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
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
24/09/2015 150.80p 151.86p 150.40p 150.50p 97855
23/09/2015 150.30p 153.00p 150.12p 153.00p 129655
22/09/2015 152.00p 152.00p 150.00p 150.30p 96705
21/09/2015 152.40p 153.90p 150.80p 153.90p 91905
18/09/2015 153.20p 153.20p 150.30p 152.40p 179675
17/09/2015 152.10p 152.90p 151.19p 152.20p 57655
16/09/2015 153.10p 153.20p 151.31p 153.20p 96340
15/09/2015 150.20p 153.00p 150.20p 152.70p 61205
14/09/2015 151.40p 152.96p 151.10p 151.70p 103265
11/09/2015 151.00p 153.74p 150.70p 150.70p 234625
10/09/2015 153.00p 154.63p 151.00p 151.60p 102095
09/09/2015 154.70p 156.12p 153.00p 154.40p 195585
08/09/2015 152.00p 153.77p 151.00p 151.60p 115335
07/09/2015 153.00p 155.61p 151.97p 152.00p 126960
04/09/2015 154.50p 154.80p 153.00p 153.00p 73690
03/09/2015 155.00p 155.80p 152.80p 155.80p 158655
02/09/2015 152.70p 155.25p 152.70p 153.05p 36270
01/09/2015 155.30p 155.97p 152.70p 152.70p 78085
28/08/2015 156.60p 156.80p 153.82p 156.50p 96280
27/08/2015 153.60p 155.18p 151.70p 154.85p 88570
26/08/2015 149.50p 151.87p 149.05p 150.80p 120610
25/08/2015 145.90p 151.83p 145.90p 151.00p 75375
24/08/2015 153.80p 153.80p 146.00p 146.00p 196050
21/08/2015 158.40p 158.40p 154.80p 155.50p 121330
20/08/2015 158.80p 160.50p 158.10p 159.30p 51960
19/08/2015 160.40p 162.00p 159.30p 160.05p 88710
18/08/2015 161.20p 162.36p 160.40p 161.30p 86985
17/08/2015 162.90p 162.90p 160.96p 162.30p 40115
14/08/2015 162.00p 162.63p 161.20p 161.80p 100950
13/08/2015 160.40p 163.00p 160.00p 163.00p 185075
12/08/2015 160.80p 161.69p 159.00p 160.80p 182430
11/08/2015 162.73p 163.00p 160.95p 161.20p 29595
10/08/2015 161.80p 163.00p 160.36p 163.00p 221565
07/08/2015 162.00p 162.00p 160.80p 161.40p 114745
06/08/2015 161.00p 161.70p 161.00p 161.45p 30630
05/08/2015 161.40p 161.99p 160.00p 161.40p 77180
04/08/2015 161.40p 161.40p 160.00p 161.00p 73125
03/08/2015 160.36p 161.39p 160.00p 160.70p 83650
31/07/2015 158.80p 161.20p 158.00p 160.70p 214515
30/07/2015 159.00p 161.50p 158.80p 158.80p 100780
29/07/2015 159.60p 161.20p 159.20p 159.20p 44605
28/07/2015 160.10p 161.00p 159.40p 159.40p 85890
27/07/2015 161.00p 162.60p 160.00p 160.00p 74870
24/07/2015 162.90p 164.01p 162.00p 162.40p 74570
23/07/2015 163.00p 164.05p 162.60p 162.80p 196660
22/07/2015 163.60p 165.00p 162.61p 163.60p 98590
21/07/2015 165.00p 165.42p 163.40p 163.40p 143060
20/07/2015 164.80p 165.70p 164.10p 164.10p 67900
17/07/2015 164.00p 165.55p 162.25p 165.00p 152255
16/07/2015 162.00p 165.00p 162.00p 164.80p 164470
15/07/2015 162.10p 163.78p 161.57p 162.70p 105260
14/07/2015 164.00p 164.81p 162.23p 162.75p 149355
13/07/2015 164.00p 166.60p 163.20p 163.20p 129710
10/07/2015 164.00p 166.00p 164.00p 164.10p 30535
09/07/2015 162.40p 165.00p 162.34p 163.50p 113770
08/07/2015 162.00p 164.20p 162.00p 164.00p 226705
07/07/2015 161.60p 163.67p 161.09p 162.20p 111340
06/07/2015 160.30p 162.10p 160.30p 161.90p 100860
03/07/2015 162.00p 163.68p 161.19p 163.50p 96995
02/07/2015 161.00p 163.90p 161.00p 162.00p 108410
01/07/2015 161.00p 163.40p 161.00p 162.20p 67290
30/06/2015 162.30p 162.75p 161.00p 161.00p 61095
29/06/2015 162.80p 163.84p 162.00p 162.90p 66755
26/06/2015 164.40p 165.20p 163.90p 165.20p 110955
25/06/2015 165.20p 165.86p 163.80p 164.80p 78225
24/06/2015 167.00p 167.00p 165.20p 165.20p 58750
23/06/2015 166.00p 166.80p 166.00p 166.00p 52280
22/06/2015 166.20p 166.75p 166.00p 166.00p 109595
19/06/2015 165.20p 166.60p 163.40p 166.60p 146230
18/06/2015 164.00p 165.90p 163.80p 165.90p 208195
17/06/2015 165.50p 165.80p 164.00p 165.20p 245295
16/06/2015 165.50p 165.50p 164.00p 165.30p 109010
15/06/2015 165.60p 165.95p 164.00p 164.00p 65100
12/06/2015 166.30p 167.10p 165.90p 165.90p 154890
11/06/2015 166.40p 167.80p 166.20p 167.80p 190875
10/06/2015 166.80p 166.80p 165.00p 166.20p 436240
09/06/2015 166.00p 166.60p 165.10p 165.20p 217875
08/06/2015 166.00p 168.05p 166.00p 168.00p 183745
05/06/2015 168.00p 169.80p 166.00p 166.60p 155995
04/06/2015 168.00p 169.16p 167.00p 167.00p 54110
03/06/2015 170.00p 170.39p 168.00p 170.00p 105440
02/06/2015 168.80p 170.01p 168.00p 168.00p 113635
01/06/2015 169.60p 170.36p 168.40p 168.80p 173155
29/05/2015 169.00p 169.41p 167.86p 168.60p 202995
28/05/2015 169.00p 170.00p 168.00p 170.00p 157290
27/05/2015 168.00p 169.80p 167.49p 169.80p 101720
26/05/2015 169.80p 170.42p 167.00p 167.00p 221015
22/05/2015 169.80p 170.40p 168.03p 169.20p 162895
21/05/2015 168.03p 169.50p 168.01p 168.45p 52805
20/05/2015 170.00p 170.00p 168.02p 170.00p 136970
19/05/2015 168.10p 170.00p 168.02p 170.00p 124875
18/05/2015 167.50p 168.56p 166.03p 168.00p 67285
15/05/2015 166.50p 168.30p 166.00p 167.00p 286870
14/05/2015 166.40p 167.90p 166.30p 166.40p 151040
13/05/2015 166.90p 168.05p 166.40p 167.20p 195260
12/05/2015 168.90p 168.90p 167.00p 167.60p 154045
11/05/2015 169.20p 169.90p 168.60p 169.90p 82420
08/05/2015 169.60p 169.90p 167.40p 169.90p 191290
07/05/2015 169.00p 171.04p 167.50p 167.50p 136325

*Close Price adjusted for both dividends and splits