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
11/07/2016 202.00p 207.93p 200.92p 204.00p 221120
08/07/2016 201.60p 201.98p 198.50p 201.80p 166055
07/07/2016 197.00p 201.80p 194.30p 201.80p 220615
06/07/2016 196.00p 196.85p 192.69p 196.40p 1261755
05/07/2016 192.20p 195.80p 192.20p 195.80p 171540
04/07/2016 195.00p 196.10p 192.61p 195.00p 110675
01/07/2016 192.10p 195.90p 192.10p 195.90p 213605
30/06/2016 188.00p 193.58p 188.00p 191.00p 423545
29/06/2016 188.00p 191.00p 186.00p 191.00p 202330
28/06/2016 186.00p 186.40p 183.00p 186.40p 180225
27/06/2016 184.00p 186.00p 183.40p 184.10p 168665
24/06/2016 168.00p 184.40p 167.75p 183.35p 158295
23/06/2016 180.00p 180.70p 178.72p 179.00p 88265
22/06/2016 179.70p 180.21p 178.30p 178.30p 106150
21/06/2016 179.40p 180.58p 179.00p 179.00p 103210
20/06/2016 179.40p 181.11p 179.40p 179.40p 151720
17/06/2016 180.00p 181.40p 179.10p 179.10p 173160
16/06/2016 183.30p 183.30p 179.40p 181.00p 127705
15/06/2016 182.70p 183.50p 182.10p 183.50p 205480
14/06/2016 182.10p 184.00p 182.10p 182.10p 110050
13/06/2016 183.90p 184.40p 181.60p 183.20p 187940
10/06/2016 183.90p 183.90p 181.62p 183.00p 97530
09/06/2016 182.30p 183.88p 182.30p 182.30p 85780
08/06/2016 182.00p 183.90p 181.65p 183.90p 207150
07/06/2016 183.90p 183.90p 181.37p 183.80p 63365
06/06/2016 182.00p 183.00p 181.10p 183.00p 98380
03/06/2016 180.80p 181.89p 179.40p 179.40p 86890
02/06/2016 181.90p 181.90p 180.60p 181.80p 156930
01/06/2016 180.00p 181.90p 178.50p 181.90p 134875
31/05/2016 179.80p 179.80p 178.20p 179.80p 117935
27/05/2016 179.40p 180.00p 176.72p 180.00p 166090
26/05/2016 179.40p 179.40p 177.33p 179.40p 70280
25/05/2016 179.30p 179.40p 177.00p 179.40p 165835
24/05/2016 178.00p 178.80p 176.20p 178.80p 100305
23/05/2016 177.34p 177.98p 176.74p 177.20p 96975
20/05/2016 176.00p 177.90p 175.32p 176.00p 57825
19/05/2016 176.00p 177.90p 175.00p 175.00p 67685
18/05/2016 177.80p 180.01p 176.50p 176.50p 96255
17/05/2016 180.50p 180.50p 178.10p 178.10p 138385
16/05/2016 178.40p 180.18p 178.05p 179.50p 116880
13/05/2016 180.10p 180.10p 177.90p 180.10p 77225
12/05/2016 180.70p 180.70p 178.40p 178.40p 79680
11/05/2016 182.00p 182.79p 181.11p 182.00p 99905
10/05/2016 181.00p 182.74p 181.00p 181.50p 59335
09/05/2016 179.10p 182.52p 179.10p 180.10p 56120
06/05/2016 179.80p 182.60p 179.46p 179.60p 124600
05/05/2016 180.00p 182.60p 180.00p 180.10p 70975
04/05/2016 182.67p 182.70p 180.00p 181.25p 61715
03/05/2016 179.80p 182.70p 179.80p 180.00p 127925
29/04/2016 182.00p 183.62p 179.80p 179.80p 130285
28/04/2016 183.30p 183.98p 182.32p 183.40p 94415
27/04/2016 183.10p 183.60p 181.60p 183.10p 61040
26/04/2016 183.60p 183.60p 181.69p 183.60p 31455
25/04/2016 181.40p 183.30p 181.12p 183.30p 70030
22/04/2016 183.40p 183.40p 180.30p 181.00p 120885
21/04/2016 182.00p 183.40p 181.77p 183.40p 72625
20/04/2016 181.40p 183.00p 180.72p 181.30p 262745
19/04/2016 181.50p 182.39p 181.47p 182.10p 104775
18/04/2016 180.60p 181.97p 180.20p 181.60p 118165
15/04/2016 182.40p 182.90p 180.43p 181.55p 126275
14/04/2016 180.10p 181.54p 180.10p 181.40p 98515
13/04/2016 180.00p 181.50p 180.00p 180.00p 129010
12/04/2016 178.40p 180.86p 178.20p 178.30p 161660
11/04/2016 181.90p 181.90p 178.40p 178.40p 120765
08/04/2016 179.40p 181.20p 179.40p 179.40p 106220
07/04/2016 180.40p 181.33p 179.00p 179.00p 122455
