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
28/09/2023 275.00p 277.00p 273.00p 276.00p 105735
27/09/2023 278.00p 279.00p 275.00p 277.00p 231022
26/09/2023 282.00p 282.00p 276.30p 277.00p 895658
25/09/2023 282.00p 282.00p 277.10p 279.00p 143962
22/09/2023 280.00p 281.00p 277.00p 277.00p 143478
21/09/2023 280.00p 283.81p 279.00p 281.00p 196628
20/09/2023 286.00p 286.34p 282.69p 284.00p 113707
19/09/2023 283.00p 284.50p 282.00p 284.00p 116135
18/09/2023 284.00p 284.00p 279.00p 284.00p 169477
15/09/2023 284.00p 284.00p 281.78p 282.00p 128518
14/09/2023 279.00p 284.00p 278.72p 281.00p 179431
13/09/2023 280.00p 281.00p 277.33p 280.00p 243533
12/09/2023 280.00p 280.98p 276.63p 280.00p 135839
11/09/2023 279.00p 280.60p 277.49p 279.00p 220090
08/09/2023 279.00p 280.00p 275.87p 279.00p 354007
07/09/2023 280.00p 280.00p 276.00p 280.00p 87973
06/09/2023 276.00p 281.00p 275.64p 279.00p 82160
05/09/2023 278.00p 281.00p 277.30p 280.00p 115633
04/09/2023 280.00p 280.00p 277.00p 279.00p 162723
01/09/2023 275.00p 280.44p 275.00p 280.00p 141392
31/08/2023 278.00p 280.00p 276.00p 279.00p 92124
30/08/2023 275.00p 279.00p 275.00p 278.00p 166996
29/08/2023 276.00p 277.70p 274.00p 276.00p 112467
25/08/2023 273.00p 275.37p 273.31p 274.50p 62226
24/08/2023 273.00p 276.00p 273.00p 275.00p 164631
23/08/2023 273.00p 273.52p 271.75p 273.00p 158201
22/08/2023 273.00p 273.69p 272.00p 272.00p 119159
21/08/2023 271.00p 275.00p 270.00p 270.00p 233008
18/08/2023 271.00p 273.00p 269.51p 271.00p 68543
17/08/2023 272.00p 275.00p 271.00p 274.00p 195838
16/08/2023 273.00p 276.00p 273.00p 273.00p 109489
15/08/2023 277.00p 278.60p 275.00p 276.00p 132123
14/08/2023 279.00p 279.20p 277.00p 278.50p 62563
11/08/2023 276.00p 278.33p 275.00p 278.00p 94020
10/08/2023 278.00p 280.70p 275.70p 278.00p 167775
09/08/2023 278.00p 281.00p 278.00p 279.00p 164706
08/08/2023 279.00p 281.21p 277.96p 279.00p 123816
07/08/2023 281.00p 281.21p 278.75p 281.00p 163150
04/08/2023 281.00p 282.00p 278.01p 282.00p 52053
03/08/2023 279.00p 280.40p 277.98p 278.50p 326597
02/08/2023 279.00p 282.00p 276.00p 282.00p 89420
01/08/2023 281.00p 282.00p 279.00p 282.00p 125109
31/07/2023 279.00p 282.00p 277.00p 282.00p 162515
28/07/2023 280.00p 282.00p 277.00p 282.00p 96491
27/07/2023 281.00p 282.00p 279.37p 281.00p 225879
26/07/2023 278.00p 281.00p 277.50p 281.00p 241507
25/07/2023 279.00p 280.00p 277.00p 280.00p 286747
24/07/2023 280.00p 281.00p 276.00p 280.00p 138037
21/07/2023 279.00p 281.00p 275.78p 279.00p 156903
20/07/2023 275.00p 280.00p 274.63p 280.00p 67113
19/07/2023 275.00p 279.00p 273.31p 278.00p 124083
18/07/2023 272.00p 273.00p 268.56p 272.00p 55681
17/07/2023 268.00p 271.00p 268.00p 269.00p 197492
14/07/2023 271.00p 272.59p 269.64p 270.00p 136080
13/07/2023 271.00p 273.37p 270.00p 271.00p 131184
12/07/2023 270.00p 272.87p 269.80p 272.00p 152100
11/07/2023 270.00p 270.60p 268.97p 270.50p 191034
10/07/2023 270.00p 274.00p 268.00p 271.00p 143409
07/07/2023 271.00p 272.00p 270.00p 271.00p 128782
06/07/2023 273.00p 274.96p 271.23p 272.50p 72421
05/07/2023 276.00p 277.00p 273.87p 277.00p 168754
04/07/2023 273.00p 278.00p 273.00p 278.00p 91739
03/07/2023 276.00p 279.00p 274.00p 279.00p 104649
30/06/2023 277.00p 278.22p 273.00p 273.00p 115429
29/06/2023 274.00p 279.66p 271.50p 277.00p 141025
28/06/2023 272.00p 274.00p 269.08p 274.00p 102998
