Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
North American Income Trust (The) (NAIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 321.00p | 327.00p | 318.78p | 319.00p | 266642 |
| 10/03/2025 | 325.00p | 329.00p | 323.73p | 325.00p | 350075 |
| 07/03/2025 | 326.00p | 328.00p | 323.00p | 326.00p | 123012 |
| 06/03/2025 | 324.00p | 329.00p | 324.00p | 328.00p | 263228 |
| 05/03/2025 | 329.00p | 332.00p | 325.00p | 328.00p | 329636 |
| 04/03/2025 | 338.00p | 342.00p | 328.00p | 328.00p | 286299 |
| 03/03/2025 | 342.00p | 346.00p | 340.00p | 340.00p | 122151 |
| 28/02/2025 | 340.00p | 343.00p | 338.66p | 342.00p | 128832 |
| 27/02/2025 | 339.00p | 343.00p | 337.00p | 340.00p | 190682 |
| 26/02/2025 | 343.00p | 343.00p | 337.00p | 340.00p | 182055 |
| 25/02/2025 | 341.00p | 341.00p | 337.00p | 340.00p | 153238 |
| 24/02/2025 | 341.00p | 346.00p | 341.00p | 342.00p | 120787 |
| 21/02/2025 | 344.00p | 347.00p | 342.00p | 344.00p | 199535 |
| 20/02/2025 | 346.00p | 348.00p | 341.48p | 343.00p | 143601 |
| 19/02/2025 | 344.00p | 347.00p | 341.34p | 346.00p | 552868 |
| 18/02/2025 | 347.00p | 352.00p | 344.00p | 345.00p | 147236 |
| 17/02/2025 | 349.00p | 352.00p | 346.00p | 350.00p | 195394 |
| 14/02/2025 | 351.00p | 352.00p | 349.00p | 349.00p | 152651 |
| 13/02/2025 | 349.00p | 352.00p | 346.00p | 351.00p | 121168 |
| 12/02/2025 | 350.00p | 351.00p | 346.00p | 349.00p | 338847 |
| 11/02/2025 | 351.00p | 352.00p | 345.00p | 350.00p | 125020 |
| 10/02/2025 | 349.00p | 351.00p | 345.00p | 350.00p | 146997 |
| 07/02/2025 | 349.00p | 350.08p | 348.00p | 349.00p | 76237 |
| 06/02/2025 | 346.00p | 350.00p | 343.80p | 348.00p | 152801 |
| 05/02/2025 | 343.00p | 344.80p | 339.98p | 343.00p | 76819 |
| 04/02/2025 | 340.00p | 344.00p | 338.00p | 343.00p | 212190 |
| 03/02/2025 | 342.00p | 342.74p | 338.00p | 341.00p | 200444 |
| 31/01/2025 | 345.00p | 349.00p | 341.00p | 347.00p | 157514 |
| 30/01/2025 | 343.00p | 344.00p | 339.00p | 344.00p | 203943 |
| 29/01/2025 | 344.00p | 345.00p | 339.88p | 343.00p | 146972 |
| 28/01/2025 | 341.00p | 344.34p | 337.00p | 344.00p | 352527 |
| 27/01/2025 | 342.00p | 344.00p | 333.00p | 340.00p | 244279 |
| 24/01/2025 | 345.00p | 348.00p | 343.00p | 343.00p | 259753 |
| 23/01/2025 | 348.00p | 348.00p | 344.38p | 347.00p | 323802 |
| 22/01/2025 | 347.00p | 348.00p | 344.00p | 346.00p | 346018 |
| 21/01/2025 | 344.00p | 347.00p | 344.00p | 345.00p | 290996 |
| 20/01/2025 | 346.00p | 348.50p | 343.22p | 344.00p | 221818 |
| 17/01/2025 | 340.00p | 347.00p | 340.00p | 347.00p | 359423 |
| 16/01/2025 | 339.00p | 342.00p | 338.00p | 342.00p | 95553 |
| 15/01/2025 | 336.00p | 338.00p | 334.34p | 338.00p | 201114 |
| 14/01/2025 | 333.00p | 337.00p | 332.00p | 333.00p | 290363 |
| 13/01/2025 | 330.00p | 332.00p | 326.00p | 332.00p | 226772 |
| 10/01/2025 | 331.00p | 334.00p | 329.00p | 331.00p | 318884 |
| 09/01/2025 | 330.00p | 333.00p | 328.56p | 332.00p | 145116 |
| 08/01/2025 | 328.00p | 332.00p | 325.29p | 328.00p | 702756 |
| 07/01/2025 | 331.00p | 333.00p | 326.00p | 328.00p | 161625 |
| 06/01/2025 | 331.00p | 333.00p | 329.00p | 332.00p | 374763 |
