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
21/11/2018 268.00p 273.00p 267.00p 270.00p 39055
20/11/2018 267.00p 271.65p 264.77p 266.00p 108755
19/11/2018 274.00p 276.00p 270.00p 270.50p 129935
16/11/2018 267.00p 274.92p 266.00p 268.00p 101470
15/11/2018 268.00p 272.00p 266.00p 267.00p 67035
14/11/2018 271.00p 273.15p 266.00p 271.00p 216420
13/11/2018 262.00p 271.01p 262.00p 268.50p 127815
12/11/2018 267.00p 273.04p 265.45p 266.00p 91165
09/11/2018 268.00p 273.22p 267.08p 268.00p 62850
08/11/2018 274.00p 275.00p 270.00p 270.00p 153030
07/11/2018 262.00p 269.00p 262.00p 265.00p 177300
06/11/2018 264.00p 266.00p 261.00p 262.00p 102490
05/11/2018 262.00p 265.00p 258.85p 262.00p 169740
02/11/2018 270.00p 270.00p 261.00p 261.00p 176910
01/11/2018 268.00p 269.00p 260.05p 261.00p 135185
31/10/2018 259.00p 265.65p 259.00p 259.00p 127735
30/10/2018 259.00p 262.15p 255.00p 259.00p 109470
29/10/2018 256.00p 262.18p 255.40p 257.00p 240230
26/10/2018 251.00p 253.64p 247.27p 249.00p 88720
25/10/2018 256.00p 256.00p 247.40p 256.00p 97360
24/10/2018 260.00p 260.00p 253.92p 254.00p 70820
23/10/2018 254.00p 260.13p 252.65p 254.50p 54205
22/10/2018 264.30p 264.91p 260.25p 262.00p 108310
19/10/2018 264.00p 265.00p 259.05p 265.00p 54160
18/10/2018 259.00p 263.00p 257.12p 263.00p 229300
17/10/2018 262.00p 262.00p 257.00p 257.00p 63245
16/10/2018 256.00p 259.96p 255.00p 259.00p 253670
15/10/2018 257.00p 264.23p 255.00p 255.00p 88015
12/10/2018 257.00p 266.00p 257.00p 266.00p 134975
11/10/2018 262.00p 263.98p 258.00p 260.00p 138110
10/10/2018 270.00p 276.00p 266.00p 267.50p 65880
09/10/2018 270.00p 276.00p 270.00p 272.50p 53665
08/10/2018 271.00p 275.96p 271.00p 271.00p 74770
05/10/2018 272.00p 276.00p 271.00p 273.00p 71105
04/10/2018 273.00p 276.80p 272.00p 273.00p 102240
03/10/2018 279.00p 279.00p 275.00p 276.50p 40465
02/10/2018 277.37p 279.00p 275.60p 276.00p 160925
01/10/2018 278.00p 278.00p 274.00p 278.00p 67265
28/09/2018 277.00p 277.00p 274.00p 276.00p 56315
27/09/2018 275.00p 276.58p 274.00p 275.50p 82560
26/09/2018 277.00p 277.28p 274.00p 275.50p 51035
25/09/2018 277.00p 278.00p 274.00p 275.50p 117200
24/09/2018 275.00p 278.00p 274.40p 275.00p 66320
21/09/2018 275.00p 276.85p 274.00p 274.00p 180015
20/09/2018 272.00p 274.97p 272.00p 273.50p 75880
19/09/2018 272.00p 274.96p 271.82p 273.50p 65950
18/09/2018 271.00p 274.56p 271.00p 273.00p 100090
17/09/2018 273.00p 275.67p 271.00p 273.00p 81475
14/09/2018 273.00p 276.56p 273.00p 274.00p 123440
13/09/2018 272.00p 276.00p 272.00p 274.50p 90005
12/09/2018 272.00p 275.00p 272.00p 274.00p 65035
11/09/2018 274.00p 276.00p 272.00p 274.00p 52575
10/09/2018 273.00p 275.67p 272.80p 274.50p 95735
07/09/2018 274.00p 279.00p 272.00p 279.00p 99540
06/09/2018 274.00p 277.56p 274.00p 274.00p 134985
05/09/2018 275.00p 278.56p 274.00p 274.00p 89230
04/09/2018 278.00p 279.40p 275.00p 277.00p 88785
03/09/2018 278.96p 280.00p 276.08p 278.00p 39670
31/08/2018 276.00p 278.22p 276.00p 276.00p 52685
30/08/2018 279.00p 279.00p 276.00p 276.00p 127270
29/08/2018 276.00p 280.00p 276.00p 278.00p 79955
28/08/2018 277.00p 281.00p 274.33p 278.00p 223640
24/08/2018 274.00p 276.97p 273.00p 275.00p 88840
23/08/2018 273.00p 276.00p 273.00p 274.00p 70730
22/08/2018 276.36p 276.36p 274.03p 275.50p 93070
21/08/2018 276.00p 276.84p 273.33p 276.50p 84015
