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
13/05/2013 171.80p 172.80p 171.80p 172.00p 121440
10/05/2013 172.50p 172.80p 171.80p 172.80p 83270
09/05/2013 171.40p 172.50p 171.40p 172.50p 136930
08/05/2013 170.40p 172.60p 170.40p 171.40p 286135
07/05/2013 169.60p 170.40p 169.10p 169.20p 126565
03/05/2013 168.50p 169.60p 168.50p 169.60p 118835
02/05/2013 167.50p 169.60p 167.20p 168.80p 534240
01/05/2013 166.90p 168.00p 166.30p 168.00p 190305
30/04/2013 166.30p 167.00p 165.65p 167.00p 174360
29/04/2013 165.70p 166.40p 165.03p 166.40p 144575
26/04/2013 165.10p 165.80p 164.41p 165.80p 160245
25/04/2013 165.90p 165.90p 165.00p 165.40p 137985
24/04/2013 165.60p 166.48p 165.40p 165.70p 108720
23/04/2013 166.30p 167.00p 165.70p 167.00p 130355
22/04/2013 165.40p 166.30p 165.06p 166.30p 167390
19/04/2013 165.00p 165.00p 164.10p 164.50p 139340
18/04/2013 165.40p 165.62p 164.10p 164.10p 304925
17/04/2013 165.20p 165.50p 164.00p 165.20p 219485
16/04/2013 163.60p 164.90p 163.24p 164.35p 311495
15/04/2013 165.20p 165.20p 163.98p 164.60p 127015
12/04/2013 164.00p 165.20p 163.38p 165.20p 249925
11/04/2013 164.00p 164.00p 163.19p 164.00p 220040
10/04/2013 163.00p 163.40p 161.52p 163.25p 69405
09/04/2013 160.40p 162.70p 160.40p 162.70p 314415
08/04/2013 160.90p 161.40p 160.20p 160.80p 195020
05/04/2013 163.00p 163.10p 159.74p 160.90p 279530
04/04/2013 162.50p 163.70p 162.00p 162.40p 257070
03/04/2013 163.70p 164.20p 162.00p 162.00p 427280
02/04/2013 163.90p 164.00p 162.90p 164.00p 228355
28/03/2013 164.00p 164.00p 162.90p 164.00p 402520
27/03/2013 162.80p 163.25p 162.30p 163.10p 185680
26/03/2013 161.60p 162.80p 160.80p 162.30p 387325
25/03/2013 161.60p 162.50p 160.40p 160.40p 418105
22/03/2013 160.80p 161.60p 160.40p 160.80p 226665
21/03/2013 161.46p 161.60p 160.70p 161.10p 116215
20/03/2013 160.70p 161.50p 160.40p 161.05p 168425
19/03/2013 161.60p 162.30p 160.40p 160.40p 288835
18/03/2013 161.40p 162.00p 160.30p 162.00p 222010
15/03/2013 162.10p 162.60p 161.62p 162.60p 92455
14/03/2013 162.30p 162.80p 160.60p 162.60p 225635
13/03/2013 160.70p 162.50p 160.60p 160.60p 122520
12/03/2013 162.00p 162.50p 161.40p 162.50p 237660
11/03/2013 161.80p 162.00p 161.30p 161.80p 170165
08/03/2013 161.10p 161.90p 160.85p 161.90p 417010
07/03/2013 159.90p 161.60p 159.90p 161.60p 193920
06/03/2013 158.30p 159.40p 158.30p 159.40p 291225
05/03/2013 156.60p 157.90p 156.60p 157.00p 168555
04/03/2013 155.60p 156.60p 155.20p 156.60p 196785
01/03/2013 156.00p 157.00p 155.30p 157.00p 263560
28/02/2013 156.00p 156.10p 154.60p 155.40p 165040
27/02/2013 154.00p 154.95p 153.20p 154.60p 136765
26/02/2013 154.00p 155.00p 153.00p 153.20p 365890
25/02/2013 153.50p 155.90p 153.50p 155.00p 165265
22/02/2013 153.40p 153.50p 152.80p 152.80p 82850
21/02/2013 152.60p 154.00p 152.30p 152.30p 399580
20/02/2013 151.00p 154.00p 150.55p 154.00p 303515
19/02/2013 149.40p 150.70p 149.40p 150.70p 191750
18/02/2013 149.40p 149.90p 149.00p 149.40p 75090
15/02/2013 149.60p 149.90p 149.33p 149.70p 51100
14/02/2013 149.40p 149.90p 148.76p 149.90p 90610
13/02/2013 148.80p 149.00p 148.20p 149.00p 91965
12/02/2013 148.70p 148.70p 147.50p 148.20p 97320
11/02/2013 148.10p 148.60p 147.40p 148.40p 126585
08/02/2013 147.40p 148.10p 147.40p 147.40p 124710
07/02/2013 148.60p 148.60p 147.30p 147.30p 174380
06/02/2013 148.10p 148.70p 147.50p 147.50p 213250
