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
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
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

*Close Price adjusted for both dividends and splits