LSE - Delayed Quote GBp

North Atlantic Smaller Cos Ord (NAS.L)

3,810.00
+20.00
+(0.53%)
At close: 5:07:04 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.000.000.003,810.003,810.00-
May 20, 20253,780.003,800.003,750.003,790.003,790.0011,359
May 19, 20253,760.003,799.503,750.003,770.003,770.006,300
May 16, 20253,750.003,800.003,750.003,780.003,780.0011,396
May 15, 20253,800.003,800.003,710.003,710.003,710.002,819
May 14, 20253,770.003,800.003,718.003,740.003,740.006,373
May 13, 20253,790.003,790.003,710.003,740.003,740.004,963
May 12, 20253,770.003,800.003,680.003,710.003,710.006,135
May 9, 20253,700.003,771.933,698.003,720.003,720.0011,450
May 8, 20253,690.003,760.003,640.003,700.003,700.0010,225
May 7, 20253,680.003,730.003,630.003,730.003,730.002,377
May 6, 20253,650.003,700.003,591.923,700.003,700.008,567
May 2, 20253,640.003,670.003,570.003,590.003,590.002,361
May 1, 20253,630.003,630.003,530.403,600.003,600.008,303
Apr 30, 20253,570.003,640.003,560.003,640.003,640.0019,434
Apr 29, 20253,620.003,620.003,549.843,580.003,580.002,443
Apr 28, 20253,600.003,620.003,506.403,550.003,550.005,615
Apr 25, 20253,550.003,620.003,455.103,620.003,620.004,472
Apr 24, 20253,480.003,550.003,450.003,550.003,550.0010,680
Apr 23, 20253,530.003,553.003,493.443,500.003,500.003,147
Apr 22, 20253,560.003,569.503,493.503,520.003,520.004,402
Apr 17, 20253,560.003,600.003,499.603,600.003,600.001,451
Apr 16, 20253,510.003,550.003,410.953,550.003,550.004,147
Apr 15, 20253,450.003,510.003,425.003,510.003,510.005,617
Apr 14, 20253,400.003,530.003,356.153,530.003,530.007,298
Apr 11, 20253,340.003,410.003,340.003,410.003,410.003,133
Apr 10, 20253,310.003,400.003,310.003,400.003,400.006,077
Apr 9, 20253,250.003,300.003,220.003,300.003,300.006,492
Apr 8, 20253,210.003,350.003,210.003,320.003,320.0010,246
Apr 7, 20253,370.003,370.003,180.003,180.003,180.0027,193
Apr 4, 20253,460.003,565.003,340.003,340.003,340.0043,539
Apr 3, 20253,500.003,540.003,460.003,470.003,470.008,598
Apr 2, 20253,550.003,600.003,490.003,550.003,550.0045,658
Apr 1, 20253,590.003,599.923,550.003,550.003,550.008,134
Mar 31, 20253,560.003,660.003,560.003,560.003,560.006,174
Mar 28, 20253,600.003,650.003,590.993,620.003,620.005,938
Mar 27, 20253,580.003,670.003,580.003,580.003,580.008,106
Mar 26, 20253,700.003,700.003,602.023,650.003,650.007,711
Mar 25, 20253,610.003,690.003,600.003,680.003,680.005,314
Mar 24, 20253,670.003,677.203,600.003,630.003,630.0012,938
Mar 21, 20253,690.003,690.003,578.203,600.003,600.0016,756
Mar 20, 20253,600.003,610.003,577.003,600.003,600.0013,324
Mar 19, 20253,570.003,600.003,545.003,590.003,590.008,296
Mar 18, 20253,550.003,600.003,550.003,550.003,550.0016,570
Mar 17, 20253,550.003,600.003,550.003,550.003,550.00999
Mar 14, 20253,540.003,599.003,540.003,560.003,560.0014,667
Mar 13, 20253,550.003,580.003,540.003,560.003,560.0014,696
Mar 12, 20253,560.003,610.003,553.003,560.003,560.0018,577
Mar 11, 20253,620.003,620.003,553.003,570.003,570.006,874
Mar 10, 20253,690.003,690.003,570.003,570.003,570.005,981