20/08/2018 277.00p 277.00p 274.02p 277.00p 808285
17/08/2018 276.00p 277.96p 274.88p 275.00p 130820
16/08/2018 276.00p 280.00p 274.00p 275.00p 215870
15/08/2018 274.00p 277.71p 273.44p 274.00p 119915
14/08/2018 278.00p 278.00p 274.61p 276.00p 156930
13/08/2018 279.00p 279.00p 275.00p 277.00p 63865
10/08/2018 277.00p 280.00p 274.90p 277.00p 70180
09/08/2018 276.00p 277.92p 272.60p 276.00p 101295
08/08/2018 273.98p 275.56p 272.08p 274.00p 100010
07/08/2018 271.00p 274.56p 270.63p 271.00p 81340
06/08/2018 273.00p 273.00p 270.32p 272.50p 131340
03/08/2018 270.00p 273.00p 269.08p 273.00p 97985
02/08/2018 272.00p 272.00p 269.15p 271.00p 89965
01/08/2018 272.00p 272.00p 270.00p 271.00p 38230
31/07/2018 272.00p 272.48p 270.00p 270.00p 70480
30/07/2018 272.00p 272.47p 270.00p 271.00p 92215
27/07/2018 271.10p 273.60p 271.00p 272.50p 50745
26/07/2018 270.06p 272.94p 270.06p 272.00p 95030
25/07/2018 271.50p 272.70p 270.00p 271.50p 57440
24/07/2018 272.00p 272.00p 268.60p 272.00p 71130
23/07/2018 271.20p 271.20p 268.04p 270.00p 157705
20/07/2018 271.36p 271.56p 268.04p 270.00p 72990
19/07/2018 268.00p 271.60p 268.00p 270.00p 53685
18/07/2018 268.00p 271.91p 268.00p 268.00p 64200
17/07/2018 271.56p 271.56p 268.00p 270.00p 63970
16/07/2018 270.96p 270.96p 268.60p 270.00p 43840
13/07/2018 270.00p 271.85p 268.00p 270.00p 62320
12/07/2018 270.00p 271.80p 270.00p 271.00p 68930
11/07/2018 272.00p 272.00p 268.20p 270.00p 187815
10/07/2018 271.56p 271.78p 268.00p 271.00p 107680
09/07/2018 269.78p 269.89p 268.15p 269.50p 86505
06/07/2018 266.00p 269.67p 266.00p 266.00p 59545
05/07/2018 269.00p 270.77p 267.00p 267.00p 91700
04/07/2018 271.00p 271.00p 269.80p 271.00p 29915
03/07/2018 272.00p 272.00p 269.00p 269.00p 106020
02/07/2018 268.00p 269.98p 264.00p 264.00p 73730
29/06/2018 272.00p 272.69p 268.00p 268.00p 113400
28/06/2018 268.15p 270.22p 268.15p 269.00p 87695
27/06/2018 266.00p 271.00p 264.40p 268.00p 188440
26/06/2018 266.00p 268.40p 266.00p 266.00p 106755
25/06/2018 271.00p 271.77p 266.00p 266.50p 188945
22/06/2018 268.00p 270.40p 268.00p 268.00p 99850
21/06/2018 268.00p 271.20p 268.00p 268.00p 68965
20/06/2018 269.63p 271.89p 269.26p 271.00p 32115
19/06/2018 268.00p 270.00p 266.44p 269.00p 86635
18/06/2018 269.90p 270.97p 268.33p 269.50p 78780
15/06/2018 271.00p 273.00p 268.82p 269.00p 126975
14/06/2018 269.00p 272.71p 269.00p 269.00p 84585
13/06/2018 270.00p 272.00p 269.00p 269.00p 149710
12/06/2018 270.00p 271.00p 267.48p 269.00p 190655
11/06/2018 264.00p 268.00p 260.00p 267.00p 248415
08/06/2018 260.00p 263.00p 259.04p 260.00p 77985
07/06/2018 259.00p 262.00p 258.00p 262.00p 77535
06/06/2018 258.00p 261.00p 257.48p 261.00p 76440
05/06/2018 257.00p 261.00p 257.00p 259.00p 86290
04/06/2018 260.00p 260.80p 257.00p 259.00p 158835
01/06/2018 256.00p 259.56p 256.00p 256.00p 28155
31/05/2018 256.00p 260.00p 256.00p 260.00p 79660
30/05/2018 260.00p 260.00p 256.00p 256.00p 102715
29/05/2018 258.00p 259.60p 256.00p 257.00p 175900
25/05/2018 259.00p 262.20p 258.04p 260.00p 87290
24/05/2018 259.00p 262.85p 259.00p 259.00p 162170
23/05/2018 261.00p 263.00p 258.50p 261.00p 72735
22/05/2018 263.00p 263.00p 261.00p 262.00p 266705
21/05/2018 258.00p 262.00p 258.00p 261.00p 116040
18/05/2018 258.00p 260.00p 255.54p 258.00p 344180
17/05/2018 257.46p 257.85p 255.00p 256.50p 91895
16/05/2018 254.00p 258.00p 254.00p 258.00p 105060
