UK markets open in 29 minutes

North Atlantic Smaller Companies (NAS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,600.00-30.00 (-0.83%)
At close: 05:35PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243,540.003,630.003,540.003,600.003,600.004,687
18 Apr 20243,610.003,650.003,590.003,630.003,630.005,455
17 Apr 20243,520.003,615.163,520.003,560.003,560.006,732
16 Apr 20243,530.003,619.103,500.003,550.003,550.006,399
15 Apr 20243,560.003,630.003,530.003,570.003,570.0010,299
12 Apr 20243,580.003,730.003,550.003,700.003,700.002,931
11 Apr 20243,690.003,700.003,580.003,580.003,580.007,680
10 Apr 20243,690.003,690.003,580.003,670.003,670.007,823
09 Apr 20243,560.003,620.003,560.003,590.003,590.0012,760
08 Apr 20243,570.003,680.003,570.003,600.003,600.006,019
05 Apr 20243,560.003,690.003,560.003,640.003,640.006,198
04 Apr 20243,640.003,680.003,590.003,680.003,680.0010,291
03 Apr 20243,600.003,630.003,596.003,630.003,630.003,685
02 Apr 20243,650.003,700.003,587.003,630.003,630.007,575
28 Mar 20243,560.003,690.003,560.003,600.003,600.0013,824
27 Mar 20243,550.003,660.003,550.003,600.003,600.007,770
26 Mar 20243,580.003,650.003,580.003,610.003,610.004,195
25 Mar 20243,560.003,620.003,560.003,600.003,600.0015,025
22 Mar 20243,610.003,620.003,550.003,600.003,600.009,961
21 Mar 20243,560.003,650.003,560.003,650.003,650.0017,574
20 Mar 20243,560.003,584.953,560.003,560.003,560.007,540
19 Mar 20243,600.003,600.003,550.003,600.003,600.0030,896
18 Mar 20243,560.003,619.003,560.003,590.003,590.009,762
15 Mar 20243,560.003,646.753,530.003,530.003,530.0011,665
14 Mar 20243,610.003,650.003,590.003,600.003,600.007,733
13 Mar 20243,690.003,720.003,600.003,600.003,600.009,728
12 Mar 20243,750.003,750.003,620.003,620.003,620.0013,791
11 Mar 20243,800.003,800.003,640.003,690.003,690.003,932
08 Mar 20243,630.003,770.003,630.003,760.003,760.008,768
07 Mar 20243,630.003,800.003,630.003,650.003,650.002,472
06 Mar 20243,670.003,710.003,630.003,660.003,660.007,332
05 Mar 20243,760.003,760.003,630.003,650.003,650.009,144
04 Mar 20243,660.003,720.003,466.463,680.003,680.0014,287
01 Mar 20243,640.003,780.003,640.003,760.003,760.008,661
29 Feb 20243,750.003,780.003,610.003,610.003,610.002,823
29 Feb 20240.685 Dividend
28 Feb 20243,830.003,840.003,750.003,750.003,749.314,205
27 Feb 20243,800.003,840.003,756.503,820.003,819.308,037
26 Feb 20243,810.003,810.003,750.003,810.003,809.302,533
23 Feb 20243,730.003,819.973,730.003,750.003,749.311,780
22 Feb 20243,790.003,840.003,750.003,800.003,799.312,226
21 Feb 20243,780.003,790.003,750.003,750.003,749.312,757
20 Feb 20243,730.003,790.003,730.003,790.003,789.313,705
19 Feb 20243,750.003,754.983,745.003,750.003,749.313,030
16 Feb 20243,750.003,786.003,750.003,750.003,749.318,522
15 Feb 20243,750.003,820.003,750.003,820.003,819.302,381
14 Feb 20243,750.003,777.003,750.003,750.003,749.316,076
13 Feb 20243,750.003,780.003,718.993,750.003,749.318,004
12 Feb 20243,750.003,790.003,726.883,770.003,769.312,476
