North American Income Trust (The) (NAIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. North American Income Trust (The)

Date Open High Low Close* Volume
23/10/2017 252.00p 255.47p 250.06p 253.00p 53720
20/10/2017 252.00p 256.00p 250.90p 250.90p 125975
19/10/2017 250.00p 255.80p 250.00p 253.40p 98005
18/10/2017 250.80p 254.80p 250.00p 252.70p 74710
17/10/2017 250.60p 255.25p 251.05p 253.30p 81650
16/10/2017 250.60p 255.80p 250.00p 255.80p 77050
13/10/2017 252.40p 252.40p 250.00p 251.90p 15715
12/10/2017 252.40p 252.40p 252.40p 252.40p 45
11/10/2017 255.00p 255.00p 254.00p 254.00p 4500
10/10/2017 259.00p 260.00p 254.00p 257.40p 65805
09/10/2017 256.00p 258.20p 254.00p 258.20p 18255
06/10/2017 253.00p 255.20p 252.20p 254.00p 53165
05/10/2017 245.00p 251.00p 245.00p 250.40p 33010
04/10/2017 248.80p 248.80p 246.00p 246.60p 45805
03/10/2017 248.80p 248.80p 245.00p 245.00p 32390
02/10/2017 244.00p 247.60p 243.00p 247.60p 52470
29/09/2017 241.80p 243.20p 240.40p 243.20p 68800
28/09/2017 237.00p 238.20p 236.00p 238.10p 146225
27/09/2017 236.80p 238.10p 236.80p 238.10p 10980
26/09/2017 234.00p 235.90p 235.60p 235.90p 98955
25/09/2017 234.00p 235.60p 234.00p 235.60p 28780
22/09/2017 236.80p 236.80p 232.00p 232.00p 13190
21/09/2017 236.80p 236.80p 233.40p 234.40p 76865
20/09/2017 234.40p 236.60p 234.40p 236.60p 3170
19/09/2017 233.40p 233.40p 233.40p 233.40p 15650
18/09/2017 232.20p 233.10p 232.20p 233.10p 1085
15/09/2017 232.60p 232.60p 231.20p 231.20p 52275
14/09/2017 233.60p 234.00p 233.00p 233.20p 153500
13/09/2017 239.20p 239.20p 238.60p 239.20p 3090
12/09/2017 239.60p 239.60p 235.20p 236.80p 23275
11/09/2017 235.80p 236.70p 235.80p 236.70p 435
08/09/2017 239.00p 239.00p 233.80p 234.70p 3340
07/09/2017 236.00p 238.60p 236.30p 236.30p 86700
06/09/2017 236.00p 238.60p 235.00p 238.60p 10265
05/09/2017 236.80p 237.40p 236.00p 236.00p 7700
04/09/2017 241.80p 241.80p 236.80p 239.50p 1060
01/09/2017 238.00p 240.00p 237.80p 240.00p 9250
31/08/2017 241.40p 240.00p 239.90p 239.90p 60245
30/08/2017 241.40p 241.40p 238.00p 240.00p 19995
29/08/2017 241.60p 241.60p 238.80p 238.80p 445
25/08/2017 239.40p 240.00p 239.20p 239.20p 2480
24/08/2017 236.40p 241.80p 236.40p 241.40p 11100
23/08/2017 240.40p 240.60p 238.80p 238.80p 55
22/08/2017 235.00p 238.00p 236.90p 238.00p 103025
21/08/2017 235.00p 236.90p 235.00p 236.90p 19600
18/08/2017 235.00p 239.20p 235.00p 235.00p 51145
17/08/2017 242.60p 242.60p 238.00p 238.00p 19070
16/08/2017 242.00p 243.00p 240.60p 242.80p 5905
15/08/2017 237.40p 242.00p 237.40p 241.00p 39995
14/08/2017 240.80p 240.80p 236.40p 240.60p 6715
11/08/2017 240.80p 237.20p 236.00p 237.20p 131020
10/08/2017 240.80p 240.80p 236.00p 236.00p 15020
09/08/2017 240.80p 240.80p 240.80p 240.80p 845
08/08/2017 241.80p 241.40p 241.10p 241.10p 108150
07/08/2017 241.80p 241.80p 239.60p 241.40p 34365
04/08/2017 239.60p 240.60p 239.60p 240.60p 560
03/08/2017 240.20p 240.20p 238.00p 238.00p 24650
02/08/2017 238.20p 238.20p 236.40p 237.10p 820
01/08/2017 240.00p 240.00p 237.10p 237.10p 1350
31/07/2017 239.00p 239.00p 236.00p 236.00p 19115
28/07/2017 236.20p 237.40p 236.00p 236.00p 20425
27/07/2017 241.60p 241.60p 237.00p 237.00p 1420
26/07/2017 237.60p 239.60p 237.40p 237.40p 112460
25/07/2017 237.60p 240.00p 237.60p 240.00p 420
24/07/2017 237.20p 238.80p 236.60p 238.80p 64005
21/07/2017 237.40p 239.40p 237.40p 238.60p 16530