05/02/2013 147.10p 147.98p 147.00p 147.00p 97280
04/02/2013 148.10p 148.55p 147.00p 147.00p 181245
01/02/2013 148.15p 148.59p 147.80p 148.40p 71955
31/01/2013 148.37p 148.45p 147.48p 147.60p 136610
30/01/2013 148.30p 148.40p 147.60p 147.60p 203825
29/01/2013 148.20p 148.40p 146.99p 148.40p 234465
28/01/2013 147.60p 148.20p 146.70p 148.00p 289895
25/01/2013 146.59p 147.44p 146.40p 147.30p 217615
24/01/2013 145.90p 147.60p 145.45p 147.60p 221105
23/01/2013 144.60p 146.00p 144.56p 145.60p 360825
22/01/2013 144.00p 144.50p 143.62p 144.50p 173815
21/01/2013 142.90p 144.00p 142.80p 143.80p 118390
18/01/2013 142.50p 143.00p 142.20p 142.20p 143285
17/01/2013 141.70p 142.25p 140.72p 142.25p 279050
16/01/2013 140.70p 141.50p 140.70p 141.50p 274285
15/01/2013 141.35p 141.40p 140.65p 141.40p 174740
14/01/2013 142.00p 142.00p 140.60p 140.60p 102940
11/01/2013 140.90p 142.00p 140.90p 142.00p 60455
10/01/2013 140.90p 141.67p 140.80p 140.80p 124475
09/01/2013 139.90p 141.00p 139.90p 140.70p 110445
08/01/2013 139.90p 140.80p 139.80p 139.80p 95670
07/01/2013 139.90p 140.70p 139.80p 139.80p 169820
04/01/2013 139.90p 140.85p 139.90p 140.40p 120230
03/01/2013 138.60p 140.00p 138.59p 140.00p 103000
02/01/2013 137.60p 139.24p 137.60p 138.50p 224805
31/12/2012 137.59p 137.65p 136.50p 136.50p 66410
28/12/2012 136.99p 137.60p 136.99p 137.15p 54950
27/12/2012 137.58p 137.58p 136.72p 137.10p 45645
24/12/2012 136.60p 137.65p 136.60p 137.60p 140640
21/12/2012 136.60p 137.60p 136.60p 136.80p 62180
20/12/2012 137.20p 137.88p 137.10p 137.60p 156480
19/12/2012 137.60p 138.00p 137.12p 137.80p 129985
18/12/2012 137.50p 137.60p 136.93p 137.60p 120260
17/12/2012 137.10p 137.76p 136.40p 136.40p 289925
14/12/2012 137.90p 137.90p 137.35p 137.80p 112835
13/12/2012 137.10p 137.90p 137.00p 137.00p 134755
12/12/2012 137.30p 137.85p 137.24p 137.60p 175765
11/12/2012 137.00p 137.53p 136.44p 137.40p 236910
10/12/2012 137.00p 137.00p 136.72p 137.00p 86745
07/12/2012 136.90p 137.00p 136.00p 137.00p 194505
06/12/2012 136.62p 136.66p 136.10p 136.30p 70590
05/12/2012 136.90p 137.00p 135.80p 135.80p 228895
04/12/2012 136.10p 136.78p 136.00p 136.00p 113915
03/12/2012 136.20p 136.96p 136.00p 136.00p 358335
30/11/2012 136.80p 137.00p 136.00p 136.20p 234095
29/11/2012 135.50p 136.70p 135.20p 136.50p 188255
28/11/2012 135.20p 135.38p 134.40p 134.40p 79120
27/11/2012 135.50p 135.79p 135.20p 135.20p 131780
26/11/2012 135.00p 135.00p 134.23p 134.90p 138345
23/11/2012 134.20p 135.00p 134.10p 135.00p 126320
22/11/2012 134.20p 134.20p 133.50p 133.50p 270305
21/11/2012 134.00p 134.10p 133.40p 134.10p 122295
20/11/2012 133.70p 134.16p 133.70p 134.10p 378675
19/11/2012 133.90p 134.00p 133.13p 134.00p 230425
16/11/2012 133.10p 133.50p 132.90p 133.50p 108760
15/11/2012 134.50p 135.05p 133.35p 133.80p 191690
14/11/2012 136.30p 137.15p 134.60p 134.60p 171160
13/11/2012 135.80p 136.60p 135.80p 136.60p 332565
12/11/2012 136.30p 136.90p 135.90p 136.90p 105130
09/11/2012 136.60p 136.90p 135.90p 136.50p 110570
08/11/2012 137.50p 137.90p 136.70p 137.50p 82745
07/11/2012 138.10p 138.10p 137.10p 137.50p 227315
06/11/2012 137.80p 137.85p 137.00p 137.00p 127880
05/11/2012 137.70p 138.12p 137.40p 137.60p 223875
02/11/2012 138.60p 139.40p 137.62p 138.00p 465680
01/11/2012 139.00p 139.20p 137.45p 139.00p 84335
31/10/2012 138.80p 139.10p 137.60p 137.60p 179160
30/10/2012 138.21p 138.61p 137.70p 138.05p 70920
