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
08/12/2014 175.70p 177.04p 175.60p 175.60p 59555
05/12/2014 176.90p 176.90p 175.15p 176.50p 54830
04/12/2014 174.81p 176.50p 174.81p 175.15p 38835
03/12/2014 174.90p 176.50p 174.74p 176.50p 37290
02/12/2014 174.00p 175.20p 173.29p 175.10p 218985
01/12/2014 176.00p 176.00p 174.25p 174.40p 60750
28/11/2014 175.30p 176.92p 175.11p 176.40p 48335
27/11/2014 175.40p 176.44p 175.20p 175.80p 111075
26/11/2014 175.40p 177.00p 175.05p 175.90p 72615
25/11/2014 175.60p 177.10p 175.60p 175.60p 162410
24/11/2014 176.60p 177.70p 175.83p 176.20p 198455
21/11/2014 174.60p 176.00p 173.29p 175.50p 207280
20/11/2014 174.00p 174.80p 172.90p 172.90p 206160
19/11/2014 174.60p 175.80p 174.00p 174.00p 119290
18/11/2014 174.90p 175.70p 174.00p 174.60p 192940
17/11/2014 173.00p 174.80p 173.00p 173.70p 126500
14/11/2014 175.60p 175.81p 174.60p 174.60p 144105
13/11/2014 174.00p 175.00p 173.70p 174.80p 201315
12/11/2014 176.00p 176.00p 173.70p 173.90p 152000
11/11/2014 176.00p 176.00p 175.20p 175.20p 48210
10/11/2014 174.70p 174.70p 173.29p 174.60p 83480
07/11/2014 174.26p 174.50p 173.27p 174.10p 78310
06/11/2014 172.70p 173.80p 172.40p 172.80p 47335
05/11/2014 172.10p 173.35p 172.10p 172.10p 59170
04/11/2014 171.30p 173.16p 171.30p 171.30p 87825
03/11/2014 172.00p 172.90p 171.70p 172.00p 44795
31/10/2014 172.00p 173.20p 171.22p 171.70p 114000
30/10/2014 170.00p 171.27p 169.60p 170.05p 82530
29/10/2014 170.00p 170.83p 170.00p 170.10p 76465
28/10/2014 168.70p 170.00p 168.00p 168.00p 102380
27/10/2014 168.60p 169.00p 167.44p 167.65p 43530
24/10/2014 167.50p 168.50p 167.40p 168.50p 87670
23/10/2014 166.60p 168.60p 165.60p 168.60p 141825
22/10/2014 164.30p 167.80p 164.30p 167.80p 147430
21/10/2014 164.50p 164.50p 163.51p 164.00p 212420
20/10/2014 163.60p 164.00p 162.40p 163.00p 93130
17/10/2014 162.10p 163.60p 162.10p 162.80p 219855
16/10/2014 160.10p 161.37p 158.09p 160.40p 145840
15/10/2014 164.00p 164.00p 160.00p 160.10p 108695
14/10/2014 162.90p 164.00p 162.10p 163.00p 112525
13/10/2014 164.00p 165.80p 163.40p 163.40p 85705
10/10/2014 165.80p 166.60p 165.00p 166.10p 129990
09/10/2014 168.60p 168.78p 167.00p 167.55p 46265
08/10/2014 167.90p 168.80p 166.10p 166.10p 123490
07/10/2014 169.00p 169.40p 167.90p 167.90p 163250
06/10/2014 170.90p 171.00p 168.60p 169.40p 94455
03/10/2014 166.00p 168.20p 165.69p 168.00p 102385
02/10/2014 166.10p 166.16p 163.41p 163.60p 435255
01/10/2014 168.80p 168.80p 166.00p 166.50p 104245
30/09/2014 169.40p 170.27p 168.36p 169.75p 90005
29/09/2014 168.00p 169.73p 168.00p 168.80p 124570
26/09/2014 167.60p 169.50p 167.60p 167.60p 83385
25/09/2014 169.60p 171.30p 168.10p 168.10p 184950
24/09/2014 170.00p 171.12p 169.00p 169.00p 67745
23/09/2014 172.00p 172.20p 170.00p 170.00p 113750
22/09/2014 171.10p 171.90p 170.65p 171.90p 56515
19/09/2014 172.00p 172.00p 170.01p 172.00p 128485
18/09/2014 169.60p 171.60p 169.60p 169.60p 41510
17/09/2014 169.70p 170.45p 169.60p 169.60p 72875
16/09/2014 170.00p 171.00p 169.84p 171.00p 70410
15/09/2014 170.40p 170.90p 169.60p 170.90p 34015
12/09/2014 171.10p 171.60p 169.90p 171.60p 23315
11/09/2014 170.00p 171.60p 169.60p 169.90p 51550
10/09/2014 171.20p 171.67p 169.90p 169.90p 92995
09/09/2014 171.60p 171.82p 171.11p 171.20p 47645
08/09/2014 170.00p 171.07p 169.51p 170.80p 129760