Mar 7, 20253,680.003,690.003,600.003,600.003,600.006,868
Mar 6, 2025 88 Dividend
Mar 6, 20253,650.003,680.003,600.003,640.003,640.004,984
Mar 5, 20253,680.003,730.003,640.003,640.003,639.128,218
Mar 4, 20253,730.003,750.003,647.783,670.003,669.1113,547
Mar 3, 20253,710.003,713.003,660.003,660.003,659.124,720
Feb 28, 20253,660.003,737.203,650.003,650.003,649.1213,605
Feb 27, 20253,700.003,720.003,660.003,720.003,719.103,751
Feb 26, 20253,640.003,690.003,640.003,650.003,649.123,629
Feb 25, 20253,750.003,760.003,650.003,680.003,679.1112,044
Feb 24, 20253,750.003,760.003,650.003,650.003,649.1213,086
Feb 21, 20253,660.003,760.003,660.003,760.003,759.091,615
Feb 20, 20253,700.003,760.003,670.003,760.003,759.093,523
Feb 19, 20253,650.003,700.003,650.003,700.003,699.114,698
Feb 18, 20253,750.003,760.003,682.103,760.003,759.0910,624
Feb 17, 20253,710.003,750.003,660.003,660.003,659.125,113
Feb 14, 20253,650.003,740.003,640.003,640.003,639.128,731
Feb 13, 20253,710.003,740.003,650.003,650.003,649.127,197
Feb 12, 20253,660.003,740.003,650.003,650.003,649.124,735
Feb 11, 20253,680.003,720.003,660.003,700.003,699.117,032
Feb 10, 20253,660.503,750.003,650.003,650.003,649.124,588
Feb 7, 20253,670.003,760.003,600.003,650.003,649.124,580
Feb 6, 20253,640.003,740.003,615.003,740.003,739.1010,405
Feb 5, 20253,610.003,720.013,600.003,640.003,639.1212,705
Feb 4, 20253,700.003,750.613,570.003,610.003,609.134,291
Feb 3, 20253,750.003,750.003,650.003,700.003,699.117,421
Jan 31, 20253,670.003,751.803,670.003,750.003,749.095,225
Jan 30, 20253,660.003,740.003,660.003,740.003,739.103,324
Jan 29, 20253,620.003,700.003,620.003,650.003,649.124,742
Jan 28, 20253,590.003,690.003,580.003,580.003,579.133,783
Jan 27, 20253,600.003,680.003,600.003,600.003,599.135,751
Jan 24, 20253,630.003,650.003,600.003,620.003,619.127,254
Jan 23, 20253,720.003,740.003,590.003,590.003,589.138,165
Jan 22, 20253,740.003,740.003,640.003,670.003,669.112,675
Jan 21, 20253,720.003,750.003,670.003,700.003,699.1112,963
Jan 20, 20253,670.003,790.003,639.693,650.003,649.1212,782
Jan 17, 20253,790.003,790.003,650.003,670.003,669.1120,444
Jan 16, 20253,660.003,790.003,650.003,790.003,789.086,288
Jan 15, 20253,710.003,750.003,600.003,750.003,749.0911,386
Jan 14, 20253,700.003,700.003,610.003,640.003,639.1212,323
Jan 13, 20253,620.003,700.003,605.003,610.003,609.136,333
Jan 10, 20253,610.003,690.003,590.003,620.003,619.1211,535
Jan 9, 20253,600.003,650.003,600.003,640.003,639.1215,315
Jan 8, 20253,610.003,673.613,589.713,590.003,589.1313,018
Jan 7, 20253,660.003,713.003,640.003,660.003,659.123,242
Jan 6, 20253,680.003,690.003,610.003,670.003,669.119,746
Jan 3, 20253,610.003,725.443,600.003,680.003,679.112,042
Jan 2, 20253,630.003,724.273,629.903,700.003,699.114,169
Dec 31, 20243,610.003,670.003,610.003,670.003,669.111,450
Dec 30, 20243,620.003,719.003,600.003,610.003,609.139,743
Dec 27, 20243,680.003,751.603,600.003,600.003,599.135,079
Dec 24, 20243,640.003,770.003,640.003,770.003,769.092,321
Dec 23, 20243,700.003,700.003,600.003,600.003,599.135,171
Dec 20, 20243,640.003,770.003,630.003,630.003,629.1222,317