| 03/01/2025 | 331.00p | 334.00p | 327.00p | 331.00p | 312657 |
| 02/01/2025 | 327.00p | 332.00p | 324.77p | 332.00p | 378787 |
| 31/12/2024 | 326.00p | 331.00p | 326.00p | 326.00p | 80612 |
| 30/12/2024 | 329.00p | 329.50p | 325.00p | 326.00p | 193432 |
| 27/12/2024 | 330.00p | 331.00p | 326.00p | 326.00p | 69860 |
| 24/12/2024 | 326.00p | 330.00p | 326.00p | 326.00p | 70086 |
| 23/12/2024 | 326.00p | 328.00p | 324.63p | 327.00p | 154024 |
| 20/12/2024 | 321.00p | 326.00p | 318.00p | 326.00p | 145506 |
| 19/12/2024 | 329.00p | 329.00p | 321.00p | 322.00p | 284110 |
| 18/12/2024 | 333.00p | 334.00p | 330.00p | 332.00p | 294483 |
| 17/12/2024 | 332.00p | 334.00p | 330.00p | 333.00p | 286309 |
| 16/12/2024 | 333.00p | 335.00p | 331.00p | 334.00p | 200393 |
| 13/12/2024 | 335.00p | 337.00p | 329.85p | 332.00p | 424108 |
| 12/12/2024 | 334.00p | 336.00p | 331.00p | 335.00p | 303030 |
| 11/12/2024 | 334.00p | 336.00p | 330.00p | 334.00p | 290571 |
| 10/12/2024 | 335.00p | 338.56p | 331.00p | 335.00p | 468512 |
| 09/12/2024 | 337.00p | 341.00p | 333.00p | 336.00p | 390547 |
| 06/12/2024 | 341.00p | 343.00p | 336.00p | 336.00p | 402260 |
| 05/12/2024 | 342.00p | 344.00p | 338.85p | 342.00p | 347691 |
| 04/12/2024 | 341.00p | 344.00p | 338.00p | 343.00p | 453010 |
| 03/12/2024 | 341.00p | 341.87p | 339.00p | 341.00p | 149654 |
| 02/12/2024 | 339.00p | 341.00p | 336.82p | 341.00p | 232893 |
| 29/11/2024 | 337.00p | 341.00p | 337.00p | 339.00p | 250804 |
| 28/11/2024 | 339.00p | 340.00p | 336.91p | 338.00p | 149519 |
| 27/11/2024 | 339.00p | 341.00p | 336.56p | 339.00p | 391846 |
| 26/11/2024 | 337.00p | 339.44p | 336.62p | 339.00p | 310757 |
| 25/11/2024 | 334.00p | 340.00p | 334.00p | 338.00p | 488663 |
| 22/11/2024 | 339.00p | 339.00p | 334.00p | 337.00p | 238207 |
| 21/11/2024 | 333.00p | 337.00p | 332.78p | 337.00p | 445373 |
| 20/11/2024 | 334.00p | 337.00p | 330.00p | 334.00p | 285300 |
| 19/11/2024 | 336.00p | 338.00p | 333.41p | 334.00p | 193966 |
| 18/11/2024 | 335.00p | 342.00p | 333.88p | 335.00p | 328885 |
| 15/11/2024 | 344.00p | 348.00p | 331.35p | 348.00p | 402443 |
| 14/11/2024 | 345.00p | 346.33p | 339.00p | 343.00p | 213648 |
| 13/11/2024 | 340.00p | 344.00p | 339.00p | 340.00p | 407048 |
| 12/11/2024 | 341.00p | 343.00p | 337.00p | 341.00p | 195609 |
| 11/11/2024 | 341.00p | 342.06p | 338.52p | 339.00p | 222490 |
| 08/11/2024 | 337.00p | 339.00p | 334.00p | 337.00p | 148520 |
| 07/11/2024 | 339.00p | 340.00p | 333.80p | 336.00p | 252638 |
| 06/11/2024 | 328.00p | 338.00p | 328.00p | 336.00p | 378771 |
| 05/11/2024 | 324.00p | 327.00p | 323.73p | 325.00p | 140560 |
| 04/11/2024 | 326.00p | 329.00p | 323.51p | 324.00p | 208341 |
| 01/11/2024 | 324.00p | 328.00p | 321.00p | 328.00p | 142906 |
| 31/10/2024 | 321.00p | 324.00p | 319.40p | 322.00p | 62127 |
| 30/10/2024 | 321.00p | 326.00p | 321.00p | 321.00p | 91670 |
| 29/10/2024 | 322.00p | 328.00p | 322.00p | 325.00p | 324853 |
| 28/10/2024 | 330.00p | 333.00p | 319.00p | 325.00p | 246658 |
| 25/10/2024 | 322.00p | 328.00p | 322.00p | 328.00p | 281326 |