27/06/2023 270.00p 271.07p 268.00p 269.00p 55376
26/06/2023 269.00p 273.00p 267.25p 268.00p 149097
23/06/2023 272.00p 274.40p 271.00p 271.00p 116215
22/06/2023 271.00p 274.00p 270.51p 274.00p 84591
21/06/2023 273.00p 276.00p 272.50p 276.00p 57750
20/06/2023 273.00p 276.40p 273.00p 274.00p 41000
19/06/2023 274.00p 278.50p 274.00p 274.00p 48452
16/06/2023 277.00p 278.00p 275.00p 275.00p 54840
15/06/2023 277.00p 279.00p 275.72p 276.00p 151372
14/06/2023 279.00p 280.96p 276.00p 277.00p 131164
13/06/2023 276.00p 280.98p 274.53p 277.50p 297791
12/06/2023 275.00p 279.00p 273.06p 275.00p 72305
09/06/2023 274.00p 276.00p 273.00p 273.00p 57516
08/06/2023 277.00p 277.50p 272.60p 275.00p 66018
07/06/2023 274.00p 277.65p 272.70p 275.00p 99967
06/06/2023 272.00p 276.26p 272.00p 275.00p 63874
05/06/2023 274.00p 279.27p 270.60p 277.00p 113824
02/06/2023 269.00p 273.50p 266.04p 273.00p 76827
01/06/2023 269.00p 271.00p 263.26p 267.00p 127322
31/05/2023 271.00p 273.00p 263.00p 263.00p 108567
30/05/2023 267.00p 271.61p 267.00p 268.00p 119755
26/05/2023 266.00p 270.74p 265.00p 268.00p 98753
25/05/2023 269.00p 270.00p 266.00p 266.50p 198217
24/05/2023 270.00p 272.20p 268.00p 268.00p 107623
23/05/2023 275.00p 275.00p 270.80p 273.50p 60436
22/05/2023 270.00p 272.88p 270.00p 272.00p 264412
19/05/2023 270.00p 274.50p 269.00p 273.00p 212021
18/05/2023 273.00p 274.00p 270.00p 270.00p 71806
17/05/2023 271.00p 273.92p 262.00p 270.00p 136215
16/05/2023 273.00p 273.80p 271.30p 273.00p 74845
15/05/2023 271.00p 277.00p 271.00p 274.00p 113427
12/05/2023 273.00p 273.00p 270.68p 273.00p 168913
11/05/2023 274.00p 274.64p 272.00p 272.00p 116803
10/05/2023 273.00p 274.90p 271.00p 272.00p 125305
09/05/2023 270.00p 275.88p 270.00p 274.00p 93897
05/05/2023 273.00p 276.00p 269.00p 274.50p 114590
04/05/2023 276.00p 278.40p 269.99p 273.00p 153478
03/05/2023 278.00p 282.00p 278.00p 280.00p 75970
02/05/2023 282.00p 286.75p 275.99p 277.00p 148318
28/04/2023 284.00p 284.00p 279.00p 280.00p 115716
27/04/2023 281.00p 282.00p 277.00p 277.00p 193734
26/04/2023 283.00p 284.69p 278.00p 278.00p 216995
25/04/2023 283.00p 285.00p 281.21p 284.00p 160221
24/04/2023 284.00p 285.00p 280.00p 280.00p 116647
21/04/2023 282.00p 285.00p 282.00p 285.00p 301433
20/04/2023 285.00p 286.22p 281.00p 283.00p 149577
19/04/2023 285.00p 286.00p 283.25p 286.00p 188277
18/04/2023 285.00p 286.00p 283.00p 285.00p 150578
17/04/2023 282.00p 285.75p 281.32p 283.00p 144729
14/04/2023 279.00p 285.00p 279.00p 279.00p 279077
13/04/2023 284.00p 285.00p 278.26p 279.00p 187950
12/04/2023 276.00p 285.00p 276.00p 280.50p 217158
11/04/2023 281.00p 283.55p 278.00p 283.00p 231986
06/04/2023 279.00p 280.20p 276.24p 279.00p 353744
05/04/2023 277.00p 279.00p 276.00p 277.00p 155560
04/04/2023 281.00p 284.00p 276.00p 277.50p 254550
03/04/2023 282.00p 285.00p 279.50p 284.00p 149377
31/03/2023 278.00p 281.00p 275.00p 281.00p 186166
30/03/2023 279.00p 281.00p 276.47p 280.00p 170591
29/03/2023 279.00p 279.00p 275.00p 276.00p 215301
28/03/2023 275.00p 277.20p 273.50p 275.50p 109286
27/03/2023 277.00p 279.22p 273.50p 274.00p 231946
24/03/2023 276.00p 277.68p 274.00p 275.00p 98544
23/03/2023 279.00p 280.28p 276.64p 278.00p 190116
22/03/2023 283.00p 283.00p 280.54p 283.00p 116578
21/03/2023 281.00p 284.00p 279.57p 284.00p 170355
20/03/2023 279.00p 282.00p 275.75p 279.50p 151227
17/03/2023 283.00p 287.00p 279.00p 279.00p 151888