06/04/2016 181.10p 181.10p 178.00p 181.10p 165415
05/04/2016 179.20p 180.20p 178.00p 178.00p 162375
04/04/2016 179.10p 181.12p 179.02p 179.20p 225995
01/04/2016 177.00p 178.40p 177.00p 177.30p 201925
31/03/2016 177.00p 177.80p 176.12p 177.80p 67260
30/03/2016 175.60p 177.50p 175.60p 176.10p 158215
29/03/2016 177.90p 178.00p 175.60p 177.00p 158035
24/03/2016 178.30p 179.60p 176.60p 176.60p 229150
23/03/2016 180.00p 180.00p 178.30p 178.30p 154995
22/03/2016 178.20p 181.00p 177.59p 180.50p 320785
21/03/2016 180.00p 180.00p 178.20p 178.20p 139130
18/03/2016 180.00p 180.00p 178.30p 179.10p 179900
17/03/2016 178.40p 180.20p 178.20p 180.20p 75360
16/03/2016 178.20p 180.00p 176.10p 180.00p 170645
15/03/2016 176.00p 177.58p 176.00p 176.00p 63615
14/03/2016 175.20p 177.20p 175.20p 177.20p 343370
11/03/2016 176.20p 177.20p 174.10p 177.20p 133950
10/03/2016 176.00p 176.41p 173.40p 173.50p 195925
09/03/2016 174.00p 175.58p 172.20p 175.00p 187930
08/03/2016 174.00p 175.50p 172.10p 172.10p 99900
07/03/2016 175.20p 176.00p 174.10p 176.00p 81435
04/03/2016 174.00p 175.70p 172.60p 175.70p 115205
03/03/2016 174.00p 174.00p 172.00p 174.00p 66920
02/03/2016 171.30p 174.00p 171.30p 174.00p 215195
01/03/2016 170.40p 171.60p 169.30p 171.60p 76515
29/02/2016 171.00p 171.14p 169.30p 171.00p 368435
26/02/2016 170.10p 172.00p 170.00p 172.00p 176905
25/02/2016 167.00p 169.00p 166.78p 169.00p 244300
24/02/2016 166.00p 166.60p 164.80p 166.20p 271945
23/02/2016 166.00p 167.60p 164.80p 167.60p 302680
22/02/2016 164.00p 167.00p 163.20p 166.60p 897520
19/02/2016 163.10p 164.95p 163.00p 164.70p 106850
18/02/2016 165.20p 165.20p 163.00p 165.00p 136970
17/02/2016 162.80p 164.80p 161.00p 164.80p 104905
16/02/2016 163.80p 163.80p 161.00p 162.80p 558530
15/02/2016 161.20p 162.58p 160.28p 161.00p 26910
12/02/2016 156.00p 158.80p 156.00p 158.80p 294440
11/02/2016 159.50p 159.50p 156.20p 157.90p 119915
10/02/2016 161.00p 161.80p 159.47p 159.50p 97160
09/02/2016 159.40p 160.00p 158.40p 160.00p 118570
08/02/2016 158.00p 159.40p 158.00p 158.00p 56530
05/02/2016 160.60p 161.00p 159.13p 160.40p 517490
04/02/2016 158.00p 160.80p 158.00p 160.80p 542925
03/02/2016 159.00p 160.42p 155.60p 155.60p 148005
02/02/2016 161.00p 162.90p 159.50p 160.00p 128770
01/02/2016 162.50p 163.50p 161.00p 161.00p 138315
29/01/2016 156.90p 163.00p 156.90p 163.00p 559190
28/01/2016 158.80p 158.80p 154.20p 154.20p 112165
27/01/2016 155.40p 158.70p 155.40p 158.70p 185325
26/01/2016 156.40p 157.75p 155.56p 156.65p 63990
25/01/2016 158.00p 160.00p 157.12p 157.65p 73540
22/01/2016 157.80p 158.80p 156.92p 158.00p 208610
21/01/2016 153.90p 156.10p 152.42p 156.10p 44690
20/01/2016 157.30p 157.68p 153.20p 153.20p 153485
19/01/2016 158.00p 159.28p 157.00p 157.80p 98020
18/01/2016 156.00p 156.80p 155.12p 156.80p 263495
15/01/2016 158.10p 159.80p 154.30p 156.00p 110450
14/01/2016 160.00p 160.00p 156.50p 158.00p 162785
13/01/2016 162.00p 163.27p 161.00p 161.10p 48560
12/01/2016 161.70p 162.89p 159.98p 161.00p 46940
11/01/2016 162.20p 162.20p 159.20p 159.20p 27000
08/01/2016 162.90p 162.90p 160.00p 160.00p 83710
07/01/2016 160.00p 162.70p 159.35p 162.70p 97315
06/01/2016 162.30p 164.24p 162.30p 163.40p 56960
05/01/2016 163.90p 165.10p 162.53p 165.00p 76465
04/01/2016 164.00p 164.83p 162.29p 164.40p 102025
31/12/2015 166.90p 166.90p 165.22p 166.70p 142150
30/12/2015 165.00p 166.90p 164.24p 166.60p 189065
