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
26/07/2012 136.20p 136.50p 135.30p 135.30p 302930
25/07/2012 136.00p 136.50p 135.26p 135.80p 325345
24/07/2012 136.10p 136.90p 135.60p 136.00p 161155
23/07/2012 135.60p 136.14p 135.10p 136.00p 308535
20/07/2012 136.80p 137.13p 136.20p 136.40p 535010
19/07/2012 136.00p 136.90p 136.00p 136.90p 191300
18/07/2012 135.00p 136.40p 134.60p 136.10p 196395
17/07/2012 135.80p 135.80p 134.00p 134.30p 438160
16/07/2012 134.70p 135.41p 134.30p 135.10p 115000
13/07/2012 134.20p 135.20p 134.20p 134.80p 152365
12/07/2012 133.30p 134.13p 132.80p 133.60p 167165
11/07/2012 134.60p 134.60p 133.40p 134.00p 226020
10/07/2012 134.90p 135.22p 134.39p 134.60p 72960
09/07/2012 134.20p 134.75p 133.80p 134.60p 50955
06/07/2012 135.60p 135.60p 134.20p 135.00p 182815
05/07/2012 135.00p 135.40p 134.60p 135.20p 221100
04/07/2012 134.70p 135.50p 134.60p 134.60p 183230
03/07/2012 135.00p 135.10p 134.50p 135.10p 183630
02/07/2012 135.20p 135.20p 134.10p 134.50p 149960
29/06/2012 134.60p 134.60p 133.60p 134.60p 150985
28/06/2012 133.70p 134.30p 133.18p 133.60p 126555
27/06/2012 132.10p 134.19p 132.00p 133.60p 164995
26/06/2012 132.90p 133.20p 132.30p 132.70p 233180
25/06/2012 134.30p 134.30p 132.45p 132.45p 112865
22/06/2012 133.40p 134.30p 132.10p 134.30p 335740
21/06/2012 132.90p 134.40p 132.18p 133.60p 414150
20/06/2012 132.70p 132.91p 131.80p 132.70p 135160
19/06/2012 131.10p 132.68p 130.60p 132.60p 502415
18/06/2012 131.60p 131.80p 130.60p 130.60p 180945
15/06/2012 133.20p 133.80p 131.10p 131.10p 219470
14/06/2012 133.40p 133.40p 132.50p 132.50p 206530
13/06/2012 133.10p 133.80p 132.70p 133.00p 169415
12/06/2012 134.90p 135.02p 132.70p 132.70p 439815
11/06/2012 135.40p 136.60p 134.30p 134.70p 256090
08/06/2012 135.30p 135.30p 133.60p 134.20p 92600
07/06/2012 134.00p 135.58p 134.00p 135.10p 151510
06/06/2012 132.30p 134.00p 131.82p 134.00p 173175
01/06/2012 133.00p 133.50p 131.10p 132.30p 242995
31/05/2012 132.80p 133.40p 132.20p 132.20p 619000
30/05/2012 133.30p 133.90p 132.50p 132.60p 112595
29/05/2012 133.00p 134.00p 132.80p 133.85p 797585
28/05/2012 133.50p 133.68p 133.00p 133.40p 45885
25/05/2012 134.00p 134.50p 133.45p 133.80p 277575
24/05/2012 133.00p 134.20p 132.80p 133.50p 310205
23/05/2012 133.90p 134.30p 132.20p 132.20p 286295
22/05/2012 134.00p 135.40p 133.02p 135.05p 158375
21/05/2012 132.70p 132.90p 132.35p 132.70p 149355
18/05/2012 132.00p 133.10p 131.56p 132.60p 347805
17/05/2012 133.30p 133.65p 132.90p 133.20p 192295
16/05/2012 133.90p 134.00p 132.80p 133.80p 495685
15/05/2012 134.80p 135.40p 134.20p 134.20p 170360
14/05/2012 134.60p 135.12p 134.00p 134.30p 207975
11/05/2012 135.00p 136.40p 134.60p 136.40p 392965
10/05/2012 135.10p 136.20p 134.56p 136.20p 279970
09/05/2012 134.80p 135.58p 134.50p 134.80p 198780
08/05/2012 136.00p 136.90p 134.80p 134.95p 138170
04/05/2012 139.00p 139.00p 136.10p 136.10p 162670
03/05/2012 138.50p 139.00p 137.50p 139.00p 410920
02/05/2012 138.50p 138.60p 138.00p 138.50p 361115
01/05/2012 138.10p 139.60p 137.75p 139.60p 196240
30/04/2012 138.00p 138.40p 137.65p 137.90p 261855
27/04/2012 137.10p 138.38p 137.10p 137.95p 291560
26/04/2012 136.60p 137.90p 136.60p 137.80p 258470
25/04/2012 136.80p 137.60p 136.03p 137.00p 82475
24/04/2012 136.00p 136.20p 135.10p 135.80p 217045
23/04/2012 136.00p 137.00p 134.80p 135.80p 216150
