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
06/03/2020 264.00p 271.67p 262.26p 266.00p 67140
05/03/2020 279.00p 283.00p 271.00p 276.50p 156267
04/03/2020 276.00p 279.85p 275.00p 279.00p 160684
03/03/2020 271.50p 281.45p 269.00p 272.00p 260319
02/03/2020 265.00p 273.50p 260.63p 271.50p 188628
28/02/2020 265.00p 266.00p 253.20p 263.00p 411555
27/02/2020 284.00p 287.04p 270.00p 270.50p 226624
26/02/2020 287.00p 291.50p 279.00p 291.50p 157358
25/02/2020 299.00p 300.50p 292.44p 294.00p 150962
24/02/2020 301.00p 303.10p 295.00p 299.00p 234510
21/02/2020 304.00p 306.70p 304.00p 306.00p 71028
20/02/2020 308.00p 309.00p 307.02p 309.00p 74933
19/02/2020 305.00p 308.00p 302.50p 308.00p 91164
18/02/2020 304.50p 306.25p 303.15p 305.00p 85716
17/02/2020 304.00p 307.35p 303.00p 303.00p 89770
14/02/2020 308.00p 309.50p 304.00p 304.00p 118151
13/02/2020 308.00p 309.77p 305.54p 308.00p 183897
12/02/2020 307.00p 310.00p 301.50p 310.00p 152932
11/02/2020 304.00p 306.65p 298.00p 305.25p 108729
10/02/2020 296.50p 303.58p 296.50p 302.25p 121566
07/02/2020 303.50p 304.00p 298.00p 303.75p 103565
06/02/2020 300.50p 304.00p 298.06p 302.25p 118337
05/02/2020 297.00p 301.50p 294.12p 300.50p 158199
04/02/2020 294.00p 299.00p 291.25p 298.00p 113847
03/02/2020 289.50p 293.67p 288.80p 292.50p 202786
31/01/2020 293.50p 296.00p 288.50p 290.00p 287084
30/01/2020 293.50p 297.50p 290.00p 290.00p 179581
29/01/2020 298.50p 302.00p 298.00p 298.00p 201583
28/01/2020 297.00p 301.55p 296.93p 299.75p 153415
27/01/2020 300.50p 303.82p 295.10p 295.75p 238439
24/01/2020 302.00p 308.00p 302.00p 306.50p 69425
23/01/2020 304.50p 306.50p 304.00p 306.50p 62266
22/01/2020 308.00p 310.21p 306.50p 307.50p 174353
21/01/2020 308.00p 309.83p 305.00p 308.00p 190860
20/01/2020 313.00p 313.00p 310.00p 310.50p 125227
17/01/2020 311.50p 312.50p 310.00p 311.00p 175878
16/01/2020 310.50p 313.02p 305.00p 311.00p 68903
15/01/2020 309.50p 310.50p 305.00p 310.50p 96124
14/01/2020 308.00p 315.00p 305.00p 309.50p 189039
13/01/2020 305.00p 308.00p 302.00p 306.00p 95894
10/01/2020 302.50p 305.00p 302.00p 305.00p 80752
09/01/2020 303.50p 304.50p 302.00p 304.50p 108280
08/01/2020 301.00p 304.00p 297.50p 304.00p 166152
07/01/2020 300.00p 302.50p 299.85p 302.50p 115569
06/01/2020 300.00p 303.25p 297.70p 302.00p 164332
03/01/2020 301.50p 303.50p 298.57p 303.50p 64526
02/01/2020 304.00p 306.00p 300.48p 306.00p 67043
31/12/2019 303.50p 304.12p 301.25p 303.50p 11954
30/12/2019 304.50p 305.13p 299.00p 304.00p 85150
27/12/2019 304.50p 305.61p 300.53p 304.50p 43510
24/12/2019 304.00p 306.00p 300.50p 302.00p 24204
23/12/2019 302.50p 306.00p 300.95p 303.50p 153961
20/12/2019 301.00p 302.91p 298.00p 302.00p 128623
19/12/2019 301.00p 302.50p 297.50p 302.50p 80257
18/12/2019 299.00p 304.11p 297.50p 297.50p 94652
17/12/2019 297.00p 298.87p 295.60p 296.50p 96557
16/12/2019 295.50p 296.78p 293.75p 294.50p 313291
13/12/2019 296.00p 297.55p 290.00p 290.00p 150605
12/12/2019 297.00p 298.50p 295.78p 296.50p 106977
11/12/2019 294.00p 299.00p 293.00p 295.50p 108468
10/12/2019 296.50p 299.00p 290.00p 295.00p 136138
09/12/2019 300.00p 301.35p 294.50p 298.00p 66696
06/12/2019 296.50p 302.97p 296.50p 299.75p 136915
05/12/2019 299.00p 299.00p 298.53p 299.00p 40671
04/12/2019 296.00p 299.00p 295.99p 299.00p 104668
03/12/2019 298.00p 301.00p 295.99p 296.50p 111300
