UK markets closed

North Atlantic Smaller Companies (NAS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,380.00-85.00 (-2.45%)
At close: 04:35PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20233,427.273,450.003,380.003,380.003,380.007,710
30 Mar 20233,390.003,460.603,390.003,465.003,465.009,116
29 Mar 20233,400.003,440.003,380.003,430.003,430.0016,736
28 Mar 20233,450.003,465.953,450.003,475.003,475.001,731
27 Mar 20233,400.003,550.003,400.003,400.003,400.008,289
24 Mar 20233,520.003,520.003,414.613,460.003,460.003,618
23 Mar 20233,460.003,491.673,407.303,460.003,460.004,229
22 Mar 20233,450.003,500.003,413.303,450.003,450.003,520
21 Mar 20233,460.003,520.003,400.003,490.003,490.009,871
20 Mar 20233,522.403,538.503,437.623,545.003,545.006,365
17 Mar 20233,540.003,564.903,471.403,550.003,550.003,474
16 Mar 20233,561.403,561.403,460.003,495.003,495.004,886
15 Mar 20233,590.003,590.003,481.453,535.003,535.001,221
14 Mar 20233,570.003,590.003,509.393,590.003,590.006,989
13 Mar 20233,610.003,630.003,452.343,475.003,475.0012,045
10 Mar 20233,710.003,753.003,610.003,630.003,630.005,709
09 Mar 20233,710.003,790.003,710.003,720.003,720.0017,361
08 Mar 20233,800.003,820.003,710.003,785.003,785.0010,798
07 Mar 20233,810.003,860.003,753.003,810.003,810.006,454
06 Mar 20233,800.003,823.103,790.003,825.003,825.003,348
03 Mar 20233,810.003,880.003,800.083,880.003,880.007,704
02 Mar 20233,790.003,870.003,790.003,865.003,865.004,438
01 Mar 20233,800.003,870.003,788.903,840.003,840.0010,619
28 Feb 20233,830.003,880.003,800.003,860.003,860.006,700
27 Feb 20233,840.003,895.003,840.003,865.003,865.002,704
24 Feb 20233,850.003,960.003,850.003,960.003,960.00318
23 Feb 20233,860.003,896.003,850.133,915.003,915.003,251
22 Feb 20233,908.003,980.003,860.003,920.003,920.002,924
21 Feb 20233,950.003,982.003,870.003,925.003,925.002,504
20 Feb 20233,951.403,995.003,951.203,980.003,980.002,218
17 Feb 20233,960.004,019.003,960.003,960.003,960.003,728
16 Feb 20233,990.004,030.803,950.003,990.003,990.0017,885
15 Feb 20234,020.004,040.003,994.004,000.004,000.007,714
14 Feb 20234,010.004,060.003,991.164,005.004,005.003,849
13 Feb 20234,000.004,000.003,990.004,000.004,000.0040,174
10 Feb 20234,000.004,030.003,991.224,030.004,030.004,411
09 Feb 20234,000.004,010.003,965.004,005.004,005.008,598
08 Feb 20233,980.003,998.973,908.903,965.003,965.0017,122
07 Feb 20233,965.003,979.003,964.403,970.003,970.004,720
06 Feb 20233,991.163,994.603,974.943,970.003,970.004,246
03 Feb 20233,980.004,000.003,960.003,955.003,955.005,598
02 Feb 20233,910.003,950.003,882.503,945.003,945.002,390
01 Feb 20233,910.003,910.003,825.003,910.003,910.007,364
31 Jan 20233,900.003,910.003,860.003,900.003,900.0062,889
30 Jan 20233,860.003,910.003,860.003,890.003,890.005,080
27 Jan 20233,880.003,910.003,740.003,910.003,910.003,800
26 Jan 20233,780.003,880.003,757.503,880.003,880.008,212
26 Jan 202322 Dividend
25 Jan 20233,730.003,791.163,730.003,755.003,733.001,967
