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
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
23/05/2011 127.80p 128.70p 127.60p 127.60p 119655
20/05/2011 129.80p 130.40p 129.00p 129.00p 706045
19/05/2011 129.40p 130.50p 129.40p 129.90p 36335
18/05/2011 128.00p 129.40p 127.90p 129.30p 139375
17/05/2011 128.10p 128.34p 127.40p 127.85p 126460
16/05/2011 128.70p 130.00p 128.57p 130.00p 126130
13/05/2011 129.40p 130.40p 128.21p 129.80p 85570
12/05/2011 128.20p 128.90p 128.00p 128.80p 162905
11/05/2011 129.80p 130.48p 128.50p 128.75p 293835
10/05/2011 129.40p 130.60p 129.21p 130.60p 67055
09/05/2011 128.90p 129.60p 128.60p 128.70p 251590
06/05/2011 128.40p 129.60p 127.58p 129.15p 157580
05/05/2011 129.00p 129.00p 127.60p 128.65p 34415
04/05/2011 129.20p 130.00p 127.70p 127.70p 383495
03/05/2011 129.60p 129.90p 128.90p 129.00p 88955
28/04/2011 129.10p 129.10p 128.25p 128.80p 151095
27/04/2011 129.20p 129.20p 128.20p 128.20p 237915
26/04/2011 128.00p 130.30p 127.90p 129.85p 127485
21/04/2011 128.40p 128.99p 127.90p 127.90p 171035
20/04/2011 129.00p 129.10p 128.50p 129.00p 149775
19/04/2011 127.20p 127.80p 127.00p 127.70p 158060
18/04/2011 127.90p 128.80p 126.90p 126.90p 126705
15/04/2011 127.40p 128.10p 127.40p 127.60p 50950
14/04/2011 128.10p 128.10p 127.00p 128.00p 88540
13/04/2011 128.60p 129.40p 128.60p 128.90p 75265
12/04/2011 129.20p 129.40p 128.00p 128.00p 150635
11/04/2011 129.00p 130.10p 129.00p 129.40p 84750
08/04/2011 129.70p 130.12p 129.40p 129.60p 526745
07/04/2011 129.80p 130.40p 129.40p 129.40p 251405
06/04/2011 129.60p 130.49p 129.40p 129.90p 134190
05/04/2011 130.60p 130.68p 129.60p 129.90p 300080
04/04/2011 131.10p 131.10p 130.60p 130.90p 126375
01/04/2011 130.20p 131.50p 130.20p 131.00p 114990
31/03/2011 129.90p 131.00p 129.90p 130.30p 212000
30/03/2011 130.20p 131.00p 130.00p 130.35p 220500
29/03/2011 129.20p 130.00p 128.87p 129.70p 419945
28/03/2011 130.00p 130.50p 129.44p 130.50p 141290
25/03/2011 128.40p 129.60p 128.35p 129.50p 171370
24/03/2011 126.40p 128.10p 125.55p 128.10p 367685
23/03/2011 124.90p 126.00p 124.90p 126.00p 485700
22/03/2011 125.50p 126.10p 124.20p 124.20p 534695
21/03/2011 125.00p 126.30p 125.00p 126.30p 499555
18/03/2011 124.40p 125.80p 124.40p 124.40p 523395
17/03/2011 124.60p 125.50p 123.64p 125.50p 328165
16/03/2011 125.70p 125.72p 124.50p 124.65p 221095
15/03/2011 125.00p 125.80p 123.70p 125.80p 213430
14/03/2011 126.60p 127.88p 126.00p 126.70p 241360
11/03/2011 127.10p 127.80p 126.40p 127.80p 120660
10/03/2011 128.00p 128.58p 127.10p 127.50p 629775
09/03/2011 129.10p 129.27p 127.70p 127.70p 303480
