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
24/02/2014 157.10p 158.80p 157.00p 158.80p 118380
21/02/2014 157.00p 157.50p 156.73p 157.10p 64565
20/02/2014 157.60p 157.60p 155.60p 157.40p 200985
19/02/2014 159.00p 159.00p 157.00p 157.00p 160840
18/02/2014 157.50p 159.00p 157.11p 157.90p 282145
17/02/2014 158.80p 159.00p 156.90p 159.00p 96705
14/02/2014 157.00p 158.09p 156.63p 157.60p 399500
13/02/2014 157.10p 158.00p 156.20p 157.00p 356150
12/02/2014 157.90p 158.35p 156.10p 158.00p 96535
11/02/2014 156.10p 157.79p 156.10p 156.10p 89655
10/02/2014 157.40p 157.40p 156.20p 156.90p 83050
07/02/2014 155.40p 156.90p 154.90p 156.90p 181520
06/02/2014 154.70p 156.00p 153.40p 156.00p 130390
05/02/2014 154.00p 154.00p 152.60p 154.00p 211995
04/02/2014 154.90p 154.90p 151.95p 153.10p 155770
03/02/2014 155.00p 155.90p 154.00p 154.80p 226110
31/01/2014 155.80p 155.80p 154.02p 155.00p 120680
30/01/2014 154.40p 155.50p 153.39p 154.90p 233490
29/01/2014 156.40p 157.15p 153.02p 154.40p 274195
28/01/2014 157.00p 157.69p 156.00p 156.00p 102040
27/01/2014 159.60p 159.74p 156.80p 156.80p 290030
24/01/2014 160.00p 161.52p 159.81p 160.50p 322540
23/01/2014 162.20p 163.68p 160.70p 160.80p 199215
22/01/2014 164.20p 164.77p 162.40p 162.60p 276095
21/01/2014 164.60p 165.18p 164.20p 164.60p 188155
20/01/2014 164.90p 167.00p 164.40p 164.40p 96620
17/01/2014 165.10p 165.60p 164.30p 165.20p 528930
16/01/2014 166.10p 166.22p 165.10p 165.60p 270880
15/01/2014 165.30p 166.70p 165.20p 165.80p 252900
14/01/2014 166.50p 166.71p 165.20p 166.40p 203105
13/01/2014 167.40p 167.60p 166.50p 166.60p 311250
10/01/2014 166.50p 167.54p 166.50p 166.50p 72655
09/01/2014 167.90p 168.90p 166.75p 166.75p 308400
08/01/2014 168.60p 170.24p 167.80p 168.65p 246160
07/01/2014 170.54p 170.60p 169.27p 169.95p 101065
06/01/2014 169.10p 170.37p 169.00p 169.00p 287000
03/01/2014 170.00p 170.45p 169.00p 169.00p 86385
02/01/2014 170.90p 170.90p 170.00p 170.45p 57600
31/12/2013 170.90p 170.90p 170.00p 170.00p 46630
30/12/2013 170.60p 170.70p 169.76p 170.00p 128365
27/12/2013 170.60p 170.60p 169.26p 169.85p 38370
24/12/2013 170.33p 170.33p 169.38p 169.70p 190370
23/12/2013 170.10p 170.60p 169.00p 169.00p 69160
20/12/2013 168.30p 169.90p 168.10p 168.10p 58770
19/12/2013 168.10p 169.60p 167.40p 168.10p 106240
18/12/2013 167.50p 169.40p 167.40p 167.40p 145625
17/12/2013 168.70p 169.20p 167.40p 167.40p 90565
16/12/2013 167.80p 169.00p 167.40p 168.90p 118945
13/12/2013 167.40p 169.06p 167.40p 167.40p 59355
12/12/2013 167.40p 169.07p 167.40p 167.40p 64560
11/12/2013 169.00p 169.70p 168.00p 168.00p 112920
10/12/2013 169.00p 169.80p 169.00p 169.00p 193510
09/12/2013 170.00p 170.08p 169.00p 169.00p 167010
06/12/2013 169.99p 170.01p 169.00p 169.65p 48930
05/12/2013 169.00p 170.49p 169.00p 169.00p 50465
04/12/2013 171.10p 172.00p 169.08p 169.60p 528050
03/12/2013 171.00p 172.40p 171.00p 171.00p 70480
02/12/2013 171.00p 173.20p 171.00p 171.00p 39220
29/11/2013 173.20p 173.20p 171.40p 173.20p 342925
28/11/2013 171.60p 172.59p 171.10p 172.00p 81540
27/11/2013 173.40p 174.20p 171.20p 171.20p 200425
26/11/2013 174.30p 174.30p 173.60p 174.20p 69520
25/11/2013 174.40p 174.40p 173.40p 174.40p 109620
22/11/2013 174.00p 174.11p 173.33p 174.00p 115140
21/11/2013 173.00p 173.88p 173.00p 173.60p 86150
20/11/2013 172.50p 173.70p 172.50p 173.70p 33550
