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
16/04/2019 289.00p 293.00p 286.72p 293.00p 255090
15/04/2019 287.00p 289.00p 285.49p 289.00p 216375
12/04/2019 286.00p 287.00p 284.40p 287.00p 74485
11/04/2019 283.00p 285.76p 281.00p 283.00p 83925
10/04/2019 280.00p 285.80p 280.00p 281.00p 55375
09/04/2019 281.00p 286.00p 281.00p 285.00p 126745
08/04/2019 286.00p 287.00p 284.06p 287.00p 134960
05/04/2019 285.00p 286.00p 284.20p 286.00p 64255
04/04/2019 286.00p 287.74p 283.00p 286.00p 157660
03/04/2019 285.00p 286.00p 281.00p 286.00p 121360
02/04/2019 282.00p 285.00p 280.28p 285.00p 125630
01/04/2019 282.00p 282.00p 280.00p 282.00p 72265
29/03/2019 279.00p 282.00p 276.00p 282.00p 138225
28/03/2019 277.00p 280.21p 275.20p 279.00p 218520
27/03/2019 280.00p 280.00p 275.00p 277.00p 103290
26/03/2019 277.00p 279.00p 273.00p 273.00p 64940
25/03/2019 274.00p 280.00p 272.78p 278.00p 181960
22/03/2019 284.00p 288.00p 278.00p 280.00p 135205
21/03/2019 286.00p 287.00p 284.00p 287.00p 220650
20/03/2019 285.00p 286.50p 282.66p 286.00p 123630
19/03/2019 286.00p 286.00p 282.00p 286.00p 144315
18/03/2019 282.00p 287.00p 281.00p 281.00p 113175
15/03/2019 283.00p 287.20p 283.00p 283.00p 95300
14/03/2019 288.00p 288.00p 283.38p 285.00p 118865
13/03/2019 284.00p 288.00p 283.00p 283.00p 96550
12/03/2019 287.00p 288.00p 284.00p 284.00p 79980
11/03/2019 287.00p 288.93p 284.23p 284.50p 107110
08/03/2019 283.00p 286.64p 280.00p 283.00p 82235
07/03/2019 283.00p 286.76p 283.00p 283.50p 62060
06/03/2019 288.00p 288.89p 285.38p 286.00p 72245
05/03/2019 290.00p 291.96p 287.00p 287.00p 163160
04/03/2019 289.00p 291.57p 286.20p 288.00p 95575
01/03/2019 289.00p 289.00p 283.00p 287.00p 207135
28/02/2019 286.00p 286.99p 283.00p 285.00p 143690
27/02/2019 286.00p 287.00p 283.50p 285.00p 161370
26/02/2019 286.00p 287.95p 283.00p 285.50p 133315
25/02/2019 288.00p 289.95p 286.00p 287.50p 227880
22/02/2019 287.79p 288.00p 285.00p 285.00p 116225
21/02/2019 289.00p 290.00p 284.53p 285.00p 85860
20/02/2019 288.00p 289.00p 285.50p 285.50p 67870
19/02/2019 288.40p 289.00p 284.62p 285.00p 189695
18/02/2019 287.00p 288.85p 284.72p 287.00p 159855
15/02/2019 284.00p 285.76p 280.00p 282.50p 121785
14/02/2019 283.00p 285.85p 280.04p 282.00p 125060
13/02/2019 283.00p 285.00p 280.00p 281.00p 159155
12/02/2019 277.00p 285.00p 274.80p 281.00p 331665
11/02/2019 273.00p 277.00p 271.01p 273.00p 125865
08/02/2019 271.00p 272.00p 268.00p 272.00p 76465
07/02/2019 272.00p 275.00p 268.00p 269.00p 138400
06/02/2019 269.00p 273.00p 269.00p 269.00p 55065
05/02/2019 271.00p 272.60p 269.00p 272.00p 97070
04/02/2019 271.00p 271.00p 268.08p 269.50p 231710
01/02/2019 267.00p 270.17p 266.25p 268.50p 88535
31/01/2019 268.00p 271.00p 264.84p 268.00p 86600
30/01/2019 264.00p 269.00p 264.00p 264.00p 62675
29/01/2019 266.00p 266.69p 262.00p 264.00p 40655
28/01/2019 268.00p 268.96p 264.00p 264.00p 86335
25/01/2019 266.00p 267.75p 263.11p 265.00p 57735
24/01/2019 265.00p 266.00p 262.40p 264.00p 74895
23/01/2019 266.40p 268.00p 264.40p 265.50p 50430
22/01/2019 267.00p 275.00p 264.00p 266.00p 101335
21/01/2019 273.12p 274.94p 272.06p 273.00p 83095
18/01/2019 270.00p 272.53p 268.40p 269.50p 185800
17/01/2019 266.00p 270.80p 266.00p 266.00p 53010
16/01/2019 267.00p 274.00p 266.00p 272.00p 84220
15/01/2019 274.91p 275.00p 267.45p 271.00p 86110
14/01/2019 268.26p 273.60p 266.80p 269.00p 93650
11/01/2019 272.00p 275.78p 269.00p 269.00p 37940
10/01/2019 275.00p 276.00p 268.34p 274.00p 110905
09/01/2019 266.00p 275.00p 262.85p 275.00p 125675
08/01/2019 260.00p 266.00p 253.17p 262.00p 98010
07/01/2019 260.00p 262.76p 258.00p 258.00p 73260
04/01/2019 250.00p 262.00p 247.26p 259.50p 104145
03/01/2019 248.94p 256.00p 246.00p 252.00p 74145
02/01/2019 249.00p 253.00p 242.00p 253.00p 107590
31/12/2018 252.00p 252.00p 246.00p 248.00p 15055
28/12/2018 247.00p 252.00p 242.08p 247.00p 44490
27/12/2018 241.00p 248.80p 240.90p 241.50p 153575
24/12/2018 244.00p 246.60p 243.70p 244.00p 44615
21/12/2018 254.00p 256.00p 245.00p 245.00p 164385
20/12/2018 257.00p 257.00p 247.00p 255.00p 74310
19/12/2018 257.00p 264.20p 253.00p 253.00p 118040
18/12/2018 257.00p 261.50p 255.00p 261.00p 109335
17/12/2018 263.00p 264.56p 259.63p 264.00p 91190
14/12/2018 262.00p 266.40p 261.98p 262.00p 112730
13/12/2018 262.00p 269.53p 262.00p 265.00p 53945
12/12/2018 266.05p 268.00p 264.00p 266.00p 136915
11/12/2018 261.00p 266.94p 260.06p 261.00p 76605
10/12/2018 264.00p 266.23p 260.40p 261.00p 120040
07/12/2018 271.00p 277.23p 261.00p 261.00p 195715
06/12/2018 276.00p 276.00p 266.30p 272.00p 56515
05/12/2018 281.00p 286.80p 273.00p 273.00p 65560
04/12/2018 286.00p 291.74p 284.00p 287.00p 82520
03/12/2018 290.00p 291.00p 284.00p 291.00p 136325
30/11/2018 281.00p 282.47p 279.00p 281.00p 63450
29/11/2018 270.00p 282.95p 270.00p 281.50p 191735
28/11/2018 271.00p 276.00p 271.00p 273.50p 71135
27/11/2018 274.00p 274.00p 271.00p 271.00p 34505
26/11/2018 274.00p 274.00p 267.20p 270.50p 72930
23/11/2018 266.00p 273.00p 266.00p 271.00p 93455
22/11/2018 269.00p 273.09p 267.00p 269.50p 55490
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

*Close Price adjusted for both dividends and splits