20/04/2012 136.60p 137.20p 135.90p 137.10p 288125
19/04/2012 137.00p 137.83p 136.35p 136.80p 213495
18/04/2012 136.80p 137.10p 136.25p 136.25p 318740
17/04/2012 136.20p 136.80p 135.90p 136.70p 694725
16/04/2012 136.50p 136.90p 135.80p 136.05p 291360
13/04/2012 137.80p 137.80p 136.80p 136.90p 124405
12/04/2012 135.60p 137.90p 135.46p 137.50p 144790
11/04/2012 135.80p 136.60p 135.57p 136.20p 221705
10/04/2012 138.30p 138.30p 136.40p 136.60p 158770
05/04/2012 138.50p 139.40p 137.90p 138.80p 375590
04/04/2012 138.60p 138.89p 138.05p 138.10p 186090
03/04/2012 139.70p 139.80p 139.00p 139.70p 326195
02/04/2012 138.00p 139.60p 137.62p 139.60p 410325
30/03/2012 138.40p 138.98p 137.92p 138.50p 520655
29/03/2012 139.20p 139.50p 137.75p 138.20p 279260
28/03/2012 139.80p 140.11p 139.10p 139.65p 946975
27/03/2012 141.60p 141.70p 139.77p 140.00p 417710
26/03/2012 140.40p 141.20p 138.42p 140.80p 625450
23/03/2012 138.70p 138.93p 138.05p 138.80p 932290
22/03/2012 139.50p 139.50p 138.40p 138.80p 425775
21/03/2012 138.60p 140.10p 138.60p 139.70p 386960
20/03/2012 138.30p 138.78p 138.10p 138.30p 412185
19/03/2012 138.30p 139.31p 138.30p 138.60p 249990
16/03/2012 140.30p 140.50p 138.44p 139.50p 293310
15/03/2012 140.10p 140.68p 139.00p 140.20p 114530
14/03/2012 139.40p 140.30p 138.57p 140.00p 504740
13/03/2012 138.20p 139.20p 137.60p 138.80p 98545
12/03/2012 137.40p 138.70p 137.20p 138.70p 56820
09/03/2012 136.20p 138.00p 136.05p 138.00p 223655
08/03/2012 135.80p 136.40p 135.18p 136.00p 292860
07/03/2012 134.70p 135.22p 134.17p 135.20p 53205
06/03/2012 134.60p 135.78p 134.00p 134.00p 355765
05/03/2012 135.93p 135.93p 134.80p 135.25p 50225
02/03/2012 135.60p 136.27p 135.50p 136.15p 119390
01/03/2012 135.60p 136.25p 135.00p 135.35p 62450
29/02/2012 136.00p 136.20p 135.00p 135.00p 37190
28/02/2012 136.00p 136.50p 135.60p 135.80p 124695
27/02/2012 135.50p 136.20p 134.60p 135.60p 212935
24/02/2012 136.80p 136.80p 135.50p 135.50p 235225
23/02/2012 136.30p 136.80p 136.00p 136.20p 74855
22/02/2012 136.40p 136.90p 136.00p 136.20p 147665
21/02/2012 136.50p 137.03p 136.10p 136.30p 112260
20/02/2012 136.70p 137.00p 136.10p 136.30p 257735
17/02/2012 135.80p 136.22p 135.40p 135.60p 41575
16/02/2012 135.40p 135.70p 134.20p 134.90p 236885
15/02/2012 136.60p 136.70p 135.56p 135.80p 152565
14/02/2012 136.10p 136.15p 135.46p 135.75p 152425
13/02/2012 135.50p 135.57p 134.89p 135.05p 107025
10/02/2012 134.10p 134.87p 133.70p 133.90p 145840
09/02/2012 134.40p 135.20p 134.16p 134.20p 174880
08/02/2012 134.50p 134.90p 133.50p 133.50p 106085
07/02/2012 134.80p 134.90p 133.60p 133.80p 166445
06/02/2012 134.40p 135.20p 134.00p 134.30p 135090
03/02/2012 132.80p 135.20p 132.52p 134.80p 457330
02/02/2012 132.70p 133.57p 132.50p 132.50p 421195
01/02/2012 132.80p 133.48p 132.60p 133.10p 55610
31/01/2012 134.10p 134.10p 132.00p 132.10p 261935
30/01/2012 133.60p 133.80p 131.30p 132.80p 216090
27/01/2012 133.70p 133.80p 132.80p 133.10p 213385
26/01/2012 134.40p 135.40p 133.80p 133.95p 242095
25/01/2012 133.50p 134.57p 132.80p 132.80p 130925
24/01/2012 133.60p 135.57p 133.10p 133.20p 296030
23/01/2012 133.30p 135.55p 133.10p 134.25p 185290
20/01/2012 134.20p 135.19p 133.00p 133.00p 111200
19/01/2012 134.80p 135.25p 133.82p 134.20p 117770
18/01/2012 133.80p 133.80p 132.60p 132.60p 64520
17/01/2012 133.80p 134.70p 133.80p 134.05p 87090
16/01/2012 133.60p 133.80p 132.50p 133.80p 57730