15/05/2018 256.00p 257.00p 254.62p 256.00p 100480
14/05/2018 256.40p 258.00p 254.88p 256.00p 114710
11/05/2018 258.00p 258.00p 252.80p 256.00p 121930
10/05/2018 254.92p 255.00p 251.20p 254.50p 129830
09/05/2018 254.00p 256.00p 250.04p 256.00p 226145
08/05/2018 254.00p 254.00p 250.00p 252.00p 150185
04/05/2018 252.94p 253.92p 250.56p 253.00p 56195
03/05/2018 252.00p 253.00p 249.00p 250.50p 119695
02/05/2018 252.00p 253.00p 250.86p 251.00p 217995
01/05/2018 249.00p 251.85p 249.00p 251.00p 83915
30/04/2018 248.00p 252.00p 247.72p 250.50p 155365
27/04/2018 246.00p 248.00p 244.20p 246.50p 72235
26/04/2018 245.00p 246.00p 242.60p 246.00p 77240
25/04/2018 245.00p 245.00p 241.00p 241.00p 131865
24/04/2018 245.00p 245.00p 243.03p 243.50p 78230
23/04/2018 241.00p 247.00p 241.00p 247.00p 103500
20/04/2018 241.00p 244.92p 241.00p 241.00p 114875
19/04/2018 244.00p 244.92p 241.44p 243.00p 93015
18/04/2018 242.00p 245.80p 241.00p 243.00p 145045
17/04/2018 244.40p 245.00p 241.00p 243.00p 175820
16/04/2018 245.00p 245.00p 241.00p 241.00p 145100
13/04/2018 245.00p 245.00p 241.00p 241.00p 83395
12/04/2018 243.92p 245.00p 241.00p 243.00p 82325
11/04/2018 245.00p 245.00p 241.00p 244.00p 150265
10/04/2018 238.00p 243.00p 238.00p 243.00p 118295
09/04/2018 241.00p 241.00p 237.00p 237.00p 120550
06/04/2018 238.00p 241.00p 238.00p 239.00p 90880
05/04/2018 238.00p 240.99p 235.33p 238.00p 183100
04/04/2018 232.00p 235.25p 230.20p 232.00p 220500
03/04/2018 234.00p 236.00p 230.04p 236.00p 192855
29/03/2018 238.00p 238.00p 234.02p 238.00p 97040
28/03/2018 239.00p 239.00p 234.38p 236.50p 136830
27/03/2018 242.00p 244.00p 238.44p 241.00p 109920
26/03/2018 234.00p 238.00p 234.00p 238.00p 136010
23/03/2018 238.00p 239.38p 234.00p 238.00p 210985
22/03/2018 244.00p 245.88p 241.00p 244.00p 141325
21/03/2018 246.00p 248.08p 245.00p 245.00p 119460
20/03/2018 248.00p 250.00p 245.00p 248.00p 131315
19/03/2018 252.00p 254.25p 247.00p 247.00p 130360
16/03/2018 255.00p 255.57p 252.44p 255.00p 42675
15/03/2018 252.00p 255.92p 252.00p 253.00p 79445
14/03/2018 252.00p 256.00p 252.00p 253.00p 118895
13/03/2018 252.00p 254.92p 252.00p 254.00p 142125
12/03/2018 252.00p 255.22p 251.90p 254.00p 58670
09/03/2018 251.00p 253.92p 250.04p 251.50p 95565
08/03/2018 250.00p 253.32p 250.00p 250.00p 89520
07/03/2018 251.63p 253.94p 250.44p 252.50p 111440
06/03/2018 252.00p 253.96p 249.81p 253.00p 157025
05/03/2018 252.00p 252.00p 248.00p 252.00p 76845
02/03/2018 249.00p 251.80p 248.00p 248.00p 89600
01/03/2018 252.00p 255.95p 251.00p 253.00p 160970
28/02/2018 252.00p 255.28p 252.00p 253.00p 61065
27/02/2018 254.00p 258.00p 254.00p 256.50p 120455
26/02/2018 256.00p 256.00p 252.00p 255.00p 119200
23/02/2018 255.00p 255.00p 253.00p 255.00p 74050
22/02/2018 251.00p 254.92p 250.00p 254.00p 86695
21/02/2018 254.00p 257.56p 252.00p 255.50p 169565
20/02/2018 259.00p 259.76p 254.00p 254.00p 136945
19/02/2018 257.00p 259.00p 253.78p 257.00p 109980
16/02/2018 255.00p 256.00p 252.04p 256.00p 78220
15/02/2018 253.00p 254.96p 251.52p 253.50p 117880
14/02/2018 252.00p 252.78p 250.00p 251.00p 86845
13/02/2018 252.00p 252.27p 246.00p 246.00p 183815
12/02/2018 250.00p 253.00p 247.00p 251.50p 182400
09/02/2018 247.00p 247.00p 243.04p 246.50p 77495
08/02/2018 253.00p 255.94p 246.00p 248.00p 113545

*Close Price adjusted for both dividends and splits