Dec 19, 20243,760.003,760.003,630.003,630.003,629.1216,998
Dec 18, 20243,840.003,840.003,730.003,750.003,749.099,082
Dec 17, 20243,780.003,821.003,770.003,770.003,769.0910,597
Dec 16, 20243,780.003,860.003,770.003,780.003,779.094,319
Dec 13, 20243,800.003,836.003,770.003,800.003,799.083,889
Dec 12, 20243,800.003,860.003,796.303,800.003,799.083,039
Dec 11, 20243,810.003,860.003,788.803,810.003,809.0820,123
Dec 10, 20243,780.003,860.003,770.003,860.003,859.075,185
Dec 9, 20243,780.003,847.443,770.003,840.003,839.078,722
Dec 6, 20243,770.003,840.003,766.343,830.003,829.0713,735
Dec 5, 20243,770.003,826.403,740.003,770.003,769.096,137
Dec 4, 20243,770.003,840.003,770.003,810.003,809.084,177
Dec 3, 20243,770.003,830.003,770.003,810.003,809.085,482
Dec 2, 20243,770.003,820.003,760.003,760.003,759.097,961
Nov 29, 20243,820.003,890.003,760.003,760.003,759.0951,565
Nov 28, 20243,850.003,880.003,820.003,830.003,829.0710,707
Nov 27, 20243,840.003,880.003,800.003,850.003,849.072,890
Nov 26, 20243,820.003,910.003,780.003,780.003,779.095,785
Nov 25, 20243,820.003,913.003,820.003,850.003,849.074,945
Nov 22, 20243,850.003,930.003,850.003,860.003,859.075,409
Nov 21, 20243,850.003,911.863,850.003,860.003,859.0725,132
Nov 20, 20243,800.003,930.003,800.003,850.003,849.076,192
Nov 19, 20243,880.003,939.603,840.003,860.003,859.0710,352
Nov 18, 20243,850.003,937.753,840.003,850.003,849.075,822
Nov 15, 20243,910.003,950.003,850.003,900.003,899.0611,977
Nov 14, 20243,940.003,950.003,850.003,890.003,889.066,177
Nov 13, 20243,940.003,940.003,840.003,850.003,849.073,065
Nov 12, 20243,960.003,960.003,820.003,820.003,819.086,507
Nov 11, 20243,910.003,968.913,810.003,950.003,949.057,274
Nov 8, 20243,830.003,900.003,790.003,790.003,789.086,457
Nov 7, 20243,880.003,900.003,802.493,900.003,899.069,508
Nov 6, 20243,900.003,900.003,830.003,840.003,839.078,371
Nov 5, 20243,830.003,870.003,770.003,770.003,769.0910,104
Nov 4, 20243,830.003,853.743,785.203,830.003,829.074,464
Nov 1, 20243,730.003,840.003,730.003,830.003,829.077,814
Oct 31, 20243,780.003,800.103,750.003,800.003,799.0810,914
Oct 30, 20243,730.003,790.003,640.003,720.003,719.1033,838
Oct 29, 20243,780.003,801.123,720.003,720.003,719.1015,605
Oct 28, 20243,830.003,900.003,760.003,790.003,789.0826,738
Oct 25, 20243,820.003,870.003,820.003,830.003,829.0710,816
Oct 24, 20243,830.003,840.003,810.003,840.003,839.078,129
Oct 23, 20243,800.003,845.503,800.003,840.003,839.0710,679
Oct 22, 20243,870.003,870.003,810.003,810.003,809.084,449
Oct 21, 20243,930.003,950.003,830.003,830.003,829.078,579
Oct 18, 20243,830.003,940.003,830.003,940.003,939.0522,063
Oct 17, 20243,920.003,920.003,840.003,840.003,839.076,896
Oct 16, 20243,871.603,900.003,820.003,820.003,819.0811,744
Oct 15, 20243,890.003,950.003,860.003,860.003,859.0711,879
Oct 14, 20243,940.003,960.003,890.003,930.003,929.0511,170
Oct 11, 20243,950.003,950.003,880.003,880.003,879.069,980
Oct 10, 20243,930.003,990.003,890.003,930.003,929.0519,047
Oct 9, 20243,960.003,963.723,930.003,950.003,949.057,725