29/10/2012 138.00p 138.00p 137.39p 137.75p 228950
26/10/2012 137.40p 138.21p 137.30p 137.70p 75605
25/10/2012 138.50p 138.60p 137.60p 137.60p 105745
24/10/2012 138.90p 138.90p 137.72p 138.70p 136040
23/10/2012 138.00p 138.95p 137.80p 137.80p 218520
22/10/2012 138.10p 139.00p 137.84p 138.30p 125995
19/10/2012 139.40p 140.10p 138.00p 138.00p 262960
18/10/2012 139.90p 140.20p 139.47p 139.80p 157010
17/10/2012 139.80p 140.70p 139.70p 139.90p 200065
16/10/2012 139.90p 140.56p 139.23p 140.40p 110590
15/10/2012 139.20p 139.70p 139.19p 139.55p 116480
12/10/2012 139.60p 140.00p 139.30p 140.00p 92200
11/10/2012 139.90p 140.00p 139.09p 140.00p 105440
10/10/2012 139.20p 139.90p 139.10p 139.60p 94570
09/10/2012 139.10p 139.90p 139.00p 139.00p 129190
08/10/2012 139.20p 139.90p 139.00p 139.00p 97360
05/10/2012 139.60p 139.85p 139.18p 139.85p 143640
04/10/2012 139.70p 139.70p 139.00p 139.00p 131555
03/10/2012 139.90p 140.60p 139.50p 140.60p 89305
02/10/2012 140.90p 140.90p 139.70p 140.60p 117250
01/10/2012 140.00p 140.60p 140.00p 140.60p 85225
28/09/2012 140.90p 141.00p 139.50p 139.70p 103780
27/09/2012 141.20p 142.10p 140.00p 140.00p 375435
26/09/2012 142.40p 142.40p 141.40p 141.40p 183825
25/09/2012 142.50p 143.58p 142.40p 142.40p 66885
24/09/2012 143.20p 143.61p 142.58p 142.90p 128705
21/09/2012 143.20p 143.70p 143.00p 143.00p 92310
20/09/2012 142.90p 143.20p 142.20p 142.75p 66200
19/09/2012 143.80p 143.90p 142.40p 142.40p 92890
18/09/2012 143.00p 143.80p 142.67p 143.80p 82280
17/09/2012 143.50p 143.80p 142.78p 143.80p 107685
14/09/2012 143.80p 144.23p 142.68p 143.00p 366400
13/09/2012 142.70p 142.96p 142.07p 142.30p 247000
12/09/2012 142.20p 142.90p 141.37p 142.90p 190195
11/09/2012 140.98p 141.90p 140.90p 141.90p 81510
10/09/2012 141.70p 141.94p 141.10p 141.90p 153285
07/09/2012 141.20p 142.00p 141.06p 142.00p 87900
06/09/2012 139.40p 141.00p 139.40p 141.00p 195085
05/09/2012 139.80p 140.52p 139.80p 140.40p 62855
04/09/2012 141.20p 141.20p 139.80p 139.80p 181290
03/09/2012 140.00p 141.01p 140.00p 140.10p 77250
31/08/2012 140.80p 141.09p 140.00p 140.00p 246480
30/08/2012 141.70p 142.00p 140.43p 141.60p 177325
29/08/2012 141.00p 141.10p 140.37p 140.95p 85525
28/08/2012 141.00p 142.00p 140.40p 141.40p 135235
24/08/2012 139.80p 140.60p 139.50p 140.40p 148355
23/08/2012 140.10p 141.09p 139.80p 139.80p 87855
22/08/2012 141.10p 141.20p 140.11p 140.80p 265385
21/08/2012 140.40p 141.40p 140.40p 141.05p 188015
20/08/2012 141.60p 141.60p 140.40p 140.40p 182240
17/08/2012 140.80p 141.60p 140.80p 141.20p 110050
16/08/2012 140.60p 140.80p 139.60p 140.80p 325315
15/08/2012 140.60p 140.80p 139.79p 140.80p 111350
14/08/2012 139.50p 140.40p 139.27p 140.40p 333065
13/08/2012 139.20p 139.50p 138.51p 139.05p 82415
10/08/2012 139.80p 140.30p 138.40p 138.40p 315495
09/08/2012 140.10p 140.80p 139.40p 139.40p 117845
08/08/2012 140.40p 141.20p 139.60p 139.60p 278965
07/08/2012 141.00p 141.80p 140.42p 141.50p 155210
06/08/2012 139.40p 140.80p 139.40p 140.70p 214165
03/08/2012 138.00p 140.40p 136.99p 139.00p 644395
02/08/2012 139.00p 139.20p 137.06p 137.80p 510910
01/08/2012 138.50p 138.70p 137.77p 138.40p 252055
31/07/2012 137.30p 138.00p 137.20p 137.30p 87090
30/07/2012 136.80p 137.60p 136.28p 137.20p 180575
27/07/2012 135.80p 136.60p 135.30p 135.90p 145890

*Close Price adjusted for both dividends and splits