4,100.00p-30.00 (-0.73%)30 Aug 2024, 16:35
North Atlantic Smaller Companies Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 4220.00p | 4220.00p | 4100.00p | 4100.00p | 10,449 |
Aug 29, 2024 | 4240.00p | 4250.00p | 4130.00p | 4130.00p | 7,357 |
Aug 28, 2024 | 4250.00p | 4260.00p | 4180.00p | 4220.00p | 12,783 |
Aug 27, 2024 | 4240.00p | 4290.00p | 4200.00p | 4210.00p | 93,479 |
Aug 23, 2024 | 4240.00p | 4280.00p | 4210.00p | 4230.00p | 27,644 |
Aug 22, 2024 | 4140.00p | 4320.00p | 4010.00p | 4200.00p | 45,138 |
Aug 21, 2024 | 4050.00p | 4162.00p | 4000.00p | 4080.00p | 5,155 |
Aug 20, 2024 | 4190.00p | 4190.00p | 4080.00p | 4080.00p | 3,555 |
Aug 19, 2024 | 4150.00p | 4186.25p | 4079.42p | 4180.00p | 2,387 |
Aug 16, 2024 | 4090.00p | 4190.00p | 4064.24p | 4150.00p | 5,525 |
Aug 15, 2024 | 4030.00p | 4100.00p | 3977.64p | 4100.00p | 3,614 |
Aug 14, 2024 | 3960.00p | 4050.00p | 3932.00p | 4050.00p | 2,921 |
Aug 13, 2024 | 3960.00p | 4010.00p | 3940.50p | 3960.00p | 5,303 |
Aug 12, 2024 | 4010.00p | 4018.96p | 3908.00p | 4010.00p | 2,997 |
Aug 9, 2024 | 4010.00p | 4010.00p | 3954.41p | 4010.00p | 2,863 |
Aug 8, 2024 | 3920.00p | 3960.58p | 3860.00p | 3950.00p | 4,234 |
Aug 7, 2024 | 3940.00p | 4020.00p | 3940.00p | 3940.00p | 7,259 |
Aug 6, 2024 | 3950.00p | 4042.45p | 3880.00p | 3880.00p | 12,181 |
Aug 5, 2024 | 4040.00p | 4072.27p | 3850.00p | 3850.00p | 7,353 |
Aug 2, 2024 | 4300.00p | 4390.00p | 4100.00p | 4100.00p | 11,088 |
Aug 1, 2024 | 4270.00p | 4400.00p | 4270.00p | 4400.00p | 16,223 |
Jul 31, 2024 | 4280.00p | 4350.00p | 4223.56p | 4350.00p | 15,230 |
Jul 30, 2024 | 4150.00p | 4280.00p | 4150.00p | 4280.00p | 10,402 |
Jul 29, 2024 | 4210.00p | 4220.00p | 4150.00p | 4200.00p | 18,643 |
Jul 26, 2024 | 4140.00p | 4200.00p | 4097.10p | 4180.00p | 8,711 |
Jul 25, 2024 | 4140.00p | 4150.00p | 4010.00p | 4100.00p | 6,241 |
Jul 24, 2024 | 4090.00p | 4119.65p | 4023.20p | 4050.00p | 29,738 |
Jul 23, 2024 | 4150.00p | 4150.00p | 4040.80p | 4130.00p | 2,800 |
Jul 22, 2024 | 4090.00p | 4150.00p | 4022.07p | 4150.00p | 3,449 |
Jul 19, 2024 | 4140.00p | 4140.00p | 4010.00p | 4080.00p | 28,004 |
Jul 18, 2024 | 4010.00p | 4140.00p | 4010.00p | 4140.00p | 14,119 |
Jul 17, 2024 | 4060.00p | 4070.00p | 4000.00p | 4040.00p | 3,599 |
Jul 16, 2024 | 3990.00p | 4065.00p | 3990.00p | 4030.00p | 5,590 |
Jul 15, 2024 | 4130.00p | 4130.00p | 4041.05p | 4080.00p | 10,034 |
Jul 12, 2024 | 3960.00p | 4140.00p | 3960.00p | 4100.00p | 4,979 |
Jul 11, 2024 | 4080.00p | 4080.00p | 3950.00p | 3970.00p | 14,124 |
Jul 10, 2024 | 4130.00p | 4140.00p | 4000.00p | 4060.00p | 16,739 |
Jul 9, 2024 | 4080.00p | 4084.17p | 3950.00p | 4060.00p | 6,117 |
Jul 8, 2024 | 4130.00p | 4130.00p | 4010.00p | 4080.00p | 6,281 |
Jul 5, 2024 | 4040.00p | 4150.00p | 3971.74p | 4100.00p | 16,235 |
Jul 4, 2024 | 3950.00p | 4060.00p | 3938.80p | 4060.00p | 7,334 |
Jul 3, 2024 | 3930.00p | 3980.00p | 3880.42p | 3980.00p | 13,153 |
Jul 2, 2024 | 3930.00p | 3950.00p | 3900.00p | 3940.00p | 1,581 |
Jul 1, 2024 | 3930.00p | 3930.00p | 3886.00p | 3890.00p | 3,573 |
Jun 28, 2024 | 3890.00p | 3940.00p | 3890.00p | 3940.00p | 4,502 |
Jun 27, 2024 | 3930.00p | 3930.00p | 3897.60p | 3900.00p | 1,588 |
Jun 26, 2024 | 3880.00p | 3930.00p | 3848.00p | 3930.00p | 18,257 |
Jun 25, 2024 | 3880.00p | 3930.00p | 3800.00p | 3830.00p | 12,389 |
Jun 24, 2024 | 3850.00p | 3950.00p | 3850.00p | 3850.00p | 49,743 |
Jun 21, 2024 | 3960.00p | 3970.00p | 3830.00p | 3930.00p | 16,263 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.