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
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
10/10/2011 117.20p 118.70p 116.10p 118.40p 89325
07/10/2011 117.40p 118.80p 116.10p 116.10p 199090
06/10/2011 116.00p 118.40p 116.00p 117.45p 212075
05/10/2011 113.00p 115.60p 113.00p 115.10p 63330
04/10/2011 113.60p 113.60p 110.60p 111.00p 143275
03/10/2011 114.20p 115.70p 112.50p 115.70p 37185
30/09/2011 115.60p 116.40p 115.50p 115.80p 152090
29/09/2011 118.20p 118.20p 116.00p 116.60p 154030
28/09/2011 117.80p 117.80p 117.50p 117.70p 29610
27/09/2011 117.10p 119.00p 117.10p 118.80p 167295
26/09/2011 112.70p 116.00p 112.70p 115.80p 168170
23/09/2011 115.50p 116.50p 113.40p 115.00p 49120
22/09/2011 118.10p 118.10p 116.00p 116.40p 264265
21/09/2011 121.00p 121.30p 119.80p 121.30p 196380
20/09/2011 120.00p 122.00p 119.80p 122.00p 79170
19/09/2011 118.80p 120.00p 118.30p 120.00p 43795
16/09/2011 119.90p 120.20p 119.00p 119.40p 150340
15/09/2011 117.00p 118.60p 117.00p 118.20p 101820
14/09/2011 115.60p 118.30p 115.60p 117.20p 446975
13/09/2011 115.00p 116.70p 114.30p 116.10p 135925
12/09/2011 115.00p 115.40p 114.30p 115.30p 49295
09/09/2011 118.30p 118.40p 115.60p 116.70p 133335
08/09/2011 117.10p 118.60p 117.10p 117.75p 99670
07/09/2011 114.50p 117.15p 114.50p 117.15p 43485
06/09/2011 113.00p 113.60p 112.01p 112.80p 254325
05/09/2011 113.30p 113.71p 112.32p 113.20p 45455
02/09/2011 117.40p 117.40p 115.10p 115.55p 232920
01/09/2011 118.10p 119.60p 117.50p 118.80p 174470
31/08/2011 117.20p 119.80p 117.10p 119.80p 639055
30/08/2011 114.10p 117.10p 114.10p 116.35p 123830
26/08/2011 112.00p 113.00p 110.70p 112.40p 146725
25/08/2011 112.10p 114.00p 111.90p 113.05p 407960
24/08/2011 110.20p 112.23p 109.80p 111.90p 579635
23/08/2011 110.30p 111.60p 108.80p 109.45p 226465
22/08/2011 109.90p 110.50p 109.00p 109.20p 70775
19/08/2011 109.00p 110.30p 107.80p 110.30p 430690
18/08/2011 113.60p 114.43p 109.60p 110.40p 178100
17/08/2011 114.70p 115.60p 113.80p 115.50p 305690
16/08/2011 114.60p 115.40p 114.40p 114.95p 79370
15/08/2011 114.40p 115.60p 114.38p 115.60p 6200
12/08/2011 112.50p 114.40p 112.50p 113.65p 108745
11/08/2011 111.20p 112.40p 108.00p 112.40p 418430
10/08/2011 113.00p 114.31p 110.10p 110.65p 383970
09/08/2011 110.40p 111.40p 106.50p 111.40p 508085
08/08/2011 112.40p 113.70p 110.30p 113.00p 271575
05/08/2011 115.60p 117.60p 113.60p 113.60p 694625
04/08/2011 120.80p 121.05p 117.60p 117.60p 430530
03/08/2011 122.20p 122.20p 119.00p 119.00p 239335
02/08/2011 123.20p 123.44p 122.80p 122.80p 152785
01/08/2011 124.90p 125.50p 123.02p 124.60p 194290
29/07/2011 124.30p 124.52p 122.90p 124.20p 333605
28/07/2011 125.60p 125.80p 125.30p 125.80p 229400
27/07/2011 127.30p 127.69p 126.55p 126.55p 94285
26/07/2011 129.20p 129.20p 127.60p 127.80p 115520
25/07/2011 129.20p 129.75p 128.67p 129.75p 74045
22/07/2011 130.30p 130.75p 129.54p 130.20p 62970
21/07/2011 128.80p 129.90p 128.80p 129.90p 663830
20/07/2011 128.60p 129.78p 128.60p 129.40p 685415
19/07/2011 127.60p 128.10p 127.01p 128.00p 652630
18/07/2011 126.60p 127.60p 126.60p 126.80p 250425
15/07/2011 128.00p 128.00p 126.80p 127.20p 217055
14/07/2011 128.60p 128.90p 128.00p 128.80p 140795
13/07/2011 129.80p 129.80p 129.37p 129.40p 11190
12/07/2011 129.70p 129.80p 128.10p 129.00p 247785
11/07/2011 130.50p 131.10p 129.80p 131.10p 104205
08/07/2011 132.60p 132.60p 130.18p 130.45p 200210
07/07/2011 131.60p 132.15p 130.92p 132.15p 61405
06/07/2011 130.50p 131.00p 130.10p 130.20p 133955
05/07/2011 130.40p 131.20p 129.80p 130.50p 78805
04/07/2011 129.80p 130.60p 129.80p 130.60p 150995
01/07/2011 129.60p 130.02p 128.94p 129.80p 153605
30/06/2011 127.70p 129.20p 127.45p 129.00p 216580
29/06/2011 125.90p 127.70p 125.90p 127.70p 189475
28/06/2011 125.60p 125.90p 125.20p 125.90p 65545
27/06/2011 124.40p 125.20p 124.40p 125.10p 152515
24/06/2011 124.70p 125.70p 124.00p 124.00p 200600
23/06/2011 125.20p 125.80p 123.60p 123.60p 228355
22/06/2011 124.80p 125.60p 124.29p 125.60p 226550
21/06/2011 124.10p 124.60p 123.25p 124.60p 186325
20/06/2011 122.70p 123.19p 122.70p 122.80p 21365
17/06/2011 123.40p 124.00p 122.59p 124.00p 43900
16/06/2011 122.50p 123.50p 122.50p 123.20p 609695
15/06/2011 123.60p 124.00p 122.71p 124.00p 40290
14/06/2011 123.10p 123.68p 122.20p 123.10p 298890
13/06/2011 123.60p 124.00p 123.00p 123.00p 92515
10/06/2011 124.00p 124.02p 123.00p 123.00p 210855
09/06/2011 122.60p 123.80p 122.60p 123.50p 106965
08/06/2011 123.00p 123.60p 122.70p 123.60p 97985
07/06/2011 124.20p 124.20p 123.40p 123.70p 320950
06/06/2011 124.40p 124.60p 123.80p 124.60p 73710
03/06/2011 126.30p 126.35p 124.60p 125.25p 321235
02/06/2011 126.40p 126.90p 125.80p 125.80p 2600360
01/06/2011 128.40p 128.50p 126.90p 127.60p 274170
31/05/2011 127.20p 127.80p 126.99p 127.30p 267915
27/05/2011 126.30p 127.50p 126.30p 127.50p 258760
26/05/2011 126.60p 126.95p 126.40p 126.60p 76405
25/05/2011 127.00p 127.90p 126.60p 126.60p 168020
24/05/2011 128.00p 128.80p 128.00p 128.40p 155695

*Close Price adjusted for both dividends and splits