UK markets open in 1 hour 1 minute

North Atlantic Smaller Companies (NAS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,080.00-20.00 (-0.49%)
At close: 05:34PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.004,080.004,080.0057,500
12 Jul 20243,960.004,140.003,960.004,100.004,100.004,979
11 Jul 20244,080.004,080.003,950.003,970.003,970.0014,124
10 Jul 20244,130.004,140.004,000.004,060.004,060.0016,739
09 Jul 20244,080.004,084.173,950.004,060.004,060.006,117
08 Jul 20244,130.004,130.004,010.004,080.004,080.006,281
05 Jul 20244,040.004,150.003,971.744,100.004,100.0016,235
04 Jul 20243,950.004,060.003,938.804,060.004,060.007,334
03 Jul 20243,930.003,980.003,880.423,980.003,980.0013,153
02 Jul 20243,930.003,950.003,900.003,940.003,940.001,581
01 Jul 20243,930.003,930.003,886.003,890.003,890.003,573
28 Jun 20243,890.003,940.003,890.003,940.003,940.004,502
27 Jun 20243,930.003,930.003,897.603,900.003,900.001,588
26 Jun 20243,880.003,930.003,848.003,930.003,930.0018,257
25 Jun 20243,880.003,930.003,800.003,830.003,830.0012,389
24 Jun 20243,850.003,950.003,850.003,850.003,850.0049,743
21 Jun 20243,960.003,970.003,830.003,930.003,930.0016,263
20 Jun 20243,980.003,980.003,940.003,950.003,950.0010,812
19 Jun 20243,900.003,980.003,892.403,980.003,980.008,885
18 Jun 20243,930.003,933.593,894.443,900.003,900.0013,739
17 Jun 20243,950.003,985.203,890.003,920.003,920.003,990
14 Jun 20244,010.004,010.003,910.003,910.003,910.003,962
13 Jun 20244,010.004,027.603,950.003,950.003,950.0011,660
12 Jun 20243,990.004,030.003,950.003,950.003,950.0018,080
11 Jun 20244,000.004,070.003,950.003,950.003,950.003,337
10 Jun 20244,020.004,080.003,950.003,950.003,950.006,008
07 Jun 20244,010.004,120.004,010.004,120.004,120.0020,640
06 Jun 20244,140.004,140.004,010.004,060.004,060.002,675
05 Jun 20244,020.004,085.004,020.004,060.004,060.003,750
04 Jun 20244,010.004,140.004,010.004,070.004,070.009,038
03 Jun 20244,020.004,130.004,020.004,130.004,130.0023,550
31 May 20244,040.004,090.004,023.044,040.004,040.0027,698
30 May 20244,080.004,090.004,010.004,060.004,060.006,869
29 May 20244,050.004,140.003,980.003,980.003,980.002,346
28 May 20244,100.004,190.004,060.004,090.004,090.004,025
24 May 20244,190.004,190.004,060.004,060.004,060.006,912
23 May 20244,120.004,230.004,100.004,100.004,100.007,432
22 May 20244,120.004,240.004,120.004,170.004,170.005,570
21 May 20244,080.004,285.004,080.004,160.004,160.0015,526
20 May 20244,090.004,190.003,986.994,190.004,190.0013,615
17 May 20243,990.004,108.003,972.454,000.004,000.004,814
16 May 20244,120.004,120.003,970.004,100.004,100.004,475
15 May 20244,130.004,130.004,040.004,100.004,100.002,548
14 May 20244,110.004,140.004,060.004,140.004,140.0010,172
13 May 20244,120.004,120.004,017.664,030.004,030.0018,815
10 May 20243,920.004,110.003,920.004,070.004,070.009,549
09 May 20244,020.004,022.003,920.003,950.003,950.003,176
08 May 20244,010.004,020.003,920.003,920.003,920.002,519
07 May 20244,050.004,130.003,942.214,130.004,130.004,395
03 May 20243,980.004,050.003,980.004,050.004,050.008,178
02 May 20243,890.003,916.003,847.004,070.004,070.002,852
01 May 20243,860.003,890.003,840.003,890.003,890.004,243
30 Apr 20243,920.003,890.003,860.003,890.003,890.0012,655
29 Apr 20243,780.003,900.003,728.993,900.003,900.007,588
26 Apr 20243,720.003,820.003,695.003,820.003,820.006,018
25 Apr 20243,740.003,780.003,660.003,780.003,780.009,182
24 Apr 20243,730.003,800.003,670.003,800.003,800.008,739
23 Apr 20243,700.003,800.003,680.003,790.003,790.009,636
22 Apr 20243,560.003,700.003,560.003,700.003,700.007,198
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...