16/03/2023 284.00p 286.00p 280.98p 282.00p 106987
15/03/2023 285.00p 291.00p 277.89p 281.50p 153876
14/03/2023 285.00p 288.77p 283.04p 286.00p 151274
13/03/2023 291.00p 295.00p 280.00p 284.50p 184613
10/03/2023 298.00p 298.00p 290.00p 291.00p 149784
09/03/2023 305.00p 305.50p 301.00p 301.00p 117643
08/03/2023 306.00p 307.00p 304.80p 305.50p 83216
07/03/2023 305.00p 308.44p 305.00p 307.00p 157492
06/03/2023 308.00p 308.00p 305.21p 307.50p 83363
03/03/2023 308.00p 308.00p 305.25p 308.00p 80795
02/03/2023 305.00p 307.00p 302.00p 306.00p 47543
01/03/2023 304.00p 306.00p 300.00p 303.00p 156376
28/02/2023 301.00p 304.25p 299.00p 302.00p 183631
27/02/2023 300.00p 304.55p 297.00p 302.50p 238290
24/02/2023 297.00p 301.08p 295.00p 298.00p 127065
23/02/2023 300.00p 302.00p 298.20p 300.00p 96028
22/02/2023 299.00p 302.00p 295.00p 300.00p 140824
21/02/2023 302.00p 307.97p 300.00p 300.00p 211532
20/02/2023 306.00p 310.00p 305.20p 308.00p 84135
17/02/2023 309.00p 310.00p 306.04p 309.00p 88177
16/02/2023 310.00p 311.75p 308.00p 310.00p 167977
15/02/2023 307.00p 312.00p 307.00p 308.00p 118030
14/02/2023 308.00p 310.00p 306.26p 306.50p 95975
13/02/2023 304.00p 311.00p 304.00p 309.00p 166579
10/02/2023 308.00p 309.00p 304.00p 306.00p 174086
09/02/2023 311.00p 312.22p 307.00p 308.50p 72804
08/02/2023 308.00p 313.00p 308.00p 310.00p 176115
07/02/2023 311.00p 313.00p 305.00p 305.00p 94014
06/02/2023 314.00p 314.00p 308.45p 314.00p 85965
03/02/2023 304.00p 312.00p 304.00p 310.00p 160519
02/02/2023 306.00p 310.74p 303.96p 309.00p 243676
01/02/2023 305.00p 310.00p 305.00p 306.00p 162550
31/01/2023 303.00p 308.00p 302.00p 306.00p 153721
30/01/2023 307.00p 309.00p 303.00p 306.00p 270852
27/01/2023 308.00p 308.00p 304.90p 306.50p 195295
26/01/2023 305.00p 308.00p 302.00p 306.00p 108044
25/01/2023 302.00p 305.00p 301.00p 302.00p 54572
24/01/2023 303.00p 305.50p 301.68p 303.00p 77036
23/01/2023 301.00p 305.00p 300.84p 302.00p 147085
20/01/2023 300.00p 302.00p 299.28p 300.00p 88786
19/01/2023 300.00p 304.00p 297.55p 298.50p 122435
18/01/2023 305.00p 314.00p 301.00p 301.00p 126062
17/01/2023 311.00p 313.00p 307.00p 310.00p 344222
16/01/2023 308.00p 312.00p 306.00p 309.00p 99403
13/01/2023 309.00p 311.00p 307.00p 308.00p 57486
12/01/2023 309.00p 312.04p 307.00p 309.50p 183456
11/01/2023 309.00p 312.00p 309.00p 309.00p 117298
10/01/2023 312.00p 313.00p 307.00p 308.50p 89624
09/01/2023 311.00p 315.75p 309.00p 311.50p 141793
06/01/2023 309.00p 314.00p 309.00p 314.00p 78541
05/01/2023 311.00p 314.00p 304.96p 310.50p 93909
04/01/2023 306.00p 311.00p 305.74p 311.00p 140634
03/01/2023 310.00p 313.36p 305.90p 308.00p 40895
30/12/2022 306.00p 307.11p 303.89p 304.00p 52884
29/12/2022 306.00p 308.00p 301.48p 307.00p 29599
28/12/2022 308.00p 309.00p 304.00p 307.00p 118996
23/12/2022 306.00p 308.00p 305.20p 307.00p 56507
22/12/2022 306.00p 308.00p 303.00p 304.00p 151608
21/12/2022 305.00p 306.00p 300.47p 305.00p 160756
20/12/2022 305.00p 305.00p 299.00p 303.00p 99954
19/12/2022 299.00p 304.00p 296.18p 302.00p 166743
16/12/2022 303.00p 306.45p 299.00p 299.00p 93090
15/12/2022 309.00p 309.22p 304.44p 305.00p 117132
14/12/2022 310.00p 310.80p 309.78p 310.50p 149530
13/12/2022 312.00p 313.78p 309.40p 311.00p 161708
12/12/2022 303.00p 310.00p 303.00p 308.00p 142758

*Close Price adjusted for both dividends and splits