19/11/2013 173.60p 174.50p 173.60p 174.00p 73085
18/11/2013 174.60p 175.00p 174.10p 174.50p 69295
15/11/2013 174.30p 175.00p 174.20p 175.00p 65730
14/11/2013 174.40p 174.80p 172.00p 174.80p 88270
13/11/2013 173.00p 174.00p 172.00p 172.00p 67435
12/11/2013 174.40p 175.00p 174.00p 174.00p 70530
11/11/2013 174.40p 175.00p 172.60p 175.00p 100450
08/11/2013 174.00p 174.00p 172.41p 172.60p 27830
07/11/2013 174.60p 174.60p 173.60p 173.60p 60445
06/11/2013 174.30p 175.44p 173.10p 173.10p 175270
05/11/2013 175.20p 175.20p 173.80p 173.80p 105635
04/11/2013 174.70p 175.18p 173.90p 173.90p 89845
01/11/2013 173.70p 174.90p 173.50p 173.50p 114990
31/10/2013 173.80p 175.50p 173.20p 173.20p 125085
30/10/2013 174.00p 175.80p 174.00p 175.40p 181145
29/10/2013 173.40p 174.40p 172.36p 174.00p 269130
28/10/2013 172.30p 172.80p 170.50p 172.00p 224470
25/10/2013 170.50p 172.40p 170.50p 170.90p 122390
24/10/2013 171.50p 172.20p 170.70p 170.70p 124205
23/10/2013 171.04p 171.50p 170.40p 170.40p 39140
22/10/2013 170.60p 171.60p 170.00p 170.00p 121875
21/10/2013 170.50p 170.60p 169.10p 170.60p 53890
18/10/2013 170.40p 170.60p 169.60p 170.60p 56495
17/10/2013 170.50p 171.00p 169.34p 169.60p 72865
16/10/2013 170.90p 171.00p 169.60p 171.00p 82125
15/10/2013 169.60p 171.00p 169.31p 171.00p 146580
14/10/2013 169.00p 169.20p 167.50p 169.00p 125230
11/10/2013 167.20p 169.20p 167.00p 169.20p 191360
10/10/2013 166.30p 167.10p 165.41p 167.00p 144560
09/10/2013 165.38p 166.30p 165.00p 165.00p 31380
08/10/2013 166.00p 166.91p 165.00p 165.00p 208370
07/10/2013 166.60p 166.90p 166.00p 166.70p 119450
04/10/2013 166.70p 167.10p 165.00p 166.70p 29035
03/10/2013 166.30p 166.78p 165.00p 165.00p 49210
02/10/2013 167.10p 167.10p 165.00p 165.00p 76520
01/10/2013 168.60p 168.60p 167.00p 167.00p 38235
30/09/2013 168.60p 168.60p 167.00p 167.00p 61070
27/09/2013 169.10p 170.88p 167.40p 167.40p 91965
26/09/2013 170.50p 171.28p 169.50p 169.50p 73880
25/09/2013 170.10p 171.48p 169.80p 170.10p 119410
24/09/2013 171.20p 171.80p 170.80p 170.80p 117105
23/09/2013 172.80p 172.80p 170.60p 170.60p 130485
20/09/2013 173.00p 173.00p 171.30p 172.00p 140395
19/09/2013 173.00p 173.00p 172.20p 172.80p 111675
18/09/2013 171.80p 171.80p 170.50p 171.80p 165475
17/09/2013 170.40p 171.00p 170.00p 170.10p 88000
16/09/2013 170.00p 170.60p 168.90p 170.60p 113510
13/09/2013 168.70p 169.72p 168.30p 168.30p 67375
12/09/2013 170.00p 170.30p 169.00p 169.00p 207085
11/09/2013 170.00p 170.50p 169.00p 169.35p 123420
10/09/2013 169.90p 170.50p 168.30p 170.50p 102545
09/09/2013 169.00p 169.91p 168.30p 168.30p 102425
06/09/2013 170.40p 170.40p 168.12p 168.60p 81115
05/09/2013 169.30p 170.30p 169.00p 169.00p 156650
04/09/2013 169.40p 171.20p 168.00p 168.00p 117915
03/09/2013 171.40p 171.40p 170.40p 171.20p 52185
02/09/2013 170.00p 171.40p 170.00p 171.40p 144075
30/08/2013 169.90p 170.00p 169.00p 170.00p 84620
29/08/2013 169.60p 169.98p 169.00p 169.00p 62500
28/08/2013 167.50p 169.00p 167.50p 168.10p 77610
27/08/2013 169.00p 169.40p 168.28p 168.50p 122860
23/08/2013 168.72p 170.00p 168.72p 169.40p 82055
22/08/2013 169.70p 170.41p 168.80p 168.80p 149190
21/08/2013 171.20p 171.20p 169.60p 169.60p 96825
20/08/2013 171.20p 172.00p 169.60p 169.60p 441940
19/08/2013 171.70p 172.00p 170.92p 171.35p 104525
16/08/2013 171.42p 171.90p 171.20p 171.50p 49240
15/08/2013 172.40p 174.00p 171.20p 171.20p 125515