02/12/2019 301.50p 304.00p 299.00p 299.00p 235814
29/11/2019 301.00p 310.50p 299.00p 302.00p 136981
28/11/2019 300.00p 302.38p 299.00p 301.50p 132901
27/11/2019 302.50p 303.50p 301.06p 302.50p 202973
26/11/2019 299.50p 302.00p 298.89p 302.00p 79394
25/11/2019 299.50p 300.50p 298.12p 300.50p 84604
22/11/2019 299.00p 300.00p 297.33p 300.00p 98316
21/11/2019 297.00p 298.50p 297.00p 298.50p 116835
20/11/2019 298.00p 299.00p 296.75p 298.50p 66659
19/11/2019 299.00p 299.37p 297.50p 297.50p 48802
18/11/2019 300.00p 300.50p 298.57p 299.00p 94071
15/11/2019 300.00p 300.50p 299.00p 300.50p 80805
14/11/2019 301.50p 301.74p 296.50p 299.00p 171383
13/11/2019 299.50p 305.10p 297.00p 297.50p 89281
12/11/2019 299.50p 302.50p 298.25p 300.00p 121045
11/11/2019 300.00p 300.38p 298.04p 299.50p 89184
08/11/2019 298.50p 303.00p 296.50p 300.50p 139288
07/11/2019 296.00p 302.50p 295.75p 299.00p 75400
06/11/2019 294.00p 296.00p 291.00p 296.00p 110676
05/11/2019 291.00p 294.00p 291.00p 291.00p 114803
04/11/2019 292.50p 294.00p 291.28p 293.00p 275368
01/11/2019 291.00p 292.50p 289.00p 291.00p 127598
31/10/2019 292.00p 294.89p 291.00p 291.00p 63180
30/10/2019 294.00p 296.26p 292.00p 292.00p 146691
29/10/2019 295.00p 295.50p 294.66p 295.00p 60938
28/10/2019 292.00p 297.45p 292.00p 295.00p 154474
25/10/2019 290.50p 294.00p 289.65p 293.50p 104752
24/10/2019 291.00p 291.73p 289.00p 291.00p 77429
23/10/2019 291.00p 291.80p 287.50p 289.25p 57544
22/10/2019 288.00p 292.00p 286.25p 290.75p 136697
21/10/2019 289.20p 289.47p 287.04p 287.50p 69890
18/10/2019 290.50p 292.50p 287.50p 290.25p 75747
17/10/2019 293.00p 293.00p 291.53p 291.75p 127561
16/10/2019 295.00p 295.00p 291.00p 291.25p 170200
15/10/2019 296.00p 296.09p 292.50p 294.00p 95432
14/10/2019 296.50p 297.45p 293.83p 296.00p 77949
11/10/2019 297.50p 298.55p 294.50p 295.75p 397948
10/10/2019 299.50p 300.50p 297.22p 300.50p 23034
09/10/2019 296.50p 300.37p 296.00p 300.00p 216868
08/10/2019 300.00p 302.74p 299.62p 300.50p 483827
07/10/2019 302.00p 303.00p 298.04p 303.00p 75127
04/10/2019 295.50p 301.00p 294.50p 300.00p 335490
03/10/2019 296.50p 299.32p 292.13p 294.50p 99428
02/10/2019 308.00p 308.80p 300.00p 300.00p 83597
01/10/2019 309.00p 310.90p 308.50p 308.50p 49145
30/09/2019 307.50p 309.00p 306.25p 308.50p 462304
27/09/2019 308.00p 310.00p 302.27p 310.00p 113607
26/09/2019 304.00p 308.00p 302.69p 304.50p 72945
25/09/2019 300.00p 303.00p 299.60p 301.50p 204422
24/09/2019 303.50p 305.13p 300.00p 304.00p 76737
23/09/2019 302.50p 303.00p 299.47p 301.00p 94588
20/09/2019 298.00p 304.00p 298.00p 304.00p 125019
19/09/2019 300.00p 305.00p 300.00p 305.00p 114857
18/09/2019 300.00p 302.00p 299.96p 301.50p 104149
17/09/2019 305.00p 305.00p 298.50p 300.00p 144050
16/09/2019 304.00p 305.00p 299.00p 301.75p 87839
13/09/2019 304.50p 305.50p 299.50p 301.50p 63313
12/09/2019 299.00p 305.46p 297.00p 300.50p 141157
11/09/2019 295.00p 299.00p 293.81p 298.00p 104353
10/09/2019 297.00p 297.50p 293.75p 293.75p 86967
09/09/2019 296.00p 299.50p 293.50p 295.00p 102272
06/09/2019 295.50p 297.50p 292.97p 295.50p 75493
05/09/2019 293.50p 296.50p 293.00p 293.00p 42836
04/09/2019 291.00p 294.00p 291.00p 294.00p 174369
03/09/2019 290.00p 291.99p 289.50p 290.00p 55539
02/09/2019 292.50p 292.50p 290.26p 292.50p 31752
30/08/2019 292.20p 292.50p 291.00p 291.00p 65195
29/08/2019 289.50p 292.00p 289.26p 291.25p 95745
