1. Share Prices

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

4,100.00p-30.00 (-0.73%)30 Aug 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
Aug 30, 20244220.00p4220.00p4100.00p4100.00p10,449
Aug 29, 20244240.00p4250.00p4130.00p4130.00p7,357
Aug 28, 20244250.00p4260.00p4180.00p4220.00p12,783
Aug 27, 20244240.00p4290.00p4200.00p4210.00p93,479
Aug 23, 20244240.00p4280.00p4210.00p4230.00p27,644
Aug 22, 20244140.00p4320.00p4010.00p4200.00p45,138
Aug 21, 20244050.00p4162.00p4000.00p4080.00p5,155
Aug 20, 20244190.00p4190.00p4080.00p4080.00p3,555
Aug 19, 20244150.00p4186.25p4079.42p4180.00p2,387
Aug 16, 20244090.00p4190.00p4064.24p4150.00p5,525
Aug 15, 20244030.00p4100.00p3977.64p4100.00p3,614
Aug 14, 20243960.00p4050.00p3932.00p4050.00p2,921
Aug 13, 20243960.00p4010.00p3940.50p3960.00p5,303
Aug 12, 20244010.00p4018.96p3908.00p4010.00p2,997
Aug 9, 20244010.00p4010.00p3954.41p4010.00p2,863
Aug 8, 20243920.00p3960.58p3860.00p3950.00p4,234
Aug 7, 20243940.00p4020.00p3940.00p3940.00p7,259
Aug 6, 20243950.00p4042.45p3880.00p3880.00p12,181
Aug 5, 20244040.00p4072.27p3850.00p3850.00p7,353
Aug 2, 20244300.00p4390.00p4100.00p4100.00p11,088
Aug 1, 20244270.00p4400.00p4270.00p4400.00p16,223
Jul 31, 20244280.00p4350.00p4223.56p4350.00p15,230
Jul 30, 20244150.00p4280.00p4150.00p4280.00p10,402
Jul 29, 20244210.00p4220.00p4150.00p4200.00p18,643
Jul 26, 20244140.00p4200.00p4097.10p4180.00p8,711
Jul 25, 20244140.00p4150.00p4010.00p4100.00p6,241
Jul 24, 20244090.00p4119.65p4023.20p4050.00p29,738
Jul 23, 20244150.00p4150.00p4040.80p4130.00p2,800
Jul 22, 20244090.00p4150.00p4022.07p4150.00p3,449
Jul 19, 20244140.00p4140.00p4010.00p4080.00p28,004
Jul 18, 20244010.00p4140.00p4010.00p4140.00p14,119
Jul 17, 20244060.00p4070.00p4000.00p4040.00p3,599
Jul 16, 20243990.00p4065.00p3990.00p4030.00p5,590
Jul 15, 20244130.00p4130.00p4041.05p4080.00p10,034
Jul 12, 20243960.00p4140.00p3960.00p4100.00p4,979
Jul 11, 20244080.00p4080.00p3950.00p3970.00p14,124
Jul 10, 20244130.00p4140.00p4000.00p4060.00p16,739
Jul 9, 20244080.00p4084.17p3950.00p4060.00p6,117
Jul 8, 20244130.00p4130.00p4010.00p4080.00p6,281
Jul 5, 20244040.00p4150.00p3971.74p4100.00p16,235
Jul 4, 20243950.00p4060.00p3938.80p4060.00p7,334
Jul 3, 20243930.00p3980.00p3880.42p3980.00p13,153
Jul 2, 20243930.00p3950.00p3900.00p3940.00p1,581
Jul 1, 20243930.00p3930.00p3886.00p3890.00p3,573
Jun 28, 20243890.00p3940.00p3890.00p3940.00p4,502
Jun 27, 20243930.00p3930.00p3897.60p3900.00p1,588
Jun 26, 20243880.00p3930.00p3848.00p3930.00p18,257
Jun 25, 20243880.00p3930.00p3800.00p3830.00p12,389
Jun 24, 20243850.00p3950.00p3850.00p3850.00p49,743
Jun 21, 20243960.00p3970.00p3830.00p3930.00p16,263
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.