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
25/04/2017 240.12p 241.00p 238.73p 239.20p 103055
24/04/2017 237.40p 239.10p 237.17p 239.00p 150285
21/04/2017 239.00p 239.49p 235.44p 237.40p 100200
20/04/2017 235.74p 238.15p 235.11p 237.00p 125825
19/04/2017 239.00p 242.91p 235.80p 235.80p 206365
18/04/2017 243.40p 244.95p 239.04p 241.00p 171855
13/04/2017 246.00p 246.79p 243.60p 245.60p 199020
12/04/2017 247.00p 248.00p 245.05p 246.40p 273310
11/04/2017 245.40p 247.18p 243.40p 246.00p 240750
10/04/2017 243.40p 247.00p 243.40p 247.00p 133310
07/04/2017 244.60p 246.40p 242.17p 245.50p 162175
06/04/2017 243.80p 243.80p 241.98p 243.30p 252840
05/04/2017 245.00p 246.20p 242.00p 244.20p 207570
04/04/2017 243.00p 245.00p 242.00p 243.00p 205035
03/04/2017 244.00p 246.00p 241.60p 242.00p 228090
31/03/2017 246.60p 247.23p 244.04p 246.00p 248195
30/03/2017 247.80p 247.80p 244.00p 247.20p 278800
29/03/2017 242.40p 245.60p 242.00p 244.00p 288175
28/03/2017 242.00p 243.00p 239.00p 241.80p 239370
27/03/2017 249.00p 249.00p 239.44p 241.60p 367715
24/03/2017 249.00p 253.71p 249.00p 249.00p 122050
23/03/2017 249.00p 253.20p 249.00p 249.00p 216925
22/03/2017 256.00p 256.00p 249.00p 253.20p 190385
21/03/2017 254.10p 257.97p 253.28p 253.90p 124220
20/03/2017 258.00p 258.00p 252.80p 255.40p 175470
17/03/2017 258.00p 259.80p 255.80p 259.80p 141460
16/03/2017 257.00p 257.80p 255.60p 256.00p 145635
15/03/2017 256.20p 256.90p 254.60p 256.20p 78400
14/03/2017 257.00p 257.00p 254.00p 256.00p 90500
13/03/2017 256.00p 256.22p 253.40p 253.60p 287785
10/03/2017 255.80p 256.00p 252.09p 256.00p 190080
09/03/2017 252.40p 254.60p 250.00p 254.60p 158460
08/03/2017 256.00p 256.00p 252.60p 252.60p 180960
07/03/2017 254.60p 256.00p 253.70p 255.00p 157845
06/03/2017 253.00p 255.85p 253.00p 254.40p 152120
03/03/2017 255.00p 255.98p 253.00p 255.00p 83680
02/03/2017 253.40p 256.00p 253.29p 255.80p 148725
01/03/2017 253.40p 256.00p 250.72p 256.00p 182030
28/02/2017 249.00p 253.59p 249.00p 249.00p 121235
27/02/2017 255.00p 255.00p 249.40p 251.40p 112375
24/02/2017 250.80p 252.80p 248.77p 249.40p 77350
23/02/2017 250.80p 256.00p 250.80p 251.00p 236260
22/02/2017 255.00p 256.00p 252.30p 253.40p 78995
21/02/2017 254.80p 255.00p 250.48p 255.00p 140010
20/02/2017 249.00p 254.96p 249.00p 254.00p 141615
17/02/2017 251.00p 251.47p 248.89p 251.00p 139270
16/02/2017 249.80p 251.00p 247.00p 251.00p 163385
15/02/2017 247.40p 247.50p 244.20p 246.10p 143495
14/02/2017 243.80p 247.30p 243.80p 245.80p 252770
13/02/2017 245.80p 246.04p 243.20p 245.20p 248380
10/02/2017 247.40p 247.40p 244.00p 245.40p 60200
09/02/2017 244.95p 244.95p 243.33p 244.40p 92845
08/02/2017 244.20p 245.51p 243.22p 244.20p 76680
07/02/2017 246.00p 246.00p 243.20p 244.40p 125895
06/02/2017 245.20p 246.60p 243.78p 245.20p 128235
03/02/2017 245.00p 246.60p 243.22p 245.00p 205580
02/02/2017 243.66p 246.85p 243.66p 245.50p 125975
01/02/2017 244.00p 247.60p 243.96p 245.70p 188880
31/01/2017 249.00p 249.00p 244.04p 246.40p 120470
30/01/2017 248.95p 248.95p 246.40p 246.50p 247545
27/01/2017 248.00p 249.00p 245.50p 246.80p 177540
26/01/2017 248.00p 248.00p 243.92p 248.00p 155440
25/01/2017 247.00p 247.80p 244.48p 247.80p 297275
24/01/2017 245.40p 247.00p 243.73p 244.50p 245985
23/01/2017 247.00p 247.00p 244.45p 245.40p 179230
20/01/2017 250.00p 250.00p 245.69p 247.80p 154220