08/03/2011 129.40p 129.49p 128.00p 129.10p 280590
07/03/2011 128.40p 129.25p 127.86p 128.75p 203520
04/03/2011 128.40p 130.22p 128.40p 129.30p 171965
03/03/2011 127.40p 128.34p 126.90p 128.00p 337720
02/03/2011 128.50p 128.50p 126.60p 126.70p 159820
01/03/2011 129.60p 130.39p 128.50p 128.50p 287305
28/02/2011 130.40p 130.40p 128.40p 129.50p 327520
25/02/2011 132.40p 132.40p 129.00p 130.80p 98955
24/02/2011 127.96p 129.06p 127.71p 128.85p 104985
23/02/2011 129.60p 129.70p 128.00p 128.00p 267415
22/02/2011 130.40p 131.40p 129.66p 131.40p 146245
21/02/2011 131.30p 131.90p 130.40p 130.40p 142050
18/02/2011 132.40p 132.40p 131.00p 131.30p 89155
17/02/2011 132.00p 132.30p 131.30p 131.60p 633765
16/02/2011 131.60p 132.10p 130.78p 132.10p 85165
15/02/2011 131.40p 131.60p 130.00p 130.00p 188855
14/02/2011 131.80p 131.96p 131.50p 131.50p 120135
11/02/2011 130.30p 131.20p 130.00p 131.10p 238645
10/02/2011 130.90p 131.60p 129.58p 130.30p 165665
09/02/2011 131.00p 131.00p 130.00p 130.00p 251415
08/02/2011 129.80p 130.85p 128.10p 129.70p 208555
07/02/2011 129.40p 130.16p 128.40p 130.00p 331635
04/02/2011 127.80p 129.30p 127.80p 128.80p 488790
03/02/2011 127.30p 128.05p 127.10p 127.50p 122495
02/02/2011 127.20p 128.43p 127.20p 127.70p 152430
01/02/2011 127.20p 128.60p 127.07p 128.60p 86215
31/01/2011 128.40p 128.40p 127.10p 127.10p 170975
28/01/2011 129.40p 129.92p 128.40p 128.40p 191205
27/01/2011 129.20p 129.45p 128.60p 129.40p 117090
26/01/2011 129.50p 130.40p 129.28p 130.00p 94680
25/01/2011 128.60p 129.54p 128.52p 128.60p 193420
24/01/2011 127.80p 127.90p 127.00p 127.60p 154915
21/01/2011 126.60p 128.00p 126.10p 127.00p 124525
20/01/2011 127.60p 128.04p 127.40p 127.80p 61540
19/01/2011 129.30p 129.30p 127.80p 127.90p 158175
18/01/2011 128.20p 128.50p 127.40p 128.30p 118395
17/01/2011 128.20p 128.62p 128.20p 128.30p 84905
14/01/2011 128.90p 129.34p 128.20p 129.20p 191835
13/01/2011 130.00p 130.25p 128.60p 128.60p 104705
12/01/2011 130.00p 130.63p 129.46p 130.00p 69580
11/01/2011 129.10p 129.98p 129.10p 129.70p 77165
10/01/2011 129.00p 129.60p 128.80p 129.30p 70875
07/01/2011 130.50p 130.80p 129.70p 129.70p 203170
06/01/2011 130.20p 130.60p 129.60p 129.60p 73325
05/01/2011 129.00p 130.00p 128.70p 129.80p 62080
04/01/2011 130.00p 130.50p 129.20p 129.50p 115430
31/12/2010 129.40p 130.12p 129.00p 129.20p 64655
30/12/2010 130.00p 130.00p 129.50p 130.00p 53450
29/12/2010 129.40p 130.61p 129.40p 129.60p 83585
24/12/2010 130.00p 130.10p 129.32p 129.90p 17355
23/12/2010 129.60p 130.00p 129.50p 129.50p 31600
22/12/2010 128.40p 129.30p 128.40p 129.30p 56880

*Close Price adjusted for both dividends and splits