24 Jan 20233,730.003,806.493,730.003,765.003,742.94633
23 Jan 20233,790.003,800.003,751.203,760.003,737.973,049
20 Jan 20233,690.003,740.003,602.503,740.003,718.097,260
19 Jan 20233,680.003,710.623,656.503,710.003,688.266,678
18 Jan 20233,660.003,700.003,604.603,700.003,678.326,486
17 Jan 20233,650.003,670.003,565.003,670.003,648.504,652
16 Jan 20233,600.003,650.003,560.003,620.003,598.796,380
13 Jan 20233,600.003,626.003,580.003,575.003,554.0516,321
12 Jan 20233,560.003,626.503,560.003,595.003,573.9419,094
11 Jan 20233,570.003,645.503,550.003,570.003,549.0819,592
10 Jan 20233,630.003,633.103,588.003,635.003,613.703,582
09 Jan 20233,633.003,636.803,614.103,620.003,598.791,354
06 Jan 20233,640.003,640.003,608.503,640.003,618.674,637
05 Jan 20233,625.203,653.223,586.003,585.003,564.002,582
04 Jan 20233,570.003,630.003,535.003,620.003,598.796,140
03 Jan 20233,570.003,610.003,531.003,570.003,549.0811,580
30 Dec 20223,602.733,602.733,602.733,560.003,539.1441
29 Dec 20223,560.003,620.003,554.233,590.003,568.972,799
28 Dec 20223,600.003,620.003,591.803,620.003,598.791,457
23 Dec 20223,570.003,570.003,508.003,570.003,549.08477
22 Dec 20223,560.003,560.003,502.263,540.003,519.269,332
21 Dec 20223,520.003,530.003,485.003,530.003,509.329,209
20 Dec 20223,530.003,554.503,460.003,460.003,439.731,549
19 Dec 20223,540.003,543.803,494.613,520.003,499.384,188
16 Dec 20223,590.003,590.003,500.003,590.003,568.973,465
15 Dec 20223,560.003,560.003,495.203,520.003,499.382,693
14 Dec 20223,494.183,515.003,490.003,525.003,504.354,428
13 Dec 20223,500.003,562.003,480.003,560.003,539.142,725
12 Dec 20223,530.003,540.003,477.503,540.003,519.262,835
09 Dec 20223,528.603,530.003,500.433,505.003,484.466,450
08 Dec 20223,460.003,535.983,460.003,460.003,439.731,469
07 Dec 20223,530.003,530.003,500.003,500.003,479.492,632
06 Dec 20223,520.003,520.003,480.363,500.003,479.491,247
05 Dec 20223,481.503,520.613,481.503,500.003,479.49955
02 Dec 20223,528.803,530.003,481.003,500.003,479.492,615
01 Dec 20223,500.003,519.043,460.003,500.003,479.4913,959
30 Nov 20223,460.003,502.943,445.703,505.003,484.465,887
29 Nov 20223,390.003,530.433,390.003,400.003,380.0812,419
28 Nov 20223,500.003,531.003,390.003,480.003,459.618,407
25 Nov 20223,410.003,531.813,400.003,470.003,449.6739,210
24 Nov 20223,520.003,538.003,481.733,495.003,474.524,158
23 Nov 20223,500.003,530.003,422.503,530.003,509.327,570
22 Nov 20223,470.003,480.003,390.673,480.003,459.6110,115
21 Nov 20223,350.003,425.003,314.403,395.003,375.115,093
18 Nov 20223,310.003,430.713,310.003,375.003,355.231,453
17 Nov 20223,410.003,440.003,310.003,385.003,365.173,876
16 Nov 20223,310.003,448.073,300.003,375.003,355.2332,895
15 Nov 20223,380.003,446.403,380.003,420.003,399.961,685
14 Nov 20223,419.593,445.703,315.003,395.003,375.1119,353
11 Nov 20223,340.003,430.003,299.423,375.003,355.2310,929
10 Nov 20223,330.003,340.003,262.003,340.003,320.435,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...