North Atlantic Smaller Companies Investment Trust plc

NTAS
🏛️ 英国 →
373.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 374.00 374.00 373.00 373.00 0.4M
2025-09-25 375.00 375.00 374.00 374.00 0.1M
2025-09-24 374.00 374.00 374.00 374.00 0.1M
2025-09-23 371.00 374.00 371.00 374.00 0.1M
2025-09-22 373.00 376.00 372.00 373.00 0.1M
2025-09-19 370.00 377.00 367.00 370.00 0.1M
2025-09-18 376.00 376.00 373.00 376.00 0.2M
2025-09-17 377.00 377.00 372.00 376.00 0.1M
2025-09-16 376.00 376.00 370.00 374.00 0.1M
2025-09-15 372.00 378.00 372.00 378.00 0.1M
2025-09-12 377.00 377.00 370.00 370.00 0.0M
2025-09-11 372.00 376.00 372.00 372.00 0.1M
2025-09-10 371.00 372.00 371.00 372.00 0.1M
2025-09-09 371.00 376.00 369.00 369.00 0.1M
2025-09-08 377.00 377.00 372.00 372.00 0.1M
2025-09-05 378.00 378.00 372.00 378.00 0.0M
2025-09-04 371.00 372.00 370.00 372.00 0.1M
2025-09-03 371.00 371.00 371.00 371.00 0.0M
2025-09-02 373.00 373.00 369.00 371.00 0.1M
2025-09-01 374.00 374.00 374.00 374.00 0.1M
2025-08-29 376.00 376.00 374.00 374.00 0.2M
2025-08-28 374.00 378.00 373.00 375.00 0.1M
2025-08-27 374.00 378.00 374.00 374.00 0.0M
2025-08-26 374.00 378.00 374.00 375.00 0.1M
2025-08-22 374.00 379.00 372.00 379.00 0.2M
2025-08-21 376.00 378.00 376.00 376.00 0.0M
2025-08-20 381.00 381.00 374.00 378.00 0.1M
2025-08-19 380.00 386.00 379.00 379.00 0.0M
2025-08-18 387.00 387.00 381.00 381.00 0.0M
2025-08-15 380.00 383.00 380.00 383.00 0.0M
2025-08-14 384.00 384.00 378.00 378.00 0.1M
2025-08-13 378.00 384.00 378.00 378.00 0.1M
2025-08-12 383.00 383.00 377.00 377.00 0.0M
2025-08-11 379.00 379.00 377.00 377.00 0.0M
2025-08-08 379.00 380.00 377.00 380.00 0.1M
2025-08-07 382.00 382.00 379.00 379.00 0.0M
2025-08-06 383.00 385.00 382.00 382.00 0.0M
2025-08-05 385.00 388.00 382.00 382.00 0.1M
2025-08-04 388.00 388.00 385.00 385.00 0.1M
2025-08-01 388.00 388.00 387.00 387.00 0.0M
2025-07-31 388.00 393.00 388.00 393.00 0.0M
2025-07-30 394.00 396.00 388.00 388.00 0.1M
2025-07-29 391.00 392.00 389.00 389.00 0.2M
2025-07-28 390.00 392.00 389.00 392.00 0.0M
2025-07-25 396.00 397.00 392.00 392.00 0.0M
2025-07-24 397.00 397.00 393.00 397.00 0.1M
2025-07-23 396.00 402.00 393.00 402.00 0.0M
2025-07-22 396.00 396.00 392.00 392.00 0.0M
2025-07-21 394.00 397.00 394.00 397.00 0.1M
2025-07-18 392.00 395.00 392.00 395.00 0.1M
2025-07-17 394.00 397.00 392.00 392.00 0.1M
2025-07-16 393.00 396.00 393.00 395.00 0.1M
2025-07-15 394.00 395.00 392.40 395.00 0.2M
2025-07-14 393.00 395.50 393.00 395.50 0.1M
2025-07-11 394.00 394.00 392.00 394.00 0.0M
2025-07-10 393.20 395.50 393.20 394.00 0.1M
2025-07-09 393.05 398.00 390.00 390.00 0.1M
2025-07-08 393.55 395.10 393.00 393.00 0.3M
2025-07-07 393.00 396.00 393.00 396.00 0.2M
2025-07-04 393.05 393.15 391.85 391.85 0.0M
2025-07-03 396.95 396.95 392.00 392.00 0.0M
2025-07-02 393.10 398.05 392.00 395.00 0.2M
2025-07-01 395.00 397.10 395.00 395.00 0.2M
2025-06-30 388.00 395.00 388.00 394.25 0.0M
2025-06-27 390.10 392.00 387.15 389.30 0.0M
2025-06-26 384.00 386.90 384.00 386.90 0.0M