Oct 8, 20244,000.004,000.003,920.003,920.003,919.058,897
Oct 7, 20243,960.004,015.003,930.003,980.003,979.048,786
Oct 4, 20243,950.004,015.003,950.004,000.003,999.036,032
Oct 3, 20243,950.004,016.523,950.003,950.003,949.0527,037
Oct 2, 20244,060.004,080.003,942.403,960.003,959.0417,461
Oct 1, 20243,990.004,040.003,960.004,000.003,999.0310,280
Sep 30, 20243,990.004,010.003,950.003,990.003,989.0411,136
Sep 27, 20243,920.004,024.903,900.003,920.003,919.0515,565
Sep 26, 20243,920.004,007.503,920.003,930.003,929.054,612
Sep 25, 20243,970.004,070.003,950.003,950.003,949.052,857
Sep 24, 20243,930.004,030.003,930.004,030.004,029.036,191
Sep 23, 20243,920.004,019.203,912.503,990.003,989.049,975
Sep 20, 20243,950.004,090.003,950.003,980.003,979.0426,219
Sep 19, 20244,010.004,068.003,980.004,060.004,059.028,452
Sep 18, 20243,940.004,010.003,920.004,010.004,009.0311,412
Sep 17, 20243,960.004,040.003,840.003,840.003,839.076,930
Sep 16, 20243,950.004,050.003,950.004,020.004,019.037,820
Sep 13, 20244,010.004,030.003,930.003,950.003,949.058,023
Sep 12, 20243,920.004,027.903,910.003,910.003,909.055,578
Sep 11, 20243,950.004,052.303,920.003,930.003,929.055,866
Sep 10, 20243,970.004,040.003,970.003,990.003,989.047,959
Sep 9, 20243,990.004,090.003,960.004,020.004,019.034,225
Sep 6, 20243,980.004,010.003,970.003,980.003,979.048,934
Sep 5, 20244,040.004,040.003,960.003,960.003,959.0413,599
Sep 4, 20243,970.004,058.003,930.004,000.003,999.0313,676
Sep 3, 20244,020.004,110.003,970.003,970.003,969.0410,430
Sep 2, 20244,100.004,220.004,000.004,000.003,999.036,639
Aug 30, 20244,220.004,220.004,100.004,100.004,099.0110,449
Aug 29, 20244,240.004,250.004,130.004,130.004,129.007,357
Aug 28, 20244,250.004,260.004,180.004,220.004,218.9812,783
Aug 27, 20244,240.004,290.004,200.004,210.004,208.9893,479
Aug 23, 20244,240.004,280.004,210.004,230.004,228.9827,644
Aug 22, 20244,140.004,320.004,010.004,200.004,198.9845,138
Aug 21, 20244,050.004,162.004,000.004,080.004,079.015,155
Aug 20, 20244,190.004,190.004,080.004,080.004,079.013,555
Aug 19, 20244,150.004,186.254,079.424,180.004,178.992,387
Aug 16, 20244,090.004,190.004,064.244,150.004,149.005,525
Aug 15, 20244,030.004,100.003,977.644,100.004,099.013,614
Aug 14, 20243,960.004,050.003,932.004,050.004,049.022,921
Aug 13, 20243,960.004,010.003,940.503,960.003,959.045,303
Aug 12, 20244,010.004,018.963,908.004,010.004,009.032,997
Aug 9, 20244,010.004,010.003,954.414,010.004,009.032,863
Aug 8, 20243,920.003,960.583,860.003,950.003,949.054,234
Aug 7, 20243,940.004,020.003,940.003,940.003,939.057,259
Aug 6, 20243,950.004,042.453,880.003,880.003,879.0612,181
Aug 5, 20244,040.004,072.273,850.003,850.003,849.077,353
Aug 2, 20244,300.004,390.004,100.004,100.004,099.0111,088
Aug 1, 20244,270.004,400.004,270.004,400.004,398.9416,223
Jul 31, 20244,280.004,350.004,223.564,350.004,348.9515,230
Jul 30, 20244,150.004,280.004,150.004,280.004,278.9710,402
Jul 29, 20244,210.004,220.004,150.004,200.004,198.9818,643
Jul 26, 20244,140.004,200.004,097.104,180.004,178.998,711
Jul 25, 20244,140.004,150.004,010.004,100.004,099.016,241
