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
01/03/2022 277.00p 279.17p 272.10p 275.00p 94539
28/02/2022 275.00p 279.00p 270.05p 279.00p 194879
25/02/2022 267.00p 280.63p 267.00p 276.00p 162426
24/02/2022 262.00p 273.00p 256.30p 267.00p 167584
23/02/2022 272.00p 274.38p 270.00p 270.50p 176428
22/02/2022 266.00p 275.00p 266.00p 270.00p 552013
21/02/2022 274.00p 278.00p 270.78p 272.00p 94407
18/02/2022 276.00p 279.00p 274.00p 275.00p 208789
17/02/2022 277.00p 280.60p 276.00p 277.00p 512989
16/02/2022 280.00p 281.00p 278.00p 279.00p 146628
15/02/2022 276.00p 281.00p 272.75p 279.00p 52904
14/02/2022 277.00p 279.10p 274.00p 274.00p 93433
11/02/2022 279.00p 283.79p 279.00p 283.00p 115779
10/02/2022 286.00p 288.00p 283.00p 285.00p 809581
09/02/2022 285.00p 286.00p 282.54p 286.00p 82578
08/02/2022 280.00p 284.00p 279.00p 282.00p 335108
07/02/2022 281.00p 282.00p 278.00p 280.00p 69217
04/02/2022 281.00p 282.48p 279.00p 282.00p 607270
03/02/2022 282.00p 285.00p 277.00p 281.50p 57633
02/02/2022 286.00p 289.00p 284.00p 285.50p 143217
01/02/2022 286.00p 288.00p 285.00p 285.00p 205819
31/01/2022 276.00p 283.00p 276.00p 283.00p 134560
28/01/2022 281.00p 281.00p 274.00p 274.00p 181410
27/01/2022 275.00p 285.00p 273.22p 283.00p 129635
26/01/2022 277.00p 281.80p 273.94p 280.00p 134206
25/01/2022 274.00p 276.00p 272.43p 275.00p 221320
24/01/2022 277.00p 279.70p 271.00p 271.00p 79760
21/01/2022 281.00p 284.16p 279.00p 280.00p 100360
20/01/2022 287.00p 287.00p 283.42p 285.00p 139266
19/01/2022 285.00p 287.00p 284.00p 285.00p 101918
18/01/2022 284.00p 287.00p 283.04p 286.00p 129256
17/01/2022 287.00p 290.00p 285.20p 289.00p 140083
14/01/2022 286.00p 288.00p 285.00p 288.00p 129898
13/01/2022 288.00p 289.00p 286.00p 287.00p 99764
12/01/2022 287.00p 289.37p 285.00p 286.00p 91040
10/01/2022 286.00p 290.00p 284.00p 284.00p 348105
07/01/2022 284.00p 290.00p 284.00p 289.00p 135555
06/01/2022 283.00p 289.00p 281.00p 289.00p 83454
05/01/2022 285.00p 288.55p 284.46p 287.00p 118610
04/01/2022 288.00p 288.00p 284.42p 286.00p 115749
03/01/2022 280.00p 287.37p 280.00p 280.00p 12982
31/12/2021 280.00p 287.37p 280.00p 280.00p 12982
30/12/2021 287.00p 289.00p 284.79p 286.00p 113713
29/12/2021 287.00p 290.00p 285.00p 285.00p 67844
24/12/2021 282.00p 285.78p 283.30p 285.50p 27167
23/12/2021 282.00p 286.00p 281.00p 286.00p 59855
22/12/2021 281.00p 282.40p 280.00p 282.00p 59373
21/12/2021 281.00p 282.46p 278.00p 281.00p 71371
20/12/2021 281.00p 284.00p 279.00p 280.00p 153546
17/12/2021 282.00p 287.00p 280.48p 286.00p 116464
16/12/2021 282.00p 286.49p 282.00p 284.00p 76178
15/12/2021 283.00p 285.70p 278.00p 281.00p 111521
14/12/2021 284.00p 285.80p 283.00p 283.00p 85218
13/12/2021 283.00p 284.80p 281.28p 283.00p 145463
10/12/2021 280.00p 285.13p 279.00p 282.00p 103523
09/12/2021 281.00p 283.80p 281.00p 282.00p 75984
08/12/2021 285.00p 287.00p 281.00p 281.00p 92617
07/12/2021 280.00p 285.00p 278.00p 283.00p 146523
06/12/2021 276.00p 282.00p 274.00p 282.00p 99270
03/12/2021 278.00p 278.46p 275.32p 276.50p 234254
02/12/2021 276.00p 276.34p 271.00p 275.00p 162140
01/12/2021 278.00p 281.00p 273.00p 281.00p 68521
30/11/2021 278.00p 278.40p 271.00p 273.00p 73265
29/11/2021 284.00p 284.90p 280.06p 283.00p 93167
26/11/2021 282.00p 282.50p 278.00p 282.00p 188026
25/11/2021 287.00p 289.00p 283.50p 287.50p 350905
