of 253

Most Read

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:
17 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,567.007.33
THG PLC29.044.24
Watches Of Switzerland Group PLC364.203.76
Foresight Group Holdings Limited353.003.52
Ip Group PLC41.753.34
Pollen Street Group Limited700.003.24

Fallers

CompanyPrice% Chg
Discoverie Group PLC520.00-7.14
Mobico Group PLC56.95-6.18
Senior PLC118.80-5.86
Auction Technology Group PLC567.00-5.66
Wh Smith PLC888.00-4.62
Dcc PLC4,754.00-4.54
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00