2025-06-25 384.00 387.00 384.00 384.00 0.1M
2025-06-24 387.00 388.00 383.00 383.00 0.0M
2025-06-23 382.35 387.00 380.00 380.10 0.1M
2025-06-20 389.00 389.80 382.35 389.80 0.3M
2025-06-19 385.05 385.05 383.00 383.00 0.0M
2025-06-18 384.00 387.00 384.00 385.00 0.2M
2025-06-17 383.00 387.00 383.00 386.00 0.2M
2025-06-16 380.00 386.00 380.00 386.00 0.1M
2025-06-13 390.00 390.00 382.00 382.00 0.0M
2025-06-12 387.00 390.00 387.00 387.00 0.0M
2025-06-11 388.00 390.00 388.00 388.00 0.1M
2025-06-10 389.00 391.00 385.00 386.00 0.1M
2025-06-09 390.00 390.00 388.00 388.00 0.0M
2025-06-06 385.00 390.00 384.00 390.00 0.1M
2025-06-05 382.80 387.00 379.60 387.00 0.0M
2025-06-04 384.00 384.00 381.00 382.00 0.0M
2025-06-03 384.00 384.00 380.00 381.00 0.1M
2025-06-02 380.80 384.00 378.40 382.00 0.0M
2025-05-30 383.00 384.00 376.00 380.00 0.1M
2025-05-29 378.80 383.00 375.00 380.00 0.1M
2025-05-28 381.80 383.00 375.00 380.00 0.1M
2025-05-27 377.20 382.00 376.00 382.00 0.0M
2025-05-23 379.20 382.00 376.50 379.00 0.1M
2025-05-22 378.60 382.00 376.00 380.00 0.1M
2025-05-21 380.00 382.00 377.90 381.00 0.1M
2025-05-20 380.00 380.00 375.00 379.00 0.1M
2025-05-19 375.20 379.90 375.00 377.00 0.1M
2025-05-16 375.00 380.00 375.00 378.00 0.1M
2025-05-15 376.40 380.00 371.00 371.00 0.0M
2025-05-14 371.80 380.00 371.80 374.00 0.1M
2025-05-13 379.00 379.00 371.00 374.00 0.0M
2025-05-12 377.50 380.00 368.00 371.00 0.1M
2025-05-09 374.30 377.20 369.80 372.00 0.1M
2025-05-08 364.00 376.00 364.00 370.00 0.1M
2025-05-07 366.40 373.00 363.00 373.00 0.0M
2025-05-06 359.20 370.00 359.20 370.00 0.1M
2025-05-02 357.00 367.00 357.00 359.00 0.0M
2025-05-01 353.80 363.00 353.00 360.00 0.1M
2025-04-30 362.00 364.00 356.00 364.00 0.2M
2025-04-29 360.70 362.00 355.00 358.00 0.0M
2025-04-28 360.00 362.00 350.60 355.00 0.1M
2025-04-25 355.00 362.00 345.50 362.00 0.0M
2025-04-24 3,480.00 3,550.00 3,460.00 3,550.00 0.0M
2025-04-23 3,530.00 3,530.00 3,500.00 3,500.00 0.0M
2025-04-22 3,560.00 3,560.00 3,510.00 3,520.00 0.0M
2025-04-17 3,560.00 3,600.00 3,560.00 3,600.00 0.0M
2025-04-16 3,510.00 3,550.00 3,510.00 3,550.00 0.0M
2025-04-15 3,450.00 3,510.00 3,450.00 3,510.00 0.0M
2025-04-14 3,400.00 3,530.00 3,400.00 3,530.00 0.0M
2025-04-11 3,340.00 3,410.00 3,340.00 3,410.00 0.0M
2025-04-10 3,310.00 3,400.00 3,310.00 3,400.00 0.0M
2025-04-09 3,250.00 3,300.00 3,250.00 3,300.00 0.0M
2025-04-08 3,210.00 3,330.00 3,210.00 3,320.00 0.0M
2025-04-07 3,370.00 3,370.00 3,180.00 3,180.00 0.0M
2025-04-04 3,460.00 3,460.00 3,340.00 3,340.00 0.0M
2025-04-03 3,500.00 3,530.00 3,460.00 3,470.00 0.0M
2025-04-02 3,550.00 3,550.00 3,490.00 3,550.00 0.0M
2025-04-01 3,590.00 3,590.00 3,550.00 3,550.00 0.0M
2025-03-31 3,560.00 3,560.00 3,560.00 3,560.00 0.0M
2025-03-28 3,600.00 3,620.00 3,600.00 3,620.00 0.0M
2025-03-27 3,580.00 3,580.00 3,580.00 3,580.00 0.0M
2025-03-26 3,700.00 3,700.00 3,610.00 3,650.00 0.0M
2025-03-25 3,610.00 3,690.00 3,610.00 3,680.00 0.0M
2025-03-24 3,670.00 3,670.00 3,600.00 3,630.00 0.0M