Jul 24, 20244,090.004,119.654,023.204,050.004,049.0229,738
Jul 23, 20244,150.004,150.004,040.804,130.004,129.002,800
Jul 22, 20244,090.004,150.004,022.074,150.004,149.003,449
Jul 19, 20244,140.004,140.004,010.004,080.004,079.0128,004
Jul 18, 20244,010.004,140.004,010.004,140.004,139.0014,119
Jul 17, 20244,060.004,070.004,000.004,040.004,039.023,599
Jul 16, 20243,990.004,065.003,990.004,030.004,029.035,590
Jul 15, 20244,130.004,130.004,041.054,080.004,079.0110,034
Jul 12, 20243,960.004,140.003,960.004,100.004,099.014,979
Jul 11, 20244,080.004,080.003,950.003,970.003,969.0414,124
Jul 10, 20244,130.004,140.004,000.004,060.004,059.0216,739
Jul 9, 20244,080.004,084.173,950.004,060.004,059.026,117
Jul 8, 20244,130.004,130.004,010.004,080.004,079.016,281
Jul 5, 20244,040.004,150.003,971.744,100.004,099.0116,235
Jul 4, 20243,950.004,060.003,938.804,060.004,059.027,334
Jul 3, 20243,930.003,980.003,880.423,980.003,979.0413,153
Jul 2, 20243,930.003,950.003,900.003,940.003,939.051,581
Jul 1, 20243,930.003,930.003,886.003,890.003,889.063,573
Jun 28, 20243,890.003,940.003,890.003,940.003,939.054,502
Jun 27, 20243,930.003,930.003,897.603,900.003,899.061,588
Jun 26, 20243,880.003,930.003,848.003,930.003,929.0518,257
Jun 25, 20243,880.003,930.003,800.003,830.003,829.0712,389
Jun 24, 20243,850.003,950.003,850.003,850.003,849.0749,743
Jun 21, 20243,960.003,970.003,830.003,930.003,929.0516,263
Jun 20, 20243,980.003,980.003,940.003,950.003,949.0510,812
Jun 19, 20243,900.003,980.003,892.403,980.003,979.048,885
Jun 18, 20243,930.003,933.593,894.443,900.003,899.0613,739
Jun 17, 20243,950.003,985.203,890.003,920.003,919.053,990
Jun 14, 20244,010.004,010.003,910.003,910.003,909.053,962
Jun 13, 20244,010.004,027.603,950.003,950.003,949.0511,660
Jun 12, 20243,990.004,030.003,950.003,950.003,949.0518,080
Jun 11, 20244,000.004,070.003,950.003,950.003,949.053,337
Jun 10, 20244,020.004,080.003,950.003,950.003,949.056,008
Jun 7, 20244,010.004,120.004,010.004,120.004,119.0020,640
Jun 6, 20244,140.004,140.004,010.004,060.004,059.022,675
Jun 5, 20244,020.004,085.004,020.004,060.004,059.023,750
Jun 4, 20244,010.004,140.004,010.004,070.004,069.029,038
Jun 3, 20244,020.004,130.004,020.004,130.004,129.0023,550
May 31, 20244,040.004,090.004,023.044,040.004,039.0227,698
May 30, 20244,080.004,090.004,010.004,060.004,059.026,869
May 29, 20244,050.004,140.003,980.003,980.003,979.042,346
May 28, 20244,100.004,190.004,060.004,090.004,089.014,025
May 24, 20244,190.004,190.004,060.004,060.004,059.026,912
May 23, 20244,120.004,230.004,100.004,100.004,099.017,432
May 22, 20244,120.004,240.004,120.004,170.004,168.995,570
May 21, 20244,080.004,285.004,080.004,160.004,158.9915,526

Related Tickers

9LR.F Foresight Group Holdings Limited
4.6000
0.00%
 
RW5.SG Brookfield Asset Management Ltd
50.44
-3.04%
 
INVES.IS Investco Holding A.S.
220.00
-0.32%
 
FASl.XC
 
SEAF.ST Seafire AB (publ)
5.06
0.00%
 
BIPSl.XC
 
EMGl.XC
 
9LR.SG Foresight Group Holdings Ltd
4.5400
0.00%
 
GBQ.HM GBK Beteiligungen AG
5.50
0.00%
 
FIRST-B.ST First Venture Sweden AB (publ)
1.7100
-2.29%