13/01/2012 133.20p 133.89p 132.30p 132.65p 103630
12/01/2012 133.20p 133.70p 132.00p 133.70p 203210
11/01/2012 132.10p 132.30p 131.10p 132.10p 168240
10/01/2012 131.40p 132.00p 130.80p 131.40p 260825
09/01/2012 130.80p 131.40p 129.72p 130.20p 297020
06/01/2012 128.80p 130.90p 128.80p 130.70p 139950
05/01/2012 127.80p 129.40p 127.70p 128.80p 117235
04/01/2012 129.40p 129.70p 127.78p 128.00p 194550
03/01/2012 129.40p 129.80p 129.40p 129.50p 564595
30/12/2011 129.20p 129.40p 128.59p 128.60p 37930
29/12/2011 128.80p 129.20p 128.00p 129.20p 142180
28/12/2011 127.60p 128.50p 126.60p 127.80p 119955
23/12/2011 126.78p 126.80p 126.60p 126.75p 46730
22/12/2011 126.00p 126.40p 124.45p 126.00p 121565
21/12/2011 125.00p 125.00p 123.80p 124.40p 682615
20/12/2011 122.80p 125.00p 122.80p 125.00p 123845
19/12/2011 121.70p 124.00p 121.70p 124.00p 445720
16/12/2011 122.60p 124.10p 122.10p 124.10p 437045
15/12/2011 123.10p 123.60p 122.40p 123.15p 556385
14/12/2011 123.60p 123.60p 122.00p 122.40p 616130
13/12/2011 123.10p 124.30p 122.40p 123.00p 115090
12/12/2011 123.99p 123.99p 122.55p 122.55p 50655
09/12/2011 123.00p 123.90p 123.00p 123.80p 34870
08/12/2011 124.10p 124.84p 123.00p 123.00p 67090
07/12/2011 124.60p 125.78p 123.20p 123.55p 134445
06/12/2011 124.60p 125.10p 124.26p 125.00p 66185
05/12/2011 125.10p 125.40p 123.70p 125.40p 267395
02/12/2011 123.10p 124.90p 122.80p 124.80p 139465
01/12/2011 122.70p 123.40p 121.80p 121.80p 138975
30/11/2011 119.10p 122.47p 118.50p 121.40p 355330
29/11/2011 119.61p 120.00p 118.60p 119.60p 53105
28/11/2011 118.10p 120.30p 118.10p 120.30p 366000
25/11/2011 115.80p 118.20p 115.30p 118.00p 96890
24/11/2011 117.00p 117.90p 115.40p 115.40p 120340
23/11/2011 117.60p 118.40p 116.50p 116.50p 115185
22/11/2011 118.60p 119.37p 117.90p 119.20p 247270
21/11/2011 119.80p 120.16p 118.20p 118.20p 36240
18/11/2011 120.00p 121.70p 119.80p 120.30p 95495
17/11/2011 124.00p 124.00p 121.10p 122.40p 93460
16/11/2011 123.40p 124.60p 123.40p 124.60p 116480
15/11/2011 122.00p 123.50p 120.60p 123.00p 48405
14/11/2011 123.20p 123.20p 122.43p 122.80p 122440
11/11/2011 122.90p 122.90p 122.40p 122.40p 105415
10/11/2011 121.00p 121.60p 120.60p 120.85p 125325
09/11/2011 122.80p 122.80p 120.70p 121.20p 105400
08/11/2011 122.80p 123.00p 122.50p 122.55p 315255
07/11/2011 121.40p 122.90p 121.40p 122.90p 41490
04/11/2011 122.00p 122.60p 121.20p 121.80p 232920
03/11/2011 119.60p 121.75p 119.60p 121.75p 510420
02/11/2011 120.30p 121.10p 119.60p 120.50p 249225
01/11/2011 122.00p 122.00p 119.00p 120.20p 416150
31/10/2011 123.80p 124.00p 121.70p 121.70p 223090
28/10/2011 123.80p 124.60p 123.70p 124.40p 142390
27/10/2011 123.90p 124.90p 123.30p 123.60p 833165
26/10/2011 122.00p 122.80p 120.60p 122.80p 100980
25/10/2011 122.00p 123.20p 121.20p 122.00p 107805
24/10/2011 122.50p 123.30p 122.20p 123.00p 154370
21/10/2011 121.00p 122.30p 121.00p 122.00p 52150
20/10/2011 121.00p 121.20p 120.10p 120.20p 42725
19/10/2011 120.70p 122.54p 120.70p 121.95p 196770
18/10/2011 120.20p 120.65p 119.30p 120.60p 205390
17/10/2011 121.60p 122.93p 121.60p 121.80p 346005
14/10/2011 120.10p 121.10p 119.80p 121.00p 571645
13/10/2011 120.00p 120.18p 118.40p 118.40p 123250
12/10/2011 120.20p 120.85p 119.20p 120.85p 75820
11/10/2011 118.60p 120.40p 118.60p 120.40p 67590

*Close Price adjusted for both dividends and splits