24/11/2021 286.00p 287.00p 283.30p 286.00p 242224
23/11/2021 283.00p 285.72p 282.88p 283.00p 64289
22/11/2021 285.00p 285.91p 283.00p 285.00p 101600
19/11/2021 286.00p 286.00p 281.00p 282.50p 105564
18/11/2021 287.00p 288.00p 284.00p 284.00p 84796
17/11/2021 287.00p 289.37p 285.00p 285.50p 127233
16/11/2021 290.00p 290.25p 288.78p 289.50p 71149
15/11/2021 288.00p 294.00p 288.00p 290.50p 100887
12/11/2021 290.00p 291.19p 289.05p 290.00p 98692
11/11/2021 291.00p 291.00p 289.40p 290.50p 170447
10/11/2021 290.00p 290.05p 288.78p 289.50p 64522
09/11/2021 290.00p 291.00p 288.00p 288.00p 70399
08/11/2021 291.00p 292.00p 290.04p 291.00p 45555
05/11/2021 293.00p 294.00p 290.00p 290.00p 166360
04/11/2021 290.00p 293.00p 287.00p 292.50p 451772
03/11/2021 284.00p 290.00p 284.00p 290.00p 300831
02/11/2021 280.00p 289.00p 280.00p 289.00p 265010
01/11/2021 283.00p 286.23p 282.80p 283.50p 209387
29/10/2021 279.00p 284.51p 279.00p 284.00p 94444
28/10/2021 283.00p 284.30p 282.00p 282.50p 83813
27/10/2021 281.00p 286.00p 281.00p 284.00p 176492
26/10/2021 282.00p 287.00p 281.50p 287.00p 439026
25/10/2021 284.00p 285.60p 283.00p 283.50p 196579
22/10/2021 283.00p 284.60p 280.00p 283.50p 148413
21/10/2021 284.00p 284.50p 282.22p 284.00p 73718
20/10/2021 284.00p 284.42p 281.61p 283.00p 96394
19/10/2021 285.00p 285.51p 282.00p 282.00p 94046
18/10/2021 282.00p 284.48p 282.00p 283.50p 79291
15/10/2021 287.00p 287.40p 284.50p 285.00p 94973
14/10/2021 285.00p 285.71p 282.80p 283.00p 80540
13/10/2021 282.00p 284.00p 280.74p 281.50p 137754
12/10/2021 282.00p 285.45p 281.00p 282.00p 446213
11/10/2021 283.00p 287.00p 283.00p 286.50p 448261
08/10/2021 286.00p 287.00p 284.00p 284.00p 69166
07/10/2021 285.00p 286.00p 281.07p 285.50p 59952
06/10/2021 284.00p 285.00p 279.05p 282.50p 205980
05/10/2021 284.00p 286.00p 283.00p 285.50p 435462
04/10/2021 282.00p 285.00p 278.00p 284.00p 164980
01/10/2021 283.00p 284.00p 281.00p 283.00p 102537
30/09/2021 285.00p 291.68p 285.00p 285.00p 84957
29/09/2021 287.00p 288.00p 283.10p 287.00p 571765
28/09/2021 281.00p 290.00p 280.00p 287.00p 344394
27/09/2021 281.00p 283.62p 281.00p 282.00p 131317
24/09/2021 280.00p 284.00p 279.00p 284.00p 89696
23/09/2021 280.00p 283.00p 276.66p 283.00p 91155
22/09/2021 278.00p 279.36p 276.49p 279.00p 50449
21/09/2021 278.00p 280.21p 275.70p 277.00p 123564
20/09/2021 277.00p 277.68p 274.40p 276.00p 65275
17/09/2021 281.00p 282.68p 275.44p 280.00p 66892
16/09/2021 279.00p 282.00p 276.00p 276.00p 110694
15/09/2021 280.00p 283.00p 276.00p 276.00p 97169
14/09/2021 280.00p 283.25p 278.29p 278.50p 75069
13/09/2021 280.00p 281.52p 279.00p 279.00p 83020
10/09/2021 279.00p 282.00p 278.00p 279.00p 218155
09/09/2021 281.00p 282.00p 278.00p 279.00p 119077
08/09/2021 283.00p 285.33p 281.00p 283.00p 172412
07/09/2021 281.00p 285.70p 279.00p 285.00p 198654
06/09/2021 282.00p 285.00p 282.00p 282.00p 56340
03/09/2021 284.00p 285.00p 281.52p 284.00p 97404
02/09/2021 284.00p 284.97p 281.00p 282.00p 165778
01/09/2021 280.00p 282.00p 280.00p 282.00p 308976
31/08/2021 282.00p 283.00p 281.00p 282.00p 303306
30/08/2021 283.00p 285.00p 282.00p 285.00p 144898
27/08/2021 283.00p 285.00p 282.00p 285.00p 102786
26/08/2021 283.00p 284.00p 279.67p 283.00p 96362
25/08/2021 282.00p 283.00p 280.02p 281.50p 175930
24/08/2021 283.00p 283.50p 280.00p 280.00p 399077
23/08/2021 282.00p 284.00p 279.46p 284.00p 121106