20/07/2017 238.20p 238.20p 237.40p 237.40p 115
19/07/2017 237.80p 239.10p 237.80p 239.10p 2625
18/07/2017 237.00p 239.40p 237.00p 238.00p 10280
17/07/2017 238.80p 238.80p 238.50p 238.50p 40
14/07/2017 237.00p 237.80p 237.00p 237.80p 95
13/07/2017 242.60p 242.60p 238.20p 238.20p 28300
12/07/2017 241.80p 241.80p 238.80p 240.50p 34695
11/07/2017 241.60p 241.60p 238.80p 238.80p 42205
10/07/2017 236.00p 238.80p 236.00p 238.80p 710
07/07/2017 239.60p 239.60p 237.00p 237.00p 85275
06/07/2017 239.60p 239.60p 239.60p 239.60p 5
05/07/2017 234.40p 236.60p 234.40p 236.60p 470
04/07/2017 234.20p 234.40p 234.20p 234.40p 10775
03/07/2017 235.20p 236.60p 235.20p 236.60p 18935
30/06/2017 235.40p 235.40p 235.20p 235.20p 325
29/06/2017 235.20p 237.00p 235.20p 237.00p 19810
28/06/2017 240.00p 240.00p 235.20p 235.20p 49050
27/06/2017 240.20p 240.90p 240.00p 240.90p 2445
26/06/2017 241.00p 243.80p 240.60p 241.50p 28020
23/06/2017 241.20p 244.80p 241.00p 242.00p 101510
22/06/2017 241.40p 241.40p 241.40p 241.40p 615
21/06/2017 244.80p 244.80p 241.40p 241.40p 56455
20/06/2017 243.00p 244.40p 241.80p 243.00p 38420
19/06/2017 242.00p 243.00p 240.40p 241.90p 15745
16/06/2017 239.00p 241.80p 238.00p 241.80p 199095
15/06/2017 238.00p 241.92p 237.98p 238.00p 64830
14/06/2017 238.60p 241.80p 238.20p 240.00p 161510
13/06/2017 236.80p 240.40p 236.80p 239.60p 162420
12/06/2017 235.00p 238.80p 234.38p 238.50p 127000
09/06/2017 236.00p 238.52p 234.80p 237.60p 125785
08/06/2017 234.00p 237.80p 234.00p 235.00p 160840
07/06/2017 235.00p 236.58p 234.00p 234.80p 138555
06/06/2017 234.20p 236.85p 234.00p 235.20p 99825
05/06/2017 234.00p 237.61p 234.00p 235.00p 125425
02/06/2017 236.40p 237.40p 234.00p 236.20p 177400
01/06/2017 234.60p 236.00p 233.04p 235.60p 99660
31/05/2017 235.80p 235.80p 232.57p 233.20p 108795
30/05/2017 235.00p 235.66p 233.00p 235.40p 191175
26/05/2017 233.20p 235.30p 232.20p 235.30p 90675
25/05/2017 233.80p 234.00p 231.68p 233.20p 114080
24/05/2017 234.00p 234.20p 231.54p 232.40p 200940
23/05/2017 231.00p 234.30p 230.48p 232.50p 163010
22/05/2017 230.80p 234.40p 230.80p 232.70p 82675
19/05/2017 232.40p 234.20p 230.72p 232.10p 118435
18/05/2017 233.60p 234.37p 230.31p 231.70p 246105
17/05/2017 235.40p 237.73p 234.55p 236.40p 206390
16/05/2017 236.00p 237.17p 234.87p 236.00p 147480
15/05/2017 238.24p 238.24p 234.60p 236.00p 67330
12/05/2017 235.40p 237.13p 235.26p 236.80p 142760
11/05/2017 235.00p 237.16p 235.00p 236.50p 147130
10/05/2017 236.00p 237.80p 235.00p 237.80p 133565
09/05/2017 237.12p 237.78p 235.36p 236.70p 104110
08/05/2017 236.00p 237.28p 235.20p 236.00p 323405
05/05/2017 238.80p 240.20p 235.04p 237.80p 149165
04/05/2017 239.00p 241.72p 239.00p 239.00p 132105
03/05/2017 239.95p 242.02p 239.01p 239.70p 106735
02/05/2017 239.60p 240.33p 239.00p 239.40p 178050
28/04/2017 241.60p 243.68p 239.40p 239.40p 350795
27/04/2017 242.00p 243.18p 240.80p 240.80p 235325
26/04/2017 239.40p 243.58p 238.00p 242.30p 226680
25/04/2017 240.12p 241.00p 238.73p 239.20p 103055
24/04/2017 237.40p 239.10p 237.17p 239.00p 150285
21/04/2017 239.00p 239.49p 235.44p 237.40p 100200
20/04/2017 235.74p 238.15p 235.11p 237.00p 125825
19/04/2017 239.00p 242.91p 235.80p 235.80p 206365
18/04/2017 243.40p 244.95p 239.04p 241.00p 171855
13/04/2017 246.00p 246.79p 243.60p 245.60p 199020
12/04/2017 247.00p 248.00p 245.05p 246.40p 273310