19/01/2017 250.00p 250.00p 244.83p 247.90p 163185
18/01/2017 250.00p 251.09p 247.00p 247.00p 150665
17/01/2017 252.00p 252.12p 247.65p 248.80p 218480
16/01/2017 253.22p 253.67p 249.60p 251.20p 223290
13/01/2017 250.21p 253.32p 249.83p 252.00p 90580
12/01/2017 253.30p 253.30p 249.55p 251.50p 125865
11/01/2017 254.80p 254.80p 251.77p 254.80p 110165
10/01/2017 254.80p 254.80p 251.76p 252.80p 205970
09/01/2017 254.00p 255.00p 250.85p 253.80p 236605
06/01/2017 251.91p 253.98p 251.91p 252.80p 105970
05/01/2017 256.00p 256.72p 251.60p 251.60p 222930
04/01/2017 253.20p 256.00p 253.20p 253.40p 234725
03/01/2017 255.60p 256.98p 254.50p 254.50p 260250
30/12/2016 250.80p 254.04p 250.80p 250.80p 67020
29/12/2016 249.00p 253.95p 249.00p 249.20p 152315
28/12/2016 252.60p 253.00p 247.20p 249.40p 82620
23/12/2016 247.00p 252.00p 247.00p 247.40p 94220
22/12/2016 252.00p 252.00p 248.35p 248.60p 158780
21/12/2016 251.00p 251.00p 247.00p 247.00p 187685
20/12/2016 246.00p 250.00p 246.00p 246.00p 154075
19/12/2016 250.00p 250.00p 246.04p 247.40p 131155
16/12/2016 249.00p 250.00p 244.00p 250.00p 167665
15/12/2016 243.00p 248.00p 243.00p 245.00p 277095
14/12/2016 244.00p 248.00p 244.00p 244.20p 176850
13/12/2016 244.00p 248.00p 241.80p 244.00p 221325
12/12/2016 241.80p 244.00p 240.00p 243.00p 391765
09/12/2016 237.40p 242.00p 237.40p 241.80p 285545
08/12/2016 235.20p 239.00p 235.20p 237.00p 152095
07/12/2016 234.00p 235.47p 230.80p 231.40p 139340
06/12/2016 231.00p 236.88p 230.00p 230.00p 111970
05/12/2016 231.00p 236.40p 231.00p 233.40p 102355
02/12/2016 234.00p 234.96p 232.80p 234.80p 159460
01/12/2016 238.00p 238.00p 234.20p 234.20p 131200
30/11/2016 236.60p 236.64p 233.81p 236.60p 188985
29/11/2016 239.20p 239.20p 233.07p 237.00p 149095
28/11/2016 239.20p 239.20p 235.00p 237.50p 116530
25/11/2016 235.00p 238.50p 235.00p 235.00p 92555
24/11/2016 239.00p 239.60p 235.00p 236.80p 87470
23/11/2016 236.00p 240.00p 235.50p 236.80p 127260
22/11/2016 236.00p 238.38p 233.06p 235.60p 208135
21/11/2016 234.00p 239.25p 232.40p 232.40p 298605
18/11/2016 233.80p 236.91p 233.80p 235.00p 129685
17/11/2016 233.80p 236.65p 232.52p 235.00p 164790
16/11/2016 237.60p 238.40p 233.84p 235.00p 192685
15/11/2016 231.00p 248.00p 230.16p 238.40p 437310
14/11/2016 228.00p 231.02p 226.84p 231.00p 313140
11/11/2016 226.00p 226.02p 222.94p 225.60p 197575
10/11/2016 226.00p 230.00p 224.60p 225.20p 233595
09/11/2016 213.00p 221.00p 212.00p 219.00p 351340
08/11/2016 222.00p 222.00p 218.00p 218.20p 145365
07/11/2016 221.80p 221.80p 218.00p 218.20p 191765
04/11/2016 222.00p 225.00p 217.00p 217.00p 339290
03/11/2016 227.40p 227.89p 223.00p 223.00p 168275
02/11/2016 228.00p 229.00p 226.84p 228.00p 486470
01/11/2016 224.00p 227.90p 223.00p 227.80p 213920
31/10/2016 225.00p 225.00p 222.14p 224.80p 154920
28/10/2016 223.60p 224.00p 221.03p 223.40p 124530
27/10/2016 223.00p 224.00p 222.40p 222.40p 62730
26/10/2016 224.00p 224.00p 221.00p 221.00p 44085
25/10/2016 222.40p 224.00p 220.72p 223.40p 128405
24/10/2016 219.80p 222.39p 219.80p 222.20p 92605
21/10/2016 220.00p 222.33p 219.00p 219.20p 58230
20/10/2016 219.40p 222.37p 219.00p 219.00p 85125
19/10/2016 218.60p 221.98p 218.60p 219.20p 62485
18/10/2016 219.00p 222.00p 219.00p 221.80p 124605
17/10/2016 219.00p 221.30p 218.61p 219.60p 43525
14/10/2016 218.60p 222.40p 218.60p 222.20p 45240
13/10/2016 218.60p 220.94p 218.40p 218.60p 85600