2025-03-21 3,690.00 3,690.00 3,600.00 3,600.00 0.0M
2025-03-20 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2025-03-19 3,570.00 3,590.00 3,560.00 3,590.00 0.0M
2025-03-18 3,550.00 3,590.00 3,550.00 3,550.00 0.0M
2025-03-17 3,550.00 3,550.00 3,550.00 3,550.00 0.0M
2025-03-14 3,540.00 3,570.00 3,540.00 3,560.00 0.0M
2025-03-13 3,550.00 3,560.00 3,540.00 3,560.00 0.0M
2025-03-12 3,560.00 3,560.00 3,560.00 3,560.00 0.0M
2025-03-11 3,620.00 3,620.00 3,570.00 3,570.00 0.0M
2025-03-10 3,690.00 3,690.00 3,570.00 3,570.00 0.0M
2025-03-07 3,680.00 3,680.00 3,600.00 3,600.00 0.0M
2025-03-06 3,650.00 3,680.00 3,600.00 3,640.00 0.0M
2025-03-05 3,680.00 3,720.00 3,640.00 3,640.00 0.0M
2025-03-04 3,730.00 3,730.00 3,650.00 3,670.00 0.0M
2025-03-03 3,710.00 3,710.00 3,660.00 3,660.00 0.0M
2025-02-28 3,660.00 3,700.00 3,650.00 3,650.00 0.0M
2025-02-27 3,700.00 3,720.00 3,660.00 3,720.00 0.0M
2025-02-26 3,640.00 3,680.00 3,640.00 3,650.00 0.0M
2025-02-25 3,750.00 3,760.00 3,650.00 3,680.00 0.0M
2025-02-24 3,750.00 3,760.00 3,650.00 3,650.00 0.0M
2025-02-21 3,660.00 3,760.00 3,660.00 3,760.00 0.0M
2025-02-20 3,700.00 3,760.00 3,670.00 3,760.00 0.0M
2025-02-19 3,650.00 3,700.00 3,650.00 3,700.00 0.0M
2025-02-18 3,750.00 3,760.00 3,720.00 3,760.00 0.0M
2025-02-17 3,710.00 3,710.00 3,660.00 3,660.00 0.0M
2025-02-14 3,650.00 3,700.00 3,640.00 3,640.00 0.0M
2025-02-13 3,710.00 3,710.00 3,650.00 3,650.00 0.0M
2025-02-12 3,660.00 3,660.00 3,650.00 3,650.00 0.0M
2025-02-11 3,680.00 3,700.00 3,660.00 3,700.00 0.0M
2025-02-10 3,750.00 3,750.00 3,650.00 3,650.00 0.0M
2025-02-07 3,670.00 3,760.00 3,650.00 3,650.00 0.0M
2025-02-06 3,640.00 3,740.00 3,640.00 3,740.00 0.0M
2025-02-05 3,610.00 3,690.00 3,600.00 3,640.00 0.0M
2025-02-04 3,700.00 3,700.00 3,570.00 3,610.00 0.0M
2025-02-03 3,750.00 3,750.00 3,650.00 3,700.00 0.0M
2025-01-31 3,670.00 3,750.00 3,670.00 3,750.00 0.0M
2025-01-30 3,660.00 3,740.00 3,660.00 3,740.00 0.0M
2025-01-29 3,620.00 3,700.00 3,620.00 3,650.00 0.0M
2025-01-28 3,590.00 3,590.00 3,580.00 3,580.00 0.0M
2025-01-27 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2025-01-24 3,630.00 3,630.00 3,600.00 3,620.00 0.0M
2025-01-23 3,720.00 3,720.00 3,590.00 3,590.00 0.0M
2025-01-22 3,740.00 3,740.00 3,640.00 3,670.00 0.0M
2025-01-21 3,720.00 3,740.00 3,700.00 3,700.00 0.0M
2025-01-20 3,670.00 3,770.00 3,640.00 3,650.00 0.0M
2025-01-17 3,790.00 3,790.00 3,670.00 3,670.00 0.0M
2025-01-16 3,660.00 3,790.00 3,660.00 3,790.00 0.0M
2025-01-15 3,710.00 3,750.00 3,600.00 3,750.00 0.0M
2025-01-14 3,700.00 3,700.00 3,610.00 3,640.00 0.0M
2025-01-13 3,620.00 3,700.00 3,610.00 3,610.00 0.0M
2025-01-10 3,610.00 3,620.00 3,590.00 3,620.00 0.0M
2025-01-09 3,600.00 3,650.00 3,600.00 3,640.00 0.0M
2025-01-08 3,610.00 3,660.00 3,590.00 3,590.00 0.0M
2025-01-07 3,660.00 3,690.00 3,660.00 3,660.00 0.0M
2025-01-06 3,680.00 3,690.00 3,610.00 3,670.00 0.0M
2025-01-03 3,610.00 3,680.00 3,600.00 3,680.00 0.0M
2025-01-02 3,630.00 3,700.00 3,630.00 3,700.00 0.0M