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
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
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

*Close Price adjusted for both dividends and splits