28/08/2019 288.50p 289.98p 288.00p 288.75p 88427
27/08/2019 289.50p 291.00p 287.12p 288.25p 82406
23/08/2019 291.00p 297.50p 290.00p 290.00p 107636
22/08/2019 293.50p 295.43p 290.00p 290.25p 95821
21/08/2019 292.50p 295.95p 292.50p 293.50p 97441
20/08/2019 296.00p 298.74p 293.00p 294.00p 129515
19/08/2019 293.50p 296.50p 292.34p 295.50p 104964
16/08/2019 292.00p 295.00p 290.24p 291.00p 75198
15/08/2019 295.00p 296.79p 284.00p 290.50p 181789
14/08/2019 301.50p 302.00p 293.50p 295.00p 139184
13/08/2019 297.50p 302.00p 297.13p 300.75p 124541
12/08/2019 300.00p 303.50p 299.50p 301.00p 120509
09/08/2019 297.50p 305.00p 297.50p 300.00p 84267
08/08/2019 299.50p 304.50p 298.48p 300.25p 60491
07/08/2019 299.50p 301.00p 296.97p 298.00p 125961
06/08/2019 297.00p 299.68p 294.53p 298.50p 148495
05/08/2019 298.00p 301.89p 294.80p 296.50p 97693
02/08/2019 307.00p 307.00p 292.64p 302.50p 311375
01/08/2019 313.00p 314.55p 308.00p 312.25p 93579
31/07/2019 310.00p 316.50p 310.00p 312.50p 104530
30/07/2019 313.00p 314.21p 311.01p 312.00p 79138
29/07/2019 310.00p 314.79p 310.00p 312.00p 90954
26/07/2019 308.50p 317.24p 307.00p 309.25p 69878
25/07/2019 309.00p 313.08p 308.36p 309.00p 50730
24/07/2019 310.00p 310.47p 307.50p 308.25p 117878
23/07/2019 308.00p 310.00p 307.00p 310.00p 98383
22/07/2019 307.00p 309.00p 305.99p 307.50p 162359
19/07/2019 307.00p 309.00p 304.00p 304.00p 79062
18/07/2019 306.00p 306.00p 297.68p 304.00p 171530
17/07/2019 312.50p 312.98p 308.00p 308.00p 183585
16/07/2019 310.50p 312.50p 310.50p 311.00p 190512
15/07/2019 308.50p 312.95p 307.03p 311.00p 209534
12/07/2019 308.50p 309.50p 306.00p 307.50p 186665
11/07/2019 308.50p 308.86p 306.50p 308.50p 162590
10/07/2019 307.00p 309.27p 305.50p 308.50p 109329
09/07/2019 308.50p 308.50p 304.50p 307.00p 164006
08/07/2019 308.00p 309.50p 305.06p 309.00p 314063
05/07/2019 308.00p 310.40p 306.03p 308.00p 71005
04/07/2019 307.00p 308.58p 305.00p 308.00p 134558
03/07/2019 303.00p 307.00p 303.00p 306.50p 79361
02/07/2019 303.00p 305.00p 302.00p 303.50p 141548
01/07/2019 302.00p 303.00p 300.55p 302.50p 115577
28/06/2019 300.50p 300.50p 298.25p 300.50p 179309
27/06/2019 300.00p 303.96p 298.00p 298.00p 164818
26/06/2019 303.50p 303.95p 300.58p 303.50p 70457
25/06/2019 303.50p 304.95p 301.00p 303.00p 125646
24/06/2019 304.50p 310.69p 303.65p 304.00p 143380
21/06/2019 305.00p 307.00p 299.50p 301.00p 224505
20/06/2019 303.00p 305.42p 302.00p 303.00p 128933
19/06/2019 303.50p 304.67p 301.00p 301.00p 157131
18/06/2019 302.00p 303.50p 300.50p 301.00p 112669
17/06/2019 298.00p 302.00p 298.00p 300.00p 144230
14/06/2019 297.50p 298.00p 296.53p 297.50p 20806
13/06/2019 297.00p 298.00p 295.50p 298.00p 45620
12/06/2019 296.00p 298.00p 295.05p 297.00p 40330
11/06/2019 297.00p 297.50p 296.00p 297.00p 43611
10/06/2019 295.00p 297.00p 294.95p 295.00p 28284
07/06/2019 287.00p 292.97p 287.00p 291.00p 105000
06/06/2019 287.00p 293.70p 286.54p 289.00p 315175
05/06/2019 284.00p 288.00p 283.98p 287.00p 127215
04/06/2019 283.00p 283.00p 280.80p 283.00p 138940
03/06/2019 281.00p 283.68p 279.00p 282.50p 356750
31/05/2019 286.00p 288.65p 282.50p 283.00p 247610
30/05/2019 285.00p 288.00p 284.00p 284.00p 60635
29/05/2019 287.00p 287.00p 282.00p 282.00p 104975
28/05/2019 291.00p 291.00p 287.00p 288.50p 136855

*Close Price adjusted for both dividends and splits