3,600.00p+0.00 (+0.00%)28 Mar 2024, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

North Atlantic Smaller Companies Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20243550.00p3660.00p3550.00p3600.00p7,770
Mar 26, 20243580.00p3650.00p3580.00p3610.00p4,195
Mar 25, 20243560.00p3620.00p3560.00p3600.00p15,025
Mar 22, 20243610.00p3620.00p3550.00p3600.00p9,961
Mar 21, 20243560.00p3650.00p3560.00p3650.00p17,574
Mar 20, 20243560.00p3584.95p3560.00p3560.00p7,540
Mar 19, 20243600.00p3600.00p3550.00p3600.00p30,896
Mar 18, 20243560.00p3619.00p3560.00p3590.00p9,762
Mar 15, 20243560.00p3646.75p3530.00p3530.00p11,665
Mar 14, 20243610.00p3650.00p3590.00p3600.00p7,733
Mar 13, 20243690.00p3720.00p3600.00p3600.00p9,728
Mar 12, 20243750.00p3750.00p3620.00p3620.00p13,791
Mar 11, 20243800.00p3800.00p3640.00p3690.00p3,932
Mar 8, 20243630.00p3770.00p3630.00p3760.00p8,768
Mar 7, 20243630.00p3800.00p3630.00p3650.00p2,472
Mar 6, 20243670.00p3710.00p3630.00p3660.00p7,332
Mar 5, 20243760.00p3760.00p3630.00p3650.00p9,144
Mar 4, 20243660.00p3720.00p3466.46p3680.00p14,287
Mar 1, 20243640.00p3780.00p3640.00p3760.00p8,661
Feb 29, 20243750.00p3780.00p3610.00p3610.00p2,823
Feb 28, 20243830.00p3840.00p3750.00p3750.00p4,205
Feb 27, 20243800.00p3840.00p3756.50p3820.00p8,037
Feb 26, 20243810.00p3810.00p3750.00p3810.00p2,533
Feb 23, 20243730.00p3819.97p3730.00p3750.00p1,780
Feb 22, 20243790.00p3840.00p3750.00p3800.00p2,226
Feb 21, 20243780.00p3790.00p3750.00p3750.00p2,757
Feb 20, 20243730.00p3790.00p3730.00p3790.00p3,705
Feb 19, 20243750.00p3754.97p3745.00p3750.00p3,030
Feb 16, 20243750.00p3786.00p3750.00p3750.00p8,522
Feb 15, 20243750.00p3820.00p3750.00p3820.00p2,381
Feb 14, 20243750.00p3777.00p3750.00p3750.00p6,076
Feb 13, 20243750.00p3780.00p3718.98p3750.00p8,004
Feb 12, 20243750.00p3790.00p3726.88p3770.00p2,476
Feb 9, 20243750.00p3790.00p3742.36p3750.00p12,749
Feb 8, 20243730.00p3790.00p3730.00p3750.00p5,244
Feb 7, 20243700.00p3750.00p3700.00p3750.00p12,103
Feb 6, 20243710.00p3750.00p3710.00p3750.00p7,264
Feb 5, 20243660.00p3760.00p3660.00p3750.00p5,649
Feb 2, 20243760.00p3760.00p3695.00p3750.00p16,534
Feb 1, 20243720.00p3760.00p3651.00p3750.00p11,347
Jan 31, 20243630.00p3690.00p3630.00p3690.00p5,449
Jan 30, 20243740.00p3740.00p3630.00p3630.00p2,790
Jan 29, 20243660.00p3708.00p3646.82p3660.00p14,055
Jan 26, 20243680.00p3740.00p3436.20p3700.00p6,892
Jan 25, 20243680.00p3740.00p3680.00p3720.00p6,074
Jan 24, 20243720.00p3753.34p3690.00p3730.00p10,376
Jan 23, 20243720.00p3790.00p3720.00p3790.00p3,159
Jan 22, 20243700.00p3810.00p3700.00p3800.00p4,331
Jan 19, 20243740.00p3785.00p3700.00p3700.00p8,008
Jan 18, 20243750.00p3810.00p3730.00p3730.00p3,437
Showing 1 to 50 of 253