05/09/2014 168.90p 169.60p 168.40p 169.60p 89185
04/09/2014 169.20p 169.70p 168.80p 168.80p 78355
03/09/2014 168.40p 169.60p 168.10p 168.35p 229820
02/09/2014 166.00p 168.58p 166.00p 168.00p 87635
01/09/2014 166.70p 167.40p 166.10p 166.10p 99505
29/08/2014 167.10p 168.54p 166.60p 166.60p 59205
28/08/2014 168.90p 168.90p 167.00p 167.00p 57210
27/08/2014 167.80p 168.58p 167.00p 167.00p 63080
26/08/2014 166.00p 167.80p 166.00p 166.60p 62845
22/08/2014 165.30p 165.94p 165.00p 165.00p 59075
21/08/2014 166.00p 166.90p 164.28p 166.90p 50215
20/08/2014 164.40p 165.10p 163.64p 165.00p 75250
19/08/2014 161.80p 164.00p 161.40p 164.00p 205580
18/08/2014 161.20p 161.60p 160.60p 160.60p 176680
15/08/2014 161.80p 161.80p 160.80p 161.80p 54975
14/08/2014 161.50p 161.90p 160.11p 161.90p 97135
13/08/2014 160.00p 161.40p 160.00p 161.40p 88320
12/08/2014 160.40p 160.40p 158.67p 158.90p 132670
11/08/2014 159.00p 160.40p 159.00p 160.00p 120520
08/08/2014 159.24p 159.90p 159.20p 159.85p 3805
07/08/2014 159.20p 160.40p 159.20p 159.20p 73135
06/08/2014 160.80p 160.80p 159.20p 159.50p 130985
05/08/2014 160.80p 162.80p 160.80p 160.80p 130660
04/08/2014 162.80p 162.80p 160.80p 162.80p 31670
01/08/2014 161.70p 161.70p 160.50p 160.80p 120010
31/07/2014 162.40p 162.78p 161.60p 161.60p 72160
30/07/2014 161.80p 163.37p 161.80p 162.40p 100025
29/07/2014 164.00p 164.00p 162.66p 164.00p 56660
28/07/2014 164.00p 164.00p 162.61p 164.00p 71200
25/07/2014 162.40p 163.40p 162.12p 163.00p 63310
24/07/2014 161.40p 162.40p 161.40p 162.40p 58225
23/07/2014 161.00p 161.70p 160.50p 161.40p 87685
22/07/2014 160.00p 160.90p 159.33p 160.90p 175870
21/07/2014 159.50p 159.80p 159.00p 159.00p 36905
18/07/2014 159.70p 160.18p 158.73p 159.80p 84555
17/07/2014 159.60p 160.15p 158.72p 159.60p 261300
16/07/2014 159.60p 160.13p 158.62p 159.70p 107870
15/07/2014 159.30p 160.29p 158.80p 158.80p 92315
14/07/2014 160.40p 160.60p 159.20p 159.50p 150810
11/07/2014 159.50p 160.00p 159.10p 159.20p 92270
10/07/2014 159.80p 160.50p 159.00p 159.10p 81660
09/07/2014 160.40p 160.40p 159.50p 159.80p 100545
08/07/2014 161.30p 161.40p 160.30p 160.30p 188535
07/07/2014 162.00p 162.21p 161.20p 161.20p 73905
04/07/2014 162.20p 162.20p 161.30p 162.20p 64185
03/07/2014 161.48p 161.95p 160.70p 161.95p 72685
02/07/2014 160.60p 162.00p 160.60p 160.60p 41510
01/07/2014 162.10p 162.75p 161.64p 162.00p 123505
30/06/2014 162.20p 162.60p 161.71p 162.10p 69310
27/06/2014 161.98p 162.50p 161.40p 162.05p 115535
26/06/2014 162.90p 162.90p 161.40p 161.40p 142320
25/06/2014 163.00p 163.00p 161.60p 161.80p 98800
24/06/2014 163.00p 163.10p 161.50p 163.00p 93585
23/06/2014 163.10p 163.30p 161.50p 162.75p 71100
20/06/2014 163.40p 163.40p 161.90p 163.40p 140495
19/06/2014 162.00p 163.00p 160.94p 162.60p 328120
18/06/2014 161.60p 161.60p 160.00p 161.20p 100935
17/06/2014 161.50p 161.65p 159.90p 159.90p 156725
16/06/2014 161.30p 161.30p 160.00p 161.30p 134555
13/06/2014 162.80p 162.80p 159.20p 160.20p 420975
12/06/2014 163.20p 164.40p 162.80p 162.80p 140130
11/06/2014 164.40p 164.40p 163.10p 164.40p 43025
10/06/2014 164.20p 164.20p 163.10p 164.20p 74545
09/06/2014 163.70p 164.40p 163.50p 164.40p 50805
06/06/2014 163.30p 164.30p 163.00p 163.70p 153175
05/06/2014 163.00p 164.80p 161.10p 164.30p 220980
04/06/2014 163.70p 163.90p 162.80p 162.80p 159085
03/06/2014 163.90p 165.00p 162.74p 163.10p 315785
