Advertisement
U.S. Markets open in 5 hrs 56 mins

North Atlantic Smaller Cos Ord (NAS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
3,850.00-10.00 (-0.26%)
As of 04:35PM GMT. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20243,820.003,913.003,820.003,850.003,850.004,945
Nov 22, 20243,850.003,930.003,850.003,860.003,860.005,409
Nov 21, 20243,850.003,911.863,850.003,860.003,860.0025,132
Nov 20, 20243,800.003,930.003,800.003,850.003,850.006,192
Nov 19, 20243,880.003,939.603,840.003,860.003,860.0010,352
Nov 18, 20243,850.003,937.753,840.003,850.003,850.005,822
Nov 15, 20243,910.003,950.003,850.003,900.003,900.0011,977
Nov 14, 20243,940.003,950.003,850.003,890.003,890.006,177
Nov 13, 20243,940.003,940.003,840.003,850.003,850.003,065
Nov 12, 20243,960.003,960.003,820.003,820.003,820.006,507
Nov 11, 20243,910.003,968.913,810.003,950.003,950.007,274
Nov 08, 20243,830.003,900.003,790.003,790.003,790.006,457
Nov 07, 20243,880.003,900.003,802.493,900.003,900.009,508
Nov 06, 20243,900.003,900.003,830.003,840.003,840.008,371
Nov 05, 20243,830.003,870.003,770.003,770.003,770.0010,104
Nov 04, 20243,830.003,853.743,785.203,830.003,830.004,464
Nov 01, 20243,730.003,840.003,730.003,830.003,830.007,814
Oct 31, 20243,780.003,800.103,750.003,800.003,800.0010,914
Oct 30, 20243,730.003,790.003,640.003,720.003,720.0033,838
Oct 29, 20243,780.003,801.123,720.003,720.003,720.0015,605
Oct 28, 20243,830.003,900.003,760.003,790.003,790.0026,738
Oct 25, 20243,820.003,870.003,820.003,830.003,830.0010,816
Oct 24, 20243,830.003,840.003,810.003,840.003,840.008,129
Oct 23, 20243,800.003,845.503,800.003,840.003,840.0010,679
Oct 22, 20243,870.003,870.003,810.003,810.003,810.004,449
Oct 21, 20243,930.003,950.003,830.003,830.003,830.008,579
Oct 18, 20243,830.003,940.003,830.003,940.003,940.0022,063
Oct 17, 20243,920.003,920.003,840.003,840.003,840.006,896
Oct 16, 20243,871.603,900.003,820.003,820.003,820.0011,744
Oct 15, 20243,890.003,950.003,860.003,860.003,860.0011,879
Oct 14, 20243,940.003,960.003,890.003,930.003,930.0011,170
Oct 11, 20243,950.003,950.003,880.003,880.003,880.009,980
Oct 10, 20243,930.003,990.003,890.003,930.003,930.0019,047
Oct 09, 20243,960.003,963.723,930.003,950.003,950.007,725
Oct 08, 20244,000.004,000.003,920.003,920.003,920.008,897
Oct 07, 20243,960.004,015.003,930.003,980.003,980.008,786
Oct 04, 20243,950.004,015.003,950.004,000.004,000.006,032
Oct 03, 20243,950.004,016.523,950.003,950.003,950.0027,037
Oct 02, 20244,060.004,080.003,942.403,960.003,960.0017,461
Oct 01, 20243,990.004,040.003,960.004,000.004,000.0010,280
Sep 30, 20243,990.004,010.003,950.003,990.003,990.0011,136
Sep 27, 20243,920.004,024.903,900.003,920.003,920.0015,565
Sep 26, 20243,920.004,007.503,920.003,930.003,930.004,612
Sep 25, 20243,970.004,070.003,950.003,950.003,950.002,857
Sep 24, 20243,930.004,030.003,930.004,030.004,030.006,191
Sep 23, 20243,920.004,019.203,912.503,990.003,990.009,975
Sep 20, 20243,950.004,090.003,950.003,980.003,980.0026,219
Sep 19, 20244,010.004,068.003,980.004,060.004,060.008,452
Sep 18, 20243,940.004,010.003,920.004,010.004,010.0011,412
