UK markets closed

North Atlantic Smaller Companies Investment Trust PLC (NASL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
3,880.00-90.00 (-2.27%)
At close: 04:17PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243,830.003,880.003,830.003,880.003,880.0068
20 Jun 20243,980.003,980.003,970.003,970.003,970.0049
19 Jun 20243,930.003,930.003,915.003,930.003,930.00359
18 Jun 20243,930.003,930.003,900.003,900.003,900.0029
17 Jun 20243,940.003,940.003,925.003,925.003,925.004
14 Jun 20243,950.003,950.003,950.003,950.003,950.00-
13 Jun 20243,950.003,950.003,950.003,950.003,950.0039
12 Jun 20243,990.003,990.003,990.003,990.003,990.0059
11 Jun 20244,030.004,070.004,010.004,010.004,010.00151
10 Jun 20244,080.004,080.003,990.004,000.004,000.00129
07 Jun 20244,030.004,030.004,030.004,030.004,030.0012
06 Jun 20244,130.004,130.004,010.004,010.004,010.0043
05 Jun 20244,100.004,100.004,020.004,020.004,020.0025
04 Jun 20244,050.004,050.004,050.004,050.004,050.0021
03 Jun 20244,070.004,070.004,070.004,070.004,070.0056
31 May 20244,050.004,090.004,030.004,030.004,030.00193
30 May 20244,080.004,080.004,010.004,060.004,060.0069
29 May 20244,050.004,140.004,020.004,090.004,090.00211
28 May 20244,190.004,190.004,050.004,050.004,050.00153
24 May 20244,140.004,190.004,140.004,190.004,190.0073
23 May 20244,120.004,220.004,100.004,100.004,100.0067
22 May 20244,280.004,280.004,120.004,230.004,230.0058
21 May 20244,150.004,255.004,150.004,160.004,160.00490
20 May 20244,110.004,150.004,070.004,140.004,140.0063
17 May 20244,000.004,090.003,950.004,090.004,090.00140
16 May 20244,090.004,090.004,010.004,060.004,060.00164
15 May 20244,020.004,020.004,020.004,020.004,020.001
14 May 20244,110.004,130.004,070.004,090.004,090.00102
13 May 20243,960.004,100.003,960.004,100.004,100.003
10 May 20244,020.004,110.004,020.004,070.004,070.00374
09 May 20243,990.004,000.003,990.004,000.004,000.0071
08 May 20243,950.004,000.003,930.004,000.004,000.00175
07 May 20243,970.004,000.003,950.004,000.004,000.0075
03 May 20244,000.004,050.003,990.004,040.004,040.00454
02 May 20243,930.003,930.003,900.003,900.003,900.0035
01 May 20243,820.003,870.003,820.003,845.003,845.0044
30 Apr 20243,810.003,860.003,810.003,860.003,860.002
29 Apr 20243,840.003,840.003,840.003,840.003,840.0069
26 Apr 20243,670.003,800.003,670.003,800.003,800.002
25 Apr 20243,670.003,670.003,650.003,650.003,650.0027
24 Apr 20243,760.003,760.003,760.003,760.003,760.001
23 Apr 20243,700.003,800.003,700.003,780.003,780.00229
22 Apr 20243,700.003,700.003,700.003,700.003,700.0026
19 Apr 20243,580.003,580.003,580.003,580.003,580.00-
18 Apr 20243,555.003,660.003,555.003,580.003,580.00121
17 Apr 20243,580.003,610.003,570.003,570.003,570.00277
16 Apr 20243,565.003,600.003,510.003,580.003,580.00153
15 Apr 20243,665.003,665.003,665.003,665.003,665.00-
12 Apr 20243,690.003,700.003,625.003,665.003,665.00158
11 Apr 20243,690.003,690.003,570.003,640.003,640.00356
10 Apr 20243,630.003,690.003,630.003,650.003,650.0048
09 Apr 20243,590.003,590.003,590.003,590.003,590.00-
08 Apr 20243,630.003,630.003,590.003,590.003,590.00150
05 Apr 20243,560.003,690.003,560.003,670.003,670.00112
04 Apr 20243,610.003,680.003,610.003,660.003,660.00240
03 Apr 20243,570.003,630.003,570.003,610.003,610.0017
02 Apr 20243,640.003,680.003,570.003,570.003,570.00167
28 Mar 20243,660.003,690.003,560.003,620.003,620.00277
27 Mar 20243,550.003,630.003,550.003,630.003,630.0049
26 Mar 20243,650.003,650.003,580.003,610.003,610.00100
25 Mar 20243,550.003,610.003,550.003,610.003,610.0096
22 Mar 20243,610.003,610.003,550.003,550.003,550.00196
21 Mar 20243,590.003,660.003,580.003,660.003,660.00156
20 Mar 20243,560.003,560.003,560.003,560.003,560.003
19 Mar 20243,550.003,550.003,550.003,550.003,550.001
18 Mar 20243,580.003,600.003,580.003,600.003,600.00117
15 Mar 20243,685.003,685.003,580.003,580.003,580.0035
14 Mar 20243,590.003,680.003,590.003,600.003,600.0016
13 Mar 20243,720.003,720.003,610.003,610.003,610.0088
12 Mar 20243,675.003,675.003,675.003,675.003,675.003
11 Mar 20243,725.003,725.003,670.003,670.003,670.0083
08 Mar 20243,640.003,700.003,640.003,700.003,700.00158
07 Mar 20243,715.003,790.003,640.003,640.003,640.0048
06 Mar 20243,690.003,710.003,670.003,670.003,670.00245
05 Mar 20243,700.003,710.003,640.003,640.003,640.0074
04 Mar 20243,660.003,690.003,630.003,690.003,690.00148
01 Mar 20243,775.003,775.003,775.003,775.003,775.006
29 Feb 20243,630.003,710.003,630.003,640.003,640.0079
29 Feb 202468.5 Dividend
28 Feb 20243,760.003,825.003,760.003,760.003,691.50218
27 Feb 20243,760.003,840.003,760.003,770.003,701.3277
26 Feb 20243,760.003,810.003,760.003,800.003,730.7772
23 Feb 20243,810.003,810.003,750.003,750.003,681.6885
22 Feb 20243,750.003,840.003,750.003,760.003,691.5082
21 Feb 20243,790.003,790.003,750.003,750.003,681.687
20 Feb 20243,760.003,790.003,750.003,750.003,681.68181
19 Feb 20243,750.003,750.003,750.003,750.003,681.6814
16 Feb 20243,790.003,790.003,790.003,790.003,720.951
15 Feb 20243,775.003,790.003,750.003,790.003,720.9594
14 Feb 20243,740.003,740.003,740.003,740.003,671.86-
13 Feb 20243,740.003,740.003,740.003,740.003,671.86-
12 Feb 20243,790.003,790.003,740.003,740.003,671.8612
09 Feb 20243,750.003,770.003,750.003,750.003,681.68410
08 Feb 20243,740.003,740.003,740.003,740.003,671.86-
07 Feb 20243,735.003,740.003,735.003,740.003,671.868
06 Feb 20243,730.003,760.003,700.003,730.003,662.05337
05 Feb 20243,740.003,740.003,670.003,700.003,632.5949
02 Feb 20243,640.003,760.003,640.003,705.003,637.50148
01 Feb 20243,690.003,760.003,640.003,735.003,666.96199
31 Jan 20243,690.003,690.003,690.003,690.003,622.7843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...