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
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
07/02/2018 252.00p 255.00p 251.80p 255.00p 142145
06/02/2018 246.00p 249.85p 244.00p 248.00p 184805
05/02/2018 253.40p 256.24p 252.00p 254.00p 167615
02/02/2018 259.46p 259.85p 257.58p 258.50p 101415
01/02/2018 260.00p 260.40p 256.75p 260.00p 45060
31/01/2018 258.00p 261.56p 257.20p 260.00p 120125
30/01/2018 261.00p 264.25p 261.00p 261.00p 94330
29/01/2018 265.00p 266.56p 261.40p 265.50p 119770
26/01/2018 264.16p 264.78p 261.44p 264.00p 85995
25/01/2018 265.00p 266.60p 263.00p 263.50p 83295
24/01/2018 272.00p 272.55p 266.00p 266.50p 103050
23/01/2018 271.60p 272.89p 270.44p 272.50p 58365
22/01/2018 273.00p 273.00p 269.40p 271.50p 87790
19/01/2018 270.48p 272.40p 270.00p 272.00p 80185
18/01/2018 274.00p 274.00p 270.00p 271.00p 203950
17/01/2018 272.00p 273.80p 270.20p 272.50p 106535
16/01/2018 271.00p 273.15p 271.00p 272.50p 102090
15/01/2018 272.00p 273.46p 271.11p 272.00p 76640
12/01/2018 277.00p 277.00p 272.00p 272.00p 149720
11/01/2018 275.00p 276.00p 273.00p 274.00p 105165
10/01/2018 273.00p 274.70p 273.00p 273.00p 94450
09/01/2018 275.00p 275.00p 273.20p 275.00p 67310
08/01/2018 275.00p 275.00p 273.02p 274.00p 107715
05/01/2018 273.00p 273.55p 272.05p 272.50p 62060
04/01/2018 271.00p 273.00p 269.44p 272.00p 108100
03/01/2018 271.00p 271.00p 267.00p 267.00p 60615
02/01/2018 267.00p 272.00p 262.50p 271.00p 148510
29/12/2017 264.00p 266.40p 264.00p 266.40p 25575
28/12/2017 266.40p 266.40p 264.50p 266.40p 36445
27/12/2017 264.02p 266.40p 264.02p 264.50p 41105
22/12/2017 265.13p 265.56p 262.00p 263.80p 37090
21/12/2017 265.56p 265.56p 262.20p 263.90p 159920
20/12/2017 265.60p 265.60p 262.40p 263.90p 69160
19/12/2017 263.00p 265.60p 261.66p 264.20p 67825
18/12/2017 262.00p 263.00p 260.00p 261.50p 72270
15/12/2017 262.00p 262.00p 260.46p 262.00p 38850
14/12/2017 259.40p 262.00p 259.40p 260.70p 36885
13/12/2017 259.00p 262.00p 258.20p 262.00p 48160
12/12/2017 258.40p 260.82p 258.20p 258.20p 40370
11/12/2017 257.00p 261.60p 257.00p 259.80p 74035
08/12/2017 259.00p 261.29p 255.60p 259.10p 89450
07/12/2017 257.40p 259.00p 255.60p 259.00p 55285
06/12/2017 258.00p 258.74p 255.00p 257.20p 51360
05/12/2017 258.00p 258.56p 255.40p 257.00p 108235
04/12/2017 256.00p 260.00p 254.74p 257.00p 129305
01/12/2017 254.00p 254.00p 250.40p 252.20p 67685
30/11/2017 254.00p 254.00p 252.10p 254.00p 41480
29/11/2017 253.80p 254.00p 251.11p 253.40p 59230
28/11/2017 253.80p 254.00p 252.00p 252.50p 117525
27/11/2017 252.14p 254.00p 250.27p 252.90p 38640
24/11/2017 254.00p 254.00p 250.54p 252.00p 41510
23/11/2017 253.80p 254.00p 250.40p 252.10p 40275
22/11/2017 254.00p 254.00p 250.80p 252.00p 56385
21/11/2017 254.00p 254.00p 250.84p 252.30p 61320
20/11/2017 253.76p 253.76p 251.53p 252.00p 27820
17/11/2017 254.40p 255.00p 249.80p 253.60p 98125
16/11/2017 254.40p 254.40p 249.05p 252.00p 59005
15/11/2017 252.00p 252.42p 249.00p 250.20p 98880
14/11/2017 252.20p 254.40p 249.00p 254.40p 56240
13/11/2017 249.00p 253.60p 249.20p 252.00p 154235
10/11/2017 249.00p 252.58p 249.00p 249.00p 106380
09/11/2017 250.20p 255.00p 249.00p 249.00p 138005
08/11/2017 255.00p 255.94p 252.69p 253.20p 72380
07/11/2017 255.00p 255.60p 250.20p 252.70p 74485
06/11/2017 255.00p 255.95p 250.60p 250.60p 59885
03/11/2017 248.60p 254.95p 251.17p 252.50p 41235
02/11/2017 248.60p 253.97p 248.60p 252.50p 53335
01/11/2017 251.00p 254.00p 249.32p 254.00p 102060
31/10/2017 251.20p 253.01p 248.00p 248.00p 110260
30/10/2017 248.20p 253.36p 248.20p 249.90p 83570
27/10/2017 248.20p 253.42p 248.20p 252.00p 59540
26/10/2017 250.00p 252.94p 248.00p 248.00p 86975
25/10/2017 250.00p 252.70p 248.00p 249.90p 129985
24/10/2017 251.00p 254.56p 250.00p 252.60p 61050
23/10/2017 252.00p 255.47p 250.06p 253.00p 53720
20/10/2017 252.00p 256.00p 250.90p 250.90p 125975
19/10/2017 250.00p 255.80p 250.00p 253.40p 98005
18/10/2017 250.80p 254.80p 250.00p 252.70p 74710
17/10/2017 250.60p 255.25p 251.05p 253.30p 81650
16/10/2017 250.60p 255.80p 250.00p 255.80p 77050
13/10/2017 252.40p 252.40p 250.00p 251.90p 15715
12/10/2017 252.40p 252.40p 252.40p 252.40p 45
11/10/2017 255.00p 255.00p 254.00p 254.00p 4500
10/10/2017 259.00p 260.00p 254.00p 257.40p 65805
09/10/2017 256.00p 258.20p 254.00p 258.20p 18255
06/10/2017 253.00p 255.20p 252.20p 254.00p 53165
05/10/2017 245.00p 251.00p 245.00p 250.40p 33010
04/10/2017 248.80p 248.80p 246.00p 246.60p 45805
03/10/2017 248.80p 248.80p 245.00p 245.00p 32390
02/10/2017 244.00p 247.60p 243.00p 247.60p 52470
29/09/2017 241.80p 243.20p 240.40p 243.20p 68800
28/09/2017 237.00p 238.20p 236.00p 238.10p 146225
27/09/2017 236.80p 238.10p 236.80p 238.10p 10980
26/09/2017 234.00p 235.90p 235.60p 235.90p 98955
25/09/2017 234.00p 235.60p 234.00p 235.60p 28780
22/09/2017 236.80p 236.80p 232.00p 232.00p 13190
21/09/2017 236.80p 236.80p 233.40p 234.40p 76865
20/09/2017 234.40p 236.60p 234.40p 236.60p 3170
19/09/2017 233.40p 233.40p 233.40p 233.40p 15650

*Close Price adjusted for both dividends and splits