Sep 17, 20243,960.004,040.003,840.003,840.003,840.006,930
Sep 16, 20243,950.004,050.003,950.004,020.004,020.007,820
Sep 13, 20244,010.004,030.003,930.003,950.003,950.008,023
Sep 12, 20243,920.004,027.903,910.003,910.003,910.005,578
Sep 11, 20243,950.004,052.303,920.003,930.003,930.005,866
Sep 10, 20243,970.004,040.003,970.003,990.003,990.007,959
Sep 09, 20243,990.004,090.003,960.004,020.004,020.004,225
Sep 06, 20243,980.004,010.003,970.003,980.003,980.008,934
Sep 05, 20244,040.004,040.003,960.003,960.003,960.0013,599
Sep 04, 20243,970.004,058.003,930.004,000.004,000.0013,676
Sep 03, 20244,020.004,110.003,970.003,970.003,970.0010,430
Sep 02, 20244,100.004,220.004,000.004,000.004,000.006,639
Aug 30, 20244,220.004,220.004,100.004,100.004,100.0010,449
Aug 29, 20244,240.004,250.004,130.004,130.004,130.007,357
Aug 28, 20244,250.004,260.004,180.004,220.004,220.0012,783
Aug 27, 20244,240.004,290.004,200.004,210.004,210.0093,479
Aug 23, 20244,240.004,280.004,210.004,230.004,230.0027,644
Aug 22, 20244,140.004,320.004,010.004,200.004,200.0045,138
Aug 21, 20244,050.004,162.004,000.004,080.004,080.005,155
Aug 20, 20244,190.004,190.004,080.004,080.004,080.003,555
Aug 19, 20244,150.004,186.254,079.424,180.004,180.002,387
Aug 16, 20244,090.004,190.004,064.244,150.004,150.005,525
Aug 15, 20244,030.004,100.003,977.644,100.004,100.003,614
Aug 14, 20243,960.004,050.003,932.004,050.004,050.002,921
Aug 13, 20243,960.004,010.003,940.503,960.003,960.005,303
Aug 12, 20244,010.004,018.963,908.004,010.004,010.002,997
Aug 09, 20244,010.004,010.003,954.414,010.004,010.002,863
Aug 08, 20243,920.003,960.583,860.003,950.003,950.004,234
Aug 07, 20243,940.004,020.003,940.003,940.003,940.007,259
Aug 06, 20243,950.004,042.453,880.003,880.003,880.0012,181
Aug 05, 20244,040.004,072.273,850.003,850.003,850.007,353
Aug 02, 20244,300.004,390.004,100.004,100.004,100.0011,088
Aug 01, 20244,270.004,400.004,270.004,400.004,400.0016,223
Jul 31, 20244,280.004,350.004,223.564,350.004,350.0015,230
Jul 30, 20244,150.004,280.004,150.004,280.004,280.0010,402
Jul 29, 20244,210.004,220.004,150.004,200.004,200.0018,643
Jul 26, 20244,140.004,200.004,097.104,180.004,180.008,711
Jul 25, 20244,140.004,150.004,010.004,100.004,100.006,241
Jul 24, 20244,090.004,119.654,023.204,050.004,050.0029,738
Jul 23, 20244,150.004,150.004,040.804,130.004,130.002,800
Jul 22, 20244,090.004,150.004,022.074,150.004,150.003,449
Jul 19, 20244,140.004,140.004,010.004,080.004,080.0028,004
Jul 18, 20244,010.004,140.004,010.004,140.004,140.0014,119
Jul 17, 20244,060.004,070.004,000.004,040.004,040.003,599
Jul 16, 20243,990.004,065.003,990.004,030.004,030.005,590
Jul 15, 20244,130.004,130.004,041.054,080.004,080.0010,034
Jul 12, 20243,960.004,140.003,960.004,100.004,100.004,979
Jul 11, 20244,080.004,080.003,950.003,970.003,970.0014,124
Jul 10, 20244,130.004,140.004,000.004,060.004,060.0016,739
Jul 09, 20244,080.004,084.173,950.004,060.004,060.006,117
Jul 08, 20244,130.004,130.004,010.004,080.004,080.006,281
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...