02/06/2014 164.90p 165.08p 163.60p 163.70p 303025
30/05/2014 164.60p 165.42p 164.01p 164.85p 114650
29/05/2014 165.20p 165.45p 164.60p 164.60p 148600
28/05/2014 165.50p 166.40p 164.60p 164.60p 205795
27/05/2014 164.50p 165.39p 164.00p 164.00p 87070
23/05/2014 165.40p 165.40p 164.00p 164.00p 60365
22/05/2014 165.20p 165.20p 163.90p 165.20p 59730
21/05/2014 163.40p 164.38p 163.00p 164.20p 80565
20/05/2014 165.70p 165.70p 163.40p 163.40p 105935
19/05/2014 166.20p 166.20p 164.00p 164.00p 102625
16/05/2014 166.20p 166.20p 164.20p 166.20p 32755
15/05/2014 166.20p 166.88p 164.20p 164.20p 157180
14/05/2014 166.60p 166.60p 165.01p 166.60p 77480
13/05/2014 165.00p 165.90p 164.54p 165.90p 65040
12/05/2014 164.70p 165.00p 164.04p 165.00p 72400
09/05/2014 164.60p 165.00p 163.43p 164.70p 151050
08/05/2014 163.60p 165.00p 162.81p 165.00p 109260
07/05/2014 162.30p 163.80p 162.20p 163.20p 121190
06/05/2014 164.80p 165.55p 164.15p 165.10p 57930
02/05/2014 165.41p 165.80p 164.90p 165.50p 110100
01/05/2014 164.94p 165.20p 164.50p 164.85p 115215
30/04/2014 164.50p 164.98p 164.10p 164.80p 66040
29/04/2014 164.70p 164.85p 164.30p 164.70p 81465
28/04/2014 164.40p 164.55p 163.90p 164.30p 106170
25/04/2014 164.50p 165.00p 164.00p 164.00p 41515
24/04/2014 165.00p 165.80p 164.08p 165.00p 378935
23/04/2014 165.10p 165.80p 164.40p 165.80p 268530
22/04/2014 163.00p 165.70p 162.90p 165.70p 180545
17/04/2014 161.90p 163.00p 160.92p 163.00p 108750
16/04/2014 160.70p 161.90p 160.70p 160.70p 112505
15/04/2014 159.80p 161.00p 159.60p 160.30p 81575
14/04/2014 159.50p 161.00p 159.04p 161.00p 100865
11/04/2014 160.00p 161.00p 159.12p 160.40p 95630
10/04/2014 161.60p 162.30p 160.40p 160.80p 122625
09/04/2014 161.40p 161.60p 160.20p 160.40p 99410
08/04/2014 160.10p 161.40p 159.20p 161.40p 213370
07/04/2014 162.00p 162.00p 160.00p 161.10p 192660
04/04/2014 161.40p 162.17p 160.92p 161.60p 52680
03/04/2014 162.00p 162.00p 160.82p 161.25p 95615
02/04/2014 161.00p 162.10p 160.20p 161.50p 133295
01/04/2014 160.00p 161.00p 159.80p 160.50p 199005
31/03/2014 160.30p 160.60p 159.42p 160.60p 201620
28/03/2014 159.50p 159.86p 157.50p 159.45p 182395
27/03/2014 159.30p 159.80p 158.24p 158.70p 136265
26/03/2014 160.40p 160.40p 159.13p 159.20p 149175
25/03/2014 159.50p 160.00p 158.00p 159.25p 169925
24/03/2014 158.70p 159.68p 158.00p 158.80p 192950
21/03/2014 158.60p 159.60p 158.00p 158.00p 95510
20/03/2014 158.60p 159.80p 157.80p 159.80p 170350
19/03/2014 159.00p 160.19p 158.82p 159.05p 110995
18/03/2014 158.00p 159.60p 158.00p 159.40p 168940
17/03/2014 158.10p 158.76p 158.00p 158.20p 89050
14/03/2014 158.50p 159.70p 158.00p 158.45p 201715
13/03/2014 159.00p 160.00p 159.00p 159.15p 71860
12/03/2014 159.80p 159.80p 159.06p 159.45p 103600
11/03/2014 159.30p 159.90p 159.30p 159.45p 32330
10/03/2014 158.80p 160.00p 158.80p 159.05p 66345
07/03/2014 161.40p 161.40p 159.40p 159.45p 74670
06/03/2014 160.10p 160.50p 158.65p 160.00p 115925
05/03/2014 158.80p 159.50p 158.52p 158.65p 96660
04/03/2014 157.10p 159.40p 155.50p 159.40p 117060
03/03/2014 157.40p 158.10p 155.45p 155.50p 168525
28/02/2014 157.70p 158.46p 157.40p 158.10p 72020
27/02/2014 157.50p 158.50p 157.40p 158.00p 52400
26/02/2014 158.58p 159.20p 157.80p 158.20p 50080
25/02/2014 157.70p 159.20p 157.40p 159.20p 175680

*Close Price adjusted for both dividends and splits