14/08/2013 173.60p 174.10p 172.80p 174.00p 242080
13/08/2013 172.00p 173.60p 172.00p 173.60p 173010
12/08/2013 172.10p 173.28p 172.00p 172.00p 80635
09/08/2013 173.30p 173.30p 172.34p 172.40p 114940
08/08/2013 173.38p 173.40p 172.47p 172.50p 73475
07/08/2013 175.00p 175.00p 172.10p 172.10p 201205
06/08/2013 175.60p 176.40p 174.00p 174.00p 199110
05/08/2013 178.20p 178.20p 176.00p 176.00p 149925
02/08/2013 177.20p 178.03p 176.40p 176.40p 171525
01/08/2013 176.50p 177.90p 176.50p 176.80p 109050
31/07/2013 178.20p 178.20p 176.40p 176.40p 91405
30/07/2013 177.40p 177.40p 176.52p 177.40p 91660
29/07/2013 176.87p 177.39p 176.26p 176.70p 127215
26/07/2013 176.40p 177.40p 176.40p 176.50p 98810
25/07/2013 178.50p 178.50p 176.70p 176.70p 154265
24/07/2013 180.00p 180.00p 177.00p 177.90p 149565
23/07/2013 180.80p 180.80p 178.74p 179.05p 299895
22/07/2013 181.10p 181.40p 179.40p 180.80p 101185
19/07/2013 181.10p 181.60p 179.80p 180.90p 91925
18/07/2013 183.20p 183.20p 181.40p 181.55p 137100
17/07/2013 182.80p 184.36p 181.60p 181.60p 214245
16/07/2013 182.70p 184.10p 182.60p 182.60p 157265
15/07/2013 183.40p 183.72p 182.50p 182.50p 137295
12/07/2013 183.20p 183.75p 182.10p 183.10p 146665
11/07/2013 182.90p 184.30p 182.28p 183.00p 281460
10/07/2013 180.80p 180.90p 179.52p 180.90p 135895
09/07/2013 178.60p 181.00p 178.00p 181.00p 243235
08/07/2013 178.30p 178.42p 177.60p 178.10p 64995
05/07/2013 178.00p 179.00p 177.37p 178.30p 148835
04/07/2013 174.90p 177.60p 174.40p 177.60p 294375
03/07/2013 175.00p 175.60p 173.10p 173.10p 229150
02/07/2013 174.50p 176.00p 174.40p 175.60p 185675
01/07/2013 174.90p 175.60p 172.50p 175.60p 242675
28/06/2013 173.80p 174.80p 172.50p 172.50p 182525
27/06/2013 171.60p 173.80p 170.70p 173.80p 316485
26/06/2013 169.00p 171.32p 167.85p 170.60p 402850
25/06/2013 167.70p 168.48p 166.70p 167.85p 178135
24/06/2013 169.00p 171.00p 166.20p 166.70p 128265
21/06/2013 168.10p 171.00p 167.80p 171.00p 418280
20/06/2013 169.60p 171.60p 167.80p 167.80p 307860
19/06/2013 170.70p 171.60p 170.00p 171.60p 168995
18/06/2013 170.00p 170.60p 169.80p 170.00p 446865
17/06/2013 169.30p 170.34p 169.00p 169.20p 194180
14/06/2013 170.30p 170.76p 169.20p 169.20p 81280
13/06/2013 169.00p 169.60p 167.92p 169.60p 89400
12/06/2013 169.90p 170.80p 169.02p 170.80p 84605
11/06/2013 171.80p 172.30p 168.82p 170.60p 261255
10/06/2013 172.10p 172.65p 171.79p 172.30p 163035
07/06/2013 172.00p 172.00p 171.12p 172.00p 124925
06/06/2013 172.10p 172.80p 170.80p 170.80p 146500
05/06/2013 175.30p 175.30p 172.10p 172.80p 218275
04/06/2013 173.80p 175.00p 173.40p 174.20p 184290
03/06/2013 174.40p 175.40p 173.40p 173.40p 175855
31/05/2013 177.10p 177.90p 175.40p 175.40p 219030
30/05/2013 177.10p 178.00p 177.09p 177.40p 99820
29/05/2013 178.80p 179.30p 177.60p 177.60p 161685
28/05/2013 176.40p 179.30p 176.30p 179.30p 212305
24/05/2013 176.40p 176.90p 174.59p 176.40p 299310
23/05/2013 175.80p 176.38p 173.82p 175.20p 376090
22/05/2013 176.80p 178.80p 176.26p 178.50p 247165
21/05/2013 177.00p 177.00p 175.80p 176.50p 88395
20/05/2013 175.80p 177.00p 175.80p 176.30p 70960
17/05/2013 176.40p 176.70p 175.40p 176.20p 82610
16/05/2013 175.40p 176.00p 174.68p 176.00p 151700
15/05/2013 174.00p 175.40p 174.00p 175.40p 174240
14/05/2013 173.00p 174.40p 171.80p 174.40p 303575

*Close Price adjusted for both dividends and splits