09 Feb 20243,750.003,790.003,742.363,750.003,749.3112,749
08 Feb 20243,730.003,790.003,730.003,750.003,749.315,244
07 Feb 20243,700.003,750.003,700.003,750.003,749.3112,103
06 Feb 20243,710.003,750.003,710.003,750.003,749.317,264
05 Feb 20243,660.003,760.003,660.003,750.003,749.315,649
02 Feb 20243,760.003,760.003,695.003,750.003,749.3116,534
01 Feb 20243,720.003,760.003,651.003,750.003,749.3111,347
31 Jan 20243,630.003,690.003,630.003,690.003,689.335,449
30 Jan 20243,740.003,740.003,630.003,630.003,629.342,790
29 Jan 20243,660.003,708.003,646.823,660.003,659.3314,055
26 Jan 20243,680.003,740.003,436.203,700.003,699.326,892
25 Jan 20243,680.003,740.003,680.003,720.003,719.326,074
24 Jan 20243,720.003,753.343,690.003,730.003,729.3210,376
23 Jan 20243,720.003,790.003,720.003,790.003,789.313,159
22 Jan 20243,700.003,810.003,700.003,800.003,799.314,331
19 Jan 20243,740.003,785.003,700.003,700.003,699.328,008
18 Jan 20243,750.003,810.003,730.003,730.003,729.323,437
17 Jan 20243,810.003,810.003,720.003,720.003,719.327,376
16 Jan 20243,840.003,870.003,810.003,850.003,849.302,145
15 Jan 20243,858.003,900.003,802.353,880.003,879.299,914
12 Jan 20243,860.003,865.003,800.003,800.003,799.3130,110
11 Jan 20243,860.003,890.003,820.003,820.003,819.303,279
10 Jan 20243,820.003,874.003,810.003,810.003,809.3010,557
09 Jan 20243,920.003,940.003,800.003,870.003,869.2932,180
08 Jan 20243,860.003,920.003,860.003,890.003,889.294,707
05 Jan 20243,860.003,920.003,860.003,920.003,919.282,409
04 Jan 20243,820.003,920.003,820.003,880.003,879.295,531
03 Jan 20243,940.003,940.003,810.003,890.003,889.291,866
02 Jan 20243,850.003,950.003,828.603,850.003,849.308,911
29 Dec 20233,860.003,930.003,840.003,860.003,859.29529
28 Dec 20233,910.003,940.003,880.003,940.003,939.282,869
27 Dec 20233,910.003,960.003,877.003,900.003,899.295,263
22 Dec 20233,890.003,920.003,880.003,900.003,899.29442
21 Dec 20233,900.003,951.003,870.003,900.003,899.298,878
20 Dec 20234,010.004,010.003,900.003,910.003,909.2912,771
19 Dec 20233,910.004,000.003,850.003,980.003,979.275,833
18 Dec 20233,970.004,032.503,930.003,970.003,969.278,123
15 Dec 20234,030.004,031.003,965.854,010.004,009.2711,129
14 Dec 20234,010.004,040.003,940.003,990.003,989.2712,139
13 Dec 20233,960.004,040.003,960.003,960.003,959.287,547
12 Dec 20234,010.004,010.003,893.603,970.003,969.274,016
11 Dec 20233,870.003,980.003,870.003,950.003,949.2811,508
08 Dec 20233,990.003,990.003,920.003,960.003,959.284,497
07 Dec 20233,870.004,021.503,870.003,950.003,949.286,058
06 Dec 20233,890.004,030.003,856.284,030.004,029.2613,202
05 Dec 20233,780.003,880.003,780.003,880.003,879.291,251
04 Dec 20233,970.003,970.003,810.003,890.003,889.292,830
01 Dec 20233,940.003,960.003,850.003,850.003,849.304,164
30 Nov 20233,800.003,917.003,780.003,790.003,789.316,247
29 Nov 20233,820.003,880.003,810.003,810.003,809.301,433
28 Nov 20233,930.003,930.003,815.953,900.003,899.291,977
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...