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
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
06/05/2015 172.20p 173.05p 171.30p 171.30p 158195
05/05/2015 173.80p 174.20p 172.20p 172.20p 198425
01/05/2015 171.60p 173.34p 171.50p 172.70p 112295
30/04/2015 173.40p 173.71p 171.00p 171.90p 136705
29/04/2015 175.40p 175.40p 172.60p 172.80p 104450
28/04/2015 177.00p 177.00p 173.40p 173.40p 153245
27/04/2015 175.10p 177.00p 175.10p 177.00p 78590
24/04/2015 176.40p 176.69p 175.25p 176.50p 195560
23/04/2015 175.30p 176.60p 175.00p 176.60p 120400
22/04/2015 176.10p 177.68p 175.00p 176.30p 171780
21/04/2015 177.60p 178.20p 176.10p 176.10p 125055
20/04/2015 176.00p 177.34p 176.00p 176.00p 273485
17/04/2015 177.80p 178.85p 176.00p 176.00p 190375
16/04/2015 178.80p 179.70p 177.86p 179.70p 219375
15/04/2015 178.40p 180.00p 177.00p 180.00p 182670
14/04/2015 177.20p 178.20p 176.00p 178.20p 350465
13/04/2015 178.80p 178.80p 177.00p 177.60p 210575
10/04/2015 176.40p 178.40p 175.02p 178.20p 156920
09/04/2015 175.40p 176.40p 174.36p 176.40p 71925
08/04/2015 175.00p 175.00p 173.40p 175.00p 164800
07/04/2015 174.30p 175.20p 165.70p 174.60p 289430
02/04/2015 173.60p 175.00p 172.68p 173.60p 78355
01/04/2015 173.00p 175.00p 172.02p 175.00p 140870
31/03/2015 174.20p 175.00p 173.90p 175.00p 114010
30/03/2015 174.00p 175.00p 172.36p 175.00p 213960
27/03/2015 172.80p 173.40p 171.80p 172.50p 208210
26/03/2015 173.30p 174.20p 171.20p 172.90p 266400
25/03/2015 176.00p 177.20p 173.00p 174.60p 208865
24/03/2015 176.80p 177.60p 176.00p 176.40p 103090
23/03/2015 177.90p 178.40p 176.40p 176.50p 197955
20/03/2015 176.40p 177.61p 175.80p 175.80p 173100
19/03/2015 176.60p 177.40p 176.00p 176.40p 183590
18/03/2015 173.00p 176.00p 173.00p 175.60p 270125
17/03/2015 174.00p 174.90p 172.62p 174.90p 330870
16/03/2015 172.00p 174.14p 172.00p 173.60p 187550
13/03/2015 174.00p 174.20p 172.40p 173.00p 439595
12/03/2015 173.00p 173.00p 171.20p 172.00p 78810
11/03/2015 170.50p 172.20p 170.50p 171.00p 65010
10/03/2015 172.60p 172.94p 170.50p 170.50p 194195
09/03/2015 172.60p 173.60p 172.60p 172.80p 123310
06/03/2015 173.20p 173.50p 172.60p 172.60p 123520
05/03/2015 173.00p 173.60p 171.00p 173.60p 226575
04/03/2015 171.60p 172.87p 171.40p 172.85p 29100
03/03/2015 172.20p 173.20p 172.07p 173.20p 100070
02/03/2015 171.30p 173.30p 171.30p 172.80p 131875
27/02/2015 172.60p 172.75p 171.60p 172.25p 136480
26/02/2015 172.00p 172.85p 171.60p 171.60p 98760
25/02/2015 172.00p 172.76p 171.40p 171.40p 99775
24/02/2015 171.00p 172.08p 171.00p 171.00p 101710
23/02/2015 172.00p 172.40p 170.95p 171.00p 110200
20/02/2015 170.40p 172.10p 170.40p 170.40p 86070
19/02/2015 173.00p 173.00p 170.40p 170.40p 146585
18/02/2015 172.10p 172.81p 171.40p 172.00p 64775
17/02/2015 172.10p 172.84p 172.00p 172.60p 88815
16/02/2015 172.50p 174.00p 172.50p 173.10p 166835
13/02/2015 172.70p 173.77p 172.22p 172.80p 148010
12/02/2015 173.00p 173.70p 172.00p 173.70p 207765
11/02/2015 173.00p 174.06p 171.47p 172.20p 147360
10/02/2015 174.80p 174.80p 172.96p 173.80p 130275
09/02/2015 172.80p 174.50p 172.80p 174.50p 115370
06/02/2015 174.40p 174.90p 173.02p 174.50p 198270
05/02/2015 174.40p 174.40p 172.91p 174.00p 35430
04/02/2015 174.00p 174.85p 172.80p 173.60p 135400
03/02/2015 174.30p 175.40p 173.31p 174.60p 121700
02/02/2015 174.80p 174.80p 172.40p 172.40p 153020
30/01/2015 174.00p 175.40p 173.00p 173.00p 109415
29/01/2015 176.50p 176.70p 173.79p 173.90p 158380
28/01/2015 177.40p 178.46p 176.85p 176.85p 79000
27/01/2015 179.20p 180.65p 176.70p 176.70p 126335
26/01/2015 179.20p 180.88p 179.00p 180.00p 140365
23/01/2015 180.00p 181.29p 179.55p 179.90p 240260
22/01/2015 179.40p 179.79p 178.00p 179.60p 130645
21/01/2015 178.80p 180.00p 177.80p 180.00p 73610
20/01/2015 177.10p 177.80p 176.86p 177.80p 118625
19/01/2015 176.10p 177.79p 176.00p 176.10p 77135
16/01/2015 178.00p 178.00p 176.00p 176.00p 78440
15/01/2015 177.30p 177.97p 176.00p 176.00p 110330
14/01/2015 178.60p 178.60p 175.50p 175.60p 212455
13/01/2015 180.00p 180.90p 179.10p 180.90p 156265
12/01/2015 179.30p 180.50p 178.60p 179.70p 156905
09/01/2015 180.00p 180.82p 179.20p 179.20p 186715
08/01/2015 178.00p 180.60p 178.00p 180.60p 230590
07/01/2015 176.00p 178.00p 176.00p 177.20p 268445
06/01/2015 176.90p 177.20p 175.39p 177.20p 79010
05/01/2015 176.90p 177.90p 175.20p 177.10p 213385
02/01/2015 176.90p 176.90p 176.34p 176.70p 28360
31/12/2014 176.90p 176.90p 176.00p 176.35p 21410
30/12/2014 176.90p 176.90p 175.40p 176.90p 68435
29/12/2014 176.00p 177.00p 175.30p 176.50p 57885
24/12/2014 175.00p 175.60p 174.02p 175.00p 52700
23/12/2014 175.90p 175.90p 173.30p 175.10p 82225
22/12/2014 173.90p 175.80p 173.30p 173.60p 91330
19/12/2014 175.70p 175.70p 172.00p 175.70p 72655
18/12/2014 170.60p 172.71p 170.60p 172.00p 151750
17/12/2014 169.10p 170.50p 168.10p 168.10p 111695
16/12/2014 169.50p 171.20p 167.50p 169.00p 180550
15/12/2014 172.70p 172.90p 170.00p 170.00p 82075
12/12/2014 172.50p 173.38p 171.00p 172.40p 73565
11/12/2014 173.90p 174.37p 172.11p 173.10p 78450
10/12/2014 174.10p 175.60p 173.00p 173.00p 96680
09/12/2014 175.00p 175.07p 173.00p 174.60p 102325

*Close Price adjusted for both dividends and splits