UK markets open in 2 hours 39 minutes

North Atlantic Smaller Companies (NAS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,460.00-40.00 (-1.14%)
At close: 04:35PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20223,460.003,535.983,460.003,460.003,460.001,469
07 Dec 20223,530.003,530.003,500.003,500.003,500.002,632
06 Dec 20223,520.003,520.003,480.363,500.003,500.001,247
05 Dec 20223,481.503,520.613,481.503,500.003,500.00955
02 Dec 20223,528.803,530.003,481.003,500.003,500.002,615
01 Dec 20223,500.003,519.043,460.003,500.003,500.0013,959
30 Nov 20223,460.003,502.943,445.703,505.003,505.005,887
29 Nov 20223,390.003,530.433,390.003,400.003,400.0012,419
28 Nov 20223,500.003,531.003,390.003,480.003,480.008,407
25 Nov 20223,410.003,531.813,400.003,470.003,470.0039,210
24 Nov 20223,520.003,538.003,481.733,495.003,495.004,158
23 Nov 20223,500.003,530.003,422.503,530.003,530.007,570
22 Nov 20223,470.003,480.003,390.673,480.003,480.0010,115
21 Nov 20223,350.003,425.003,314.403,395.003,395.005,093
18 Nov 20223,310.003,430.713,310.003,375.003,375.001,453
17 Nov 20223,410.003,440.003,310.003,385.003,385.003,876
16 Nov 20223,310.003,448.073,300.003,375.003,375.0032,895
15 Nov 20223,380.003,446.403,380.003,420.003,420.001,685
14 Nov 20223,419.593,445.703,315.003,395.003,395.0019,353
11 Nov 20223,340.003,430.003,299.423,375.003,375.0010,929
10 Nov 20223,330.003,340.003,262.003,340.003,340.005,681
09 Nov 20223,300.003,305.003,180.003,245.003,245.002,848
08 Nov 20223,300.003,309.503,246.003,280.003,280.001,791
07 Nov 20223,300.003,307.503,180.003,290.003,290.006,691
04 Nov 20223,275.003,296.473,216.003,275.003,275.002,758
03 Nov 20223,230.003,250.003,200.003,275.003,275.001,552
02 Nov 20223,300.003,300.003,198.253,300.003,300.005,044
01 Nov 20223,180.893,236.093,180.893,205.003,205.004,326
31 Oct 20223,250.003,250.003,150.183,190.003,190.002,012
28 Oct 20223,260.003,260.003,141.503,260.003,260.002,807
27 Oct 20223,180.003,250.003,130.003,195.003,195.009,740
26 Oct 20223,225.773,225.773,190.993,220.003,220.001,439
25 Oct 20223,220.003,220.003,180.403,220.003,220.003,594
24 Oct 20223,206.153,206.153,150.003,190.003,190.0012,088
21 Oct 20223,194.713,209.613,194.703,200.003,200.002,337
20 Oct 20223,200.003,206.153,186.283,200.003,200.001,191
19 Oct 20223,160.003,205.773,130.003,140.003,140.002,327
18 Oct 20223,250.003,320.003,200.003,240.003,240.006,305
17 Oct 20223,160.003,235.903,125.003,250.003,250.004,816
14 Oct 20223,190.003,250.003,150.003,150.003,150.006,609
13 Oct 20223,160.003,225.003,160.003,160.003,160.001,446
12 Oct 20223,150.003,290.003,129.953,210.003,210.004,697
11 Oct 20223,270.003,360.003,227.703,270.003,270.002,274
10 Oct 20223,330.003,393.503,267.273,360.003,360.003,876
07 Oct 20223,370.003,450.003,360.003,355.003,355.004,528
06 Oct 20223,380.003,450.003,380.003,385.003,385.001,132
05 Oct 20223,430.003,450.003,365.003,400.003,400.0012,516
04 Oct 20223,420.003,430.003,327.273,450.003,450.003,451
03 Oct 20223,380.003,402.223,312.003,400.003,400.0014,203