11/04/2017 245.40p 247.18p 243.40p 246.00p 240750
10/04/2017 243.40p 247.00p 243.40p 247.00p 133310
07/04/2017 244.60p 246.40p 242.17p 245.50p 162175
06/04/2017 243.80p 243.80p 241.98p 243.30p 252840
05/04/2017 245.00p 246.20p 242.00p 244.20p 207570
04/04/2017 243.00p 245.00p 242.00p 243.00p 205035
03/04/2017 244.00p 246.00p 241.60p 242.00p 228090
31/03/2017 246.60p 247.23p 244.04p 246.00p 248195
30/03/2017 247.80p 247.80p 244.00p 247.20p 278800
29/03/2017 242.40p 245.60p 242.00p 244.00p 288175
28/03/2017 242.00p 243.00p 239.00p 241.80p 239370
27/03/2017 249.00p 249.00p 239.44p 241.60p 367715
24/03/2017 249.00p 253.71p 249.00p 249.00p 122050
23/03/2017 249.00p 253.20p 249.00p 249.00p 216925
22/03/2017 256.00p 256.00p 249.00p 253.20p 190385
21/03/2017 254.10p 257.97p 253.28p 253.90p 124220
20/03/2017 258.00p 258.00p 252.80p 255.40p 175470
17/03/2017 258.00p 259.80p 255.80p 259.80p 141460
16/03/2017 257.00p 257.80p 255.60p 256.00p 145635
15/03/2017 256.20p 256.90p 254.60p 256.20p 78400
14/03/2017 257.00p 257.00p 254.00p 256.00p 90500
13/03/2017 256.00p 256.22p 253.40p 253.60p 287785
10/03/2017 255.80p 256.00p 252.09p 256.00p 190080
09/03/2017 252.40p 254.60p 250.00p 254.60p 158460
08/03/2017 256.00p 256.00p 252.60p 252.60p 180960
07/03/2017 254.60p 256.00p 253.70p 255.00p 157845
06/03/2017 253.00p 255.85p 253.00p 254.40p 152120
03/03/2017 255.00p 255.98p 253.00p 255.00p 83680
02/03/2017 253.40p 256.00p 253.29p 255.80p 148725
01/03/2017 253.40p 256.00p 250.72p 256.00p 182030
28/02/2017 249.00p 253.59p 249.00p 249.00p 121235
27/02/2017 255.00p 255.00p 249.40p 251.40p 112375
24/02/2017 250.80p 252.80p 248.77p 249.40p 77350
23/02/2017 250.80p 256.00p 250.80p 251.00p 236260
22/02/2017 255.00p 256.00p 252.30p 253.40p 78995
21/02/2017 254.80p 255.00p 250.48p 255.00p 140010
20/02/2017 249.00p 254.96p 249.00p 254.00p 141615
17/02/2017 251.00p 251.47p 248.89p 251.00p 139270
16/02/2017 249.80p 251.00p 247.00p 251.00p 163385
15/02/2017 247.40p 247.50p 244.20p 246.10p 143495
14/02/2017 243.80p 247.30p 243.80p 245.80p 252770
13/02/2017 245.80p 246.04p 243.20p 245.20p 248380
10/02/2017 247.40p 247.40p 244.00p 245.40p 60200
09/02/2017 244.95p 244.95p 243.33p 244.40p 92845
08/02/2017 244.20p 245.51p 243.22p 244.20p 76680
07/02/2017 246.00p 246.00p 243.20p 244.40p 125895
06/02/2017 245.20p 246.60p 243.78p 245.20p 128235
03/02/2017 245.00p 246.60p 243.22p 245.00p 205580
02/02/2017 243.66p 246.85p 243.66p 245.50p 125975
01/02/2017 244.00p 247.60p 243.96p 245.70p 188880
31/01/2017 249.00p 249.00p 244.04p 246.40p 120470
30/01/2017 248.95p 248.95p 246.40p 246.50p 247545
27/01/2017 248.00p 249.00p 245.50p 246.80p 177540
26/01/2017 248.00p 248.00p 243.92p 248.00p 155440
25/01/2017 247.00p 247.80p 244.48p 247.80p 297275
24/01/2017 245.40p 247.00p 243.73p 244.50p 245985
23/01/2017 247.00p 247.00p 244.45p 245.40p 179230
20/01/2017 250.00p 250.00p 245.69p 247.80p 154220
19/01/2017 250.00p 250.00p 244.83p 247.90p 163185
18/01/2017 250.00p 251.09p 247.00p 247.00p 150665
17/01/2017 252.00p 252.12p 247.65p 248.80p 218480
16/01/2017 253.22p 253.67p 249.60p 251.20p 223290
13/01/2017 250.21p 253.32p 249.83p 252.00p 90580
12/01/2017 253.30p 253.30p 249.55p 251.50p 125865
11/01/2017 254.80p 254.80p 251.77p 254.80p 110165
10/01/2017 254.80p 254.80p 251.76p 252.80p 205970

*Close Price adjusted for both dividends and splits