12/10/2016 222.00p 225.02p 220.00p 221.80p 99795
11/10/2016 223.00p 224.00p 220.48p 223.60p 273590
10/10/2016 223.00p 223.58p 220.23p 223.00p 136150
07/10/2016 220.00p 222.60p 219.95p 222.60p 111220
06/10/2016 216.00p 218.00p 215.00p 217.00p 202165
05/10/2016 218.00p 222.47p 215.00p 215.00p 236480
04/10/2016 220.00p 224.80p 217.00p 217.00p 244630
03/10/2016 218.00p 220.00p 214.04p 217.00p 152540
30/09/2016 218.00p 218.00p 213.40p 218.00p 62370
29/09/2016 218.00p 218.00p 213.00p 218.00p 122250
28/09/2016 215.90p 215.90p 212.11p 213.50p 72360
27/09/2016 215.44p 215.93p 212.58p 214.60p 64605
26/09/2016 215.60p 215.80p 211.60p 215.00p 142810
23/09/2016 214.00p 215.60p 212.26p 215.00p 126395
22/09/2016 216.00p 216.00p 211.40p 213.00p 113970
21/09/2016 215.80p 215.80p 211.50p 215.80p 113610
20/09/2016 210.00p 215.20p 210.00p 214.80p 121055
19/09/2016 215.00p 215.20p 210.96p 215.20p 70160
16/09/2016 213.20p 213.80p 210.29p 213.80p 100210
15/09/2016 212.00p 212.98p 208.00p 212.20p 94060
14/09/2016 212.00p 213.20p 208.80p 212.60p 59820
13/09/2016 208.00p 211.21p 208.00p 209.40p 162645
12/09/2016 209.00p 210.00p 206.66p 209.40p 119325
09/09/2016 210.00p 212.96p 209.00p 209.00p 132405
08/09/2016 210.00p 214.17p 209.00p 209.00p 96330
07/09/2016 212.75p 213.75p 210.24p 212.40p 91535
06/09/2016 211.00p 212.70p 211.00p 211.40p 43370
05/09/2016 214.00p 214.00p 210.00p 210.00p 116135
02/09/2016 216.80p 220.00p 211.80p 211.80p 106035
01/09/2016 219.00p 219.00p 213.40p 214.70p 121885
31/08/2016 217.00p 218.55p 215.60p 216.20p 146955
30/08/2016 216.40p 218.61p 216.00p 216.00p 129950
26/08/2016 218.00p 218.00p 216.00p 216.40p 52305
25/08/2016 221.00p 221.00p 216.80p 217.00p 58700
24/08/2016 218.00p 220.60p 218.00p 218.90p 77890
23/08/2016 217.00p 220.75p 217.00p 217.00p 145710
22/08/2016 217.40p 221.00p 216.00p 217.60p 320495
19/08/2016 221.80p 221.80p 217.86p 220.00p 180200
18/08/2016 219.00p 221.80p 217.20p 221.80p 139875
17/08/2016 217.00p 220.80p 217.00p 217.20p 149170
16/08/2016 218.00p 222.70p 217.00p 217.00p 102450
15/08/2016 223.00p 223.00p 218.00p 218.20p 157755
12/08/2016 218.75p 222.00p 218.30p 220.10p 101515
11/08/2016 221.00p 221.00p 217.40p 218.70p 56710
10/08/2016 219.80p 221.00p 217.03p 221.00p 84380
09/08/2016 219.00p 219.80p 215.00p 219.80p 181460
08/08/2016 218.00p 219.00p 215.20p 218.80p 140080
05/08/2016 215.80p 215.80p 212.20p 215.60p 87915
04/08/2016 212.00p 215.60p 211.90p 212.00p 108625
03/08/2016 210.60p 215.70p 210.60p 210.60p 183400
02/08/2016 211.20p 216.00p 211.00p 211.00p 83140
01/08/2016 215.00p 216.39p 211.10p 215.00p 125130
29/07/2016 212.00p 214.00p 210.13p 214.00p 129205
28/07/2016 210.00p 212.00p 208.60p 210.00p 101705
27/07/2016 210.00p 212.00p 208.00p 210.00p 114950
26/07/2016 209.80p 210.09p 208.00p 210.00p 207535
25/07/2016 209.80p 209.96p 205.00p 205.00p 178845
22/07/2016 206.00p 209.80p 206.00p 208.80p 170075
21/07/2016 208.00p 210.00p 206.00p 206.00p 96360
20/07/2016 207.00p 208.77p 206.40p 207.60p 195240
19/07/2016 206.80p 206.94p 203.30p 206.00p 121595
18/07/2016 205.00p 206.60p 202.67p 205.60p 228660
15/07/2016 205.40p 205.56p 201.02p 201.20p 33080
14/07/2016 206.80p 206.80p 202.80p 205.80p 131480
13/07/2016 206.80p 207.00p 204.00p 207.00p 171265
12/07/2016 206.60p 207.60p 204.00p 204.00p 191570

*Close Price adjusted for both dividends and splits