29/12/2015 164.00p 165.60p 163.19p 165.60p 66565
24/12/2015 162.20p 163.91p 162.00p 162.20p 24480
23/12/2015 161.60p 163.79p 161.11p 161.80p 27035
22/12/2015 160.20p 163.10p 160.20p 160.60p 88030
21/12/2015 160.20p 162.30p 160.20p 160.20p 35110
18/12/2015 162.20p 162.63p 158.10p 158.10p 106625
17/12/2015 163.90p 164.82p 162.20p 162.20p 96280
16/12/2015 162.00p 162.00p 159.63p 162.00p 29160
15/12/2015 158.00p 160.00p 157.58p 159.80p 115880
14/12/2015 158.50p 159.71p 156.60p 156.60p 96240
11/12/2015 159.00p 160.45p 158.50p 158.50p 64885
10/12/2015 164.70p 164.70p 160.00p 160.40p 159620
09/12/2015 165.70p 165.70p 162.24p 163.00p 46140
08/12/2015 163.60p 164.29p 162.20p 163.30p 105570
07/12/2015 165.50p 165.92p 163.60p 165.20p 299780
04/12/2015 163.80p 164.80p 162.25p 164.80p 237390
03/12/2015 166.70p 167.33p 164.10p 164.60p 257205
02/12/2015 166.00p 167.80p 165.10p 167.80p 155660
01/12/2015 165.40p 166.83p 165.40p 165.40p 54660
30/11/2015 166.00p 166.77p 164.80p 164.80p 196740
27/11/2015 166.65p 167.32p 165.62p 166.55p 22145
26/11/2015 165.57p 167.39p 165.57p 166.60p 43945
25/11/2015 166.50p 166.50p 165.20p 165.30p 57160
24/11/2015 164.10p 165.90p 164.10p 165.90p 225620
23/11/2015 164.40p 165.99p 164.22p 165.80p 219680
20/11/2015 164.40p 166.00p 164.02p 166.00p 149170
19/11/2015 163.00p 165.40p 163.00p 165.20p 162165
18/11/2015 163.20p 164.09p 162.67p 164.00p 111510
17/11/2015 163.00p 164.40p 162.80p 164.40p 419640
16/11/2015 160.30p 162.90p 160.30p 162.90p 168940
13/11/2015 162.60p 164.75p 162.00p 162.00p 53500
12/11/2015 165.30p 166.40p 163.60p 163.60p 99915
11/11/2015 165.40p 166.83p 165.30p 166.20p 249010
10/11/2015 165.30p 167.08p 165.30p 166.80p 51665
09/11/2015 166.80p 167.82p 165.30p 167.00p 110370
06/11/2015 166.80p 167.21p 166.10p 167.00p 437400
05/11/2015 166.90p 166.90p 165.80p 166.40p 325760
04/11/2015 166.60p 166.90p 166.00p 166.00p 64660
03/11/2015 164.20p 165.98p 164.20p 165.40p 144870
02/11/2015 164.00p 164.90p 163.06p 163.10p 94665
30/10/2015 164.70p 166.12p 164.00p 164.00p 122230
29/10/2015 166.00p 166.00p 164.70p 164.70p 261235
28/10/2015 164.50p 166.20p 164.40p 166.20p 112210
27/10/2015 164.80p 165.20p 164.10p 165.20p 73955
26/10/2015 164.40p 166.00p 164.00p 166.00p 365570
23/10/2015 161.50p 165.20p 161.50p 165.20p 259980
22/10/2015 160.00p 161.40p 159.00p 161.40p 84180
21/10/2015 159.30p 160.00p 158.80p 158.80p 184940
20/10/2015 160.00p 160.00p 158.80p 159.40p 99000
19/10/2015 159.00p 159.50p 158.90p 159.40p 98030
16/10/2015 160.00p 160.00p 158.29p 159.80p 143090
15/10/2015 159.20p 160.00p 158.00p 160.00p 129675
14/10/2015 159.70p 159.70p 157.90p 159.00p 241390
13/10/2015 158.00p 159.90p 157.77p 159.90p 174365
12/10/2015 160.00p 160.00p 158.20p 160.00p 120800
09/10/2015 160.00p 160.50p 158.80p 160.00p 316615
08/10/2015 157.60p 158.80p 156.34p 158.80p 298115
07/10/2015 156.40p 157.20p 155.66p 156.80p 150830
06/10/2015 156.00p 157.40p 154.07p 157.40p 209845
05/10/2015 152.80p 154.35p 152.80p 153.40p 228230
02/10/2015 152.80p 153.40p 150.00p 150.20p 123840
01/10/2015 152.40p 154.13p 151.60p 151.60p 103420
30/09/2015 152.10p 153.60p 151.60p 152.30p 189700
29/09/2015 150.80p 150.80p 148.00p 149.80p 182040
28/09/2015 152.10p 153.60p 151.30p 151.65p 178595
25/09/2015 153.60p 154.00p 150.50p 154.00p 118545

*Close Price adjusted for both dividends and splits