30 Sept 20223,370.003,420.003,270.003,370.003,370.002,681
29 Sept 20223,300.003,424.503,287.003,390.003,390.003,369
28 Sept 20223,300.003,427.003,287.463,375.003,375.0011,001
27 Sept 20223,350.003,427.003,320.003,415.003,415.008,467
26 Sept 20223,490.003,490.003,350.003,370.003,370.008,463
23 Sept 20223,410.003,470.003,360.003,425.003,425.009,624
22 Sept 20223,410.003,490.003,410.003,430.003,430.004,043
21 Sept 20223,430.003,460.003,405.223,430.003,430.0014,081
20 Sept 20223,480.003,540.003,400.003,440.003,440.005,456
16 Sept 20223,450.003,545.003,450.003,450.003,450.004,750
15 Sept 20223,630.003,630.003,295.163,630.003,630.007,117
14 Sept 20223,500.003,545.003,500.003,550.003,550.002,492
13 Sept 20223,610.003,620.003,500.003,500.003,500.0016,263
12 Sept 20223,590.003,600.003,539.133,600.003,600.004,292
09 Sept 20223,510.003,590.003,480.043,550.003,550.0031,389
08 Sept 20223,550.003,580.003,500.003,530.003,530.006,691
07 Sept 20223,580.003,616.003,549.903,620.003,620.0014,505
06 Sept 20223,617.003,649.003,617.003,660.003,660.00280
05 Sept 20223,600.003,649.003,590.003,665.003,665.004,238
02 Sept 20223,600.003,660.003,600.003,645.003,645.004,407
01 Sept 20223,670.003,670.003,600.003,600.003,600.001,924
31 Aug 20223,676.003,681.603,650.003,670.003,670.002,374
30 Aug 20223,675.003,710.003,660.003,735.003,735.003,908
26 Aug 20223,810.003,810.003,700.003,745.003,745.002,194
25 Aug 20223,690.003,740.003,690.003,745.003,745.002,097
24 Aug 20223,650.003,735.003,650.003,650.003,650.00668
23 Aug 20223,700.003,750.003,650.003,650.003,650.003,811
22 Aug 20223,820.003,864.003,705.003,755.003,755.005,443
19 Aug 20223,810.003,900.003,810.003,900.003,900.005,535
18 Aug 20223,810.003,900.003,810.003,900.003,900.006,125
17 Aug 20223,807.503,840.503,807.503,835.003,835.001,804
16 Aug 20223,880.003,880.003,805.003,880.003,880.001,420
15 Aug 20223,800.003,852.003,800.003,850.003,850.006,186
12 Aug 20223,810.003,870.003,810.003,840.003,840.003,657
11 Aug 20223,800.003,880.003,800.003,880.003,880.0013,817
10 Aug 20223,780.003,832.233,780.003,830.003,830.0014,853
09 Aug 20223,800.003,824.273,710.003,710.003,710.005,150
08 Aug 20223,800.003,843.423,800.003,800.003,800.002,003
05 Aug 20223,850.003,850.003,721.323,850.003,850.005,508
04 Aug 20223,770.003,806.423,746.403,815.003,815.004,361
03 Aug 20223,770.003,770.003,698.003,770.003,770.005,059
02 Aug 20223,660.003,770.003,660.003,715.003,715.001,946
01 Aug 20223,750.003,750.003,674.133,690.003,690.002,671
29 Jul 20223,730.003,730.003,600.413,730.003,730.002,199
28 Jul 20223,600.003,700.003,565.203,635.003,635.008,098
27 Jul 20223,690.003,690.003,562.003,600.003,600.008,102
26 Jul 20223,620.003,690.003,594.003,650.003,650.005,152
25 Jul 20223,610.003,620.003,556.503,600.003,600.002,352
22 Jul 20223,690.003,690.003,590.003,590.003,590.005,188
21 Jul 20223,650.003,668.003,580.003,650.003,650.002,434
20 Jul 20223,690.003,700.003,563.553,700.003,700.0011,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...