20/08/2021 280.00p 282.00p 280.00p 280.00p 65131
19/08/2021 280.00p 282.00p 275.00p 275.00p 241605
18/08/2021 283.00p 285.00p 281.00p 283.00p 126636
17/08/2021 278.00p 284.00p 268.00p 283.50p 111940
16/08/2021 282.00p 283.00p 277.44p 281.00p 133790
13/08/2021 280.00p 281.51p 277.40p 281.50p 122624
12/08/2021 275.00p 280.00p 274.06p 280.00p 116558
11/08/2021 276.00p 276.73p 273.00p 273.00p 148941
10/08/2021 273.00p 276.00p 270.00p 274.50p 111820
09/08/2021 271.00p 273.00p 269.97p 273.00p 263999
06/08/2021 271.00p 273.00p 270.00p 272.00p 342729
05/08/2021 268.00p 274.00p 268.00p 269.00p 249916
04/08/2021 272.00p 274.63p 269.15p 270.00p 197939
03/08/2021 270.00p 272.00p 269.00p 269.00p 322607
02/08/2021 270.00p 273.00p 269.75p 272.00p 147430
30/07/2021 273.00p 273.00p 268.00p 270.00p 116037
29/07/2021 273.00p 276.00p 270.00p 272.00p 88437
28/07/2021 273.00p 274.00p 271.00p 272.00p 147694
27/07/2021 275.00p 276.00p 271.60p 272.50p 74437
26/07/2021 273.00p 276.00p 271.53p 273.00p 118986
23/07/2021 275.00p 276.00p 273.06p 273.50p 90609
22/07/2021 273.00p 274.00p 271.40p 273.50p 144512
21/07/2021 274.00p 277.00p 273.00p 273.00p 108733
20/07/2021 273.00p 276.00p 268.43p 275.00p 239092
19/07/2021 274.00p 275.00p 270.37p 270.50p 33993
16/07/2021 277.00p 279.00p 274.00p 275.00p 54481
15/07/2021 275.00p 280.20p 274.00p 275.50p 103308
14/07/2021 277.00p 279.00p 276.00p 276.00p 54435
13/07/2021 277.00p 279.00p 274.00p 276.00p 72014
12/07/2021 276.00p 278.17p 272.00p 272.00p 72274
09/07/2021 272.00p 280.00p 272.00p 279.00p 86240
08/07/2021 277.00p 278.99p 273.00p 274.00p 141004
07/07/2021 279.00p 280.08p 276.00p 278.00p 104747
06/07/2021 279.00p 280.00p 276.00p 276.50p 186614
05/07/2021 277.00p 282.00p 277.00p 280.00p 131796
02/07/2021 280.00p 279.00p 277.48p 278.00p 44466
01/07/2021 280.00p 281.00p 276.50p 280.00p 100789
30/06/2021 278.00p 280.00p 276.00p 280.00p 208799
29/06/2021 276.00p 278.75p 273.26p 277.00p 149536
28/06/2021 274.00p 277.00p 271.40p 275.00p 119673
25/06/2021 273.00p 275.00p 268.66p 274.00p 159092
24/06/2021 270.00p 273.50p 268.40p 273.50p 134866
23/06/2021 270.00p 271.00p 268.00p 269.00p 151061
22/06/2021 270.00p 271.00p 266.00p 267.00p 350125
21/06/2021 271.00p 272.11p 266.00p 268.00p 186095
18/06/2021 268.00p 274.00p 267.00p 267.00p 288119
17/06/2021 271.00p 272.00p 268.50p 272.00p 700553
16/06/2021 272.00p 274.00p 269.00p 274.00p 350780
15/06/2021 279.00p 280.00p 272.00p 276.00p 323206
14/06/2021 277.00p 278.45p 273.40p 278.00p 198301
11/06/2021 275.00p 277.00p 272.40p 276.00p 77177
10/06/2021 274.00p 277.00p 272.01p 277.00p 73628
09/06/2021 275.00p 275.83p 271.00p 271.00p 124549
08/06/2021 273.00p 275.67p 270.52p 274.50p 167436
07/06/2021 277.00p 277.00p 268.00p 273.00p 2906468
04/06/2021 274.00p 277.00p 268.00p 268.00p 124097
03/06/2021 271.00p 273.00p 267.81p 273.00p 178070
02/06/2021 268.00p 271.50p 268.00p 271.00p 137643
31/05/2021 268.00p 268.51p 265.90p 268.00p 78693
28/05/2021 268.00p 268.51p 265.90p 268.00p 78693
27/05/2021 269.00p 269.00p 265.26p 267.00p 63181
26/05/2021 269.00p 269.00p 266.21p 269.00p 94267
25/05/2021 268.00p 269.50p 265.10p 269.50p 135509
24/05/2021 270.00p 270.00p 263.00p 267.00p 126077
21/05/2021 268.00p 269.46p 265.00p 269.00p 149395
20/05/2021 267.00p 269.00p 262.00p 268.00p 61089

*Close Price adjusted for both dividends and splits