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
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
18/09/2017 232.20p 233.10p 232.20p 233.10p 1085
15/09/2017 232.60p 232.60p 231.20p 231.20p 52275
14/09/2017 233.60p 234.00p 233.00p 233.20p 153500
13/09/2017 239.20p 239.20p 238.60p 239.20p 3090
12/09/2017 239.60p 239.60p 235.20p 236.80p 23275
11/09/2017 235.80p 236.70p 235.80p 236.70p 435
08/09/2017 239.00p 239.00p 233.80p 234.70p 3340
07/09/2017 236.00p 238.60p 236.30p 236.30p 86700
06/09/2017 236.00p 238.60p 235.00p 238.60p 10265
05/09/2017 236.80p 237.40p 236.00p 236.00p 7700
04/09/2017 241.80p 241.80p 236.80p 239.50p 1060
01/09/2017 238.00p 240.00p 237.80p 240.00p 9250
31/08/2017 241.40p 240.00p 239.90p 239.90p 60245
30/08/2017 241.40p 241.40p 238.00p 240.00p 19995
29/08/2017 241.60p 241.60p 238.80p 238.80p 445
25/08/2017 239.40p 240.00p 239.20p 239.20p 2480
24/08/2017 236.40p 241.80p 236.40p 241.40p 11100
23/08/2017 240.40p 240.60p 238.80p 238.80p 55
22/08/2017 235.00p 238.00p 236.90p 238.00p 103025
21/08/2017 235.00p 236.90p 235.00p 236.90p 19600
18/08/2017 235.00p 239.20p 235.00p 235.00p 51145
17/08/2017 242.60p 242.60p 238.00p 238.00p 19070
16/08/2017 242.00p 243.00p 240.60p 242.80p 5905
15/08/2017 237.40p 242.00p 237.40p 241.00p 39995
14/08/2017 240.80p 240.80p 236.40p 240.60p 6715
11/08/2017 240.80p 237.20p 236.00p 237.20p 131020
10/08/2017 240.80p 240.80p 236.00p 236.00p 15020
09/08/2017 240.80p 240.80p 240.80p 240.80p 845
08/08/2017 241.80p 241.40p 241.10p 241.10p 108150
07/08/2017 241.80p 241.80p 239.60p 241.40p 34365
04/08/2017 239.60p 240.60p 239.60p 240.60p 560
03/08/2017 240.20p 240.20p 238.00p 238.00p 24650
02/08/2017 238.20p 238.20p 236.40p 237.10p 820
01/08/2017 240.00p 240.00p 237.10p 237.10p 1350
31/07/2017 239.00p 239.00p 236.00p 236.00p 19115
28/07/2017 236.20p 237.40p 236.00p 236.00p 20425
27/07/2017 241.60p 241.60p 237.00p 237.00p 1420
26/07/2017 237.60p 239.60p 237.40p 237.40p 112460
25/07/2017 237.60p 240.00p 237.60p 240.00p 420
24/07/2017 237.20p 238.80p 236.60p 238.80p 64005
21/07/2017 237.40p 239.40p 237.40p 238.60p 16530
20/07/2017 238.20p 238.20p 237.40p 237.40p 115
19/07/2017 237.80p 239.10p 237.80p 239.10p 2625
18/07/2017 237.00p 239.40p 237.00p 238.00p 10280
17/07/2017 238.80p 238.80p 238.50p 238.50p 40
14/07/2017 237.00p 237.80p 237.00p 237.80p 95
13/07/2017 242.60p 242.60p 238.20p 238.20p 28300
12/07/2017 241.80p 241.80p 238.80p 240.50p 34695
11/07/2017 241.60p 241.60p 238.80p 238.80p 42205
10/07/2017 236.00p 238.80p 236.00p 238.80p 710
07/07/2017 239.60p 239.60p 237.00p 237.00p 85275
06/07/2017 239.60p 239.60p 239.60p 239.60p 5
05/07/2017 234.40p 236.60p 234.40p 236.60p 470
04/07/2017 234.20p 234.40p 234.20p 234.40p 10775
03/07/2017 235.20p 236.60p 235.20p 236.60p 18935
30/06/2017 235.40p 235.40p 235.20p 235.20p 325
29/06/2017 235.20p 237.00p 235.20p 237.00p 19810
28/06/2017 240.00p 240.00p 235.20p 235.20p 49050
27/06/2017 240.20p 240.90p 240.00p 240.90p 2445
26/06/2017 241.00p 243.80p 240.60p 241.50p 28020
23/06/2017 241.20p 244.80p 241.00p 242.00p 101510
22/06/2017 241.40p 241.40p 241.40p 241.40p 615
21/06/2017 244.80p 244.80p 241.40p 241.40p 56455
20/06/2017 243.00p 244.40p 241.80p 243.00p 38420
19/06/2017 242.00p 243.00p 240.40p 241.90p 15745
16/06/2017 239.00p 241.80p 238.00p 241.80p 199095
15/06/2017 238.00p 241.92p 237.98p 238.00p 64830
14/06/2017 238.60p 241.80p 238.20p 240.00p 161510
13/06/2017 236.80p 240.40p 236.80p 239.60p 162420
12/06/2017 235.00p 238.80p 234.38p 238.50p 127000
09/06/2017 236.00p 238.52p 234.80p 237.60p 125785
08/06/2017 234.00p 237.80p 234.00p 235.00p 160840
07/06/2017 235.00p 236.58p 234.00p 234.80p 138555
06/06/2017 234.20p 236.85p 234.00p 235.20p 99825
05/06/2017 234.00p 237.61p 234.00p 235.00p 125425
02/06/2017 236.40p 237.40p 234.00p 236.20p 177400
01/06/2017 234.60p 236.00p 233.04p 235.60p 99660
31/05/2017 235.80p 235.80p 232.57p 233.20p 108795
30/05/2017 235.00p 235.66p 233.00p 235.40p 191175
26/05/2017 233.20p 235.30p 232.20p 235.30p 90675
25/05/2017 233.80p 234.00p 231.68p 233.20p 114080
24/05/2017 234.00p 234.20p 231.54p 232.40p 200940
23/05/2017 231.00p 234.30p 230.48p 232.50p 163010
22/05/2017 230.80p 234.40p 230.80p 232.70p 82675
19/05/2017 232.40p 234.20p 230.72p 232.10p 118435
18/05/2017 233.60p 234.37p 230.31p 231.70p 246105
17/05/2017 235.40p 237.73p 234.55p 236.40p 206390
16/05/2017 236.00p 237.17p 234.87p 236.00p 147480
15/05/2017 238.24p 238.24p 234.60p 236.00p 67330
12/05/2017 235.40p 237.13p 235.26p 236.80p 142760
11/05/2017 235.00p 237.16p 235.00p 236.50p 147130
10/05/2017 236.00p 237.80p 235.00p 237.80p 133565
09/05/2017 237.12p 237.78p 235.36p 236.70p 104110
08/05/2017 236.00p 237.28p 235.20p 236.00p 323405
05/05/2017 238.80p 240.20p 235.04p 237.80p 149165
04/05/2017 239.00p 241.72p 239.00p 239.00p 132105
03/05/2017 239.95p 242.02p 239.01p 239.70p 106735
02/05/2017 239.60p 240.33p 239.00p 239.40p 178050
28/04/2017 241.60p 243.68p 239.40p 239.40p 350795
27/04/2017 242.00p 243.18p 240.80p 240.80p 235325
26/04/2017 239.40p 243.58p 238.00p 242.30p 226680

*Close Price adjusted for both dividends and splits