| 24/10/2024 | 324.00p | 327.00p | 322.00p | 325.00p | 506729 |
| 23/10/2024 | 324.00p | 327.00p | 322.00p | 325.00p | 381991 |
| 22/10/2024 | 324.00p | 327.00p | 323.36p | 326.00p | 212549 |
| 21/10/2024 | 330.00p | 330.00p | 324.62p | 328.00p | 347286 |
| 18/10/2024 | 329.00p | 330.94p | 325.40p | 330.00p | 158661 |
| 17/10/2024 | 326.00p | 330.00p | 324.34p | 330.00p | 183322 |
| 16/10/2024 | 323.00p | 327.00p | 322.75p | 327.00p | 95022 |
| 15/10/2024 | 326.00p | 327.50p | 322.00p | 326.00p | 242531 |
| 14/10/2024 | 322.00p | 326.00p | 317.25p | 326.00p | 288169 |
| 11/10/2024 | 322.00p | 323.50p | 321.00p | 323.00p | 98078 |
| 10/10/2024 | 321.00p | 321.50p | 318.60p | 321.00p | 105881 |
| 09/10/2024 | 318.00p | 321.00p | 318.00p | 320.00p | 82713 |
| 08/10/2024 | 316.00p | 320.50p | 315.50p | 319.00p | 276243 |
| 07/10/2024 | 314.00p | 320.00p | 312.00p | 320.00p | 431799 |
| 04/10/2024 | 311.00p | 314.00p | 307.00p | 313.00p | 638397 |
| 03/10/2024 | 304.00p | 311.00p | 303.00p | 310.00p | 346681 |
| 02/10/2024 | 306.00p | 309.00p | 304.82p | 308.00p | 3647849 |
| 01/10/2024 | 306.00p | 307.00p | 305.00p | 305.00p | 333491 |
| 30/09/2024 | 304.00p | 309.00p | 303.61p | 306.00p | 136063 |
| 27/09/2024 | 305.00p | 309.00p | 305.00p | 308.00p | 123743 |
| 26/09/2024 | 310.00p | 310.00p | 306.00p | 306.00p | 114726 |
| 25/09/2024 | 312.00p | 312.00p | 304.30p | 309.00p | 607580 |
| 24/09/2024 | 308.00p | 309.50p | 306.00p | 309.00p | 662842 |
| 23/09/2024 | 306.00p | 311.00p | 306.00p | 306.00p | 241060 |
| 20/09/2024 | 306.00p | 310.36p | 305.00p | 305.00p | 215583 |
| 19/09/2024 | 311.00p | 312.62p | 309.00p | 310.00p | 301975 |
| 18/09/2024 | 311.00p | 311.00p | 307.00p | 309.00p | 247467 |
| 17/09/2024 | 304.00p | 312.00p | 304.00p | 312.00p | 225855 |
| 16/09/2024 | 299.00p | 307.00p | 299.00p | 307.00p | 318100 |
| 13/09/2024 | 304.00p | 305.78p | 301.75p | 304.00p | 251601 |
| 12/09/2024 | 301.00p | 304.00p | 299.55p | 304.00p | 241801 |
| 11/09/2024 | 300.00p | 303.00p | 298.00p | 301.00p | 314196 |
| 10/09/2024 | 299.00p | 302.00p | 299.00p | 302.00p | 208418 |
| 09/09/2024 | 300.00p | 303.00p | 296.00p | 301.00p | 431619 |
| 06/09/2024 | 302.00p | 302.00p | 297.00p | 297.00p | 61473 |
| 05/09/2024 | 302.00p | 304.00p | 300.00p | 304.00p | 394814 |
| 04/09/2024 | 298.00p | 304.00p | 297.25p | 304.00p | 305479 |
| 03/09/2024 | 304.00p | 309.00p | 301.00p | 301.00p | 66353 |
| 02/09/2024 | 306.00p | 307.00p | 303.60p | 304.00p | 82062 |
| 30/08/2024 | 307.00p | 307.00p | 301.47p | 307.00p | 328307 |
| 29/08/2024 | 305.00p | 306.00p | 302.50p | 304.00p | 239392 |
| 28/08/2024 | 303.00p | 306.00p | 302.70p | 306.00p | 189851 |
| 27/08/2024 | 307.00p | 307.00p | 302.71p | 304.00p | 173692 |
| 23/08/2024 | 305.00p | 306.00p | 304.00p | 305.00p | 1465538 |
| 22/08/2024 | 307.00p | 310.00p | 306.00p | 307.00p | 137640 |
| 21/08/2024 | 307.00p | 310.00p | 305.37p | 308.00p | 97994 |
| 20/08/2024 | 307.00p | 309.97p | 306.00p | 308.00p | 195460 |
| 19/08/2024 | 307.00p | 308.41p | 304.00p | 308.00p | 109166 |
| 16/08/2024 | 303.00p | 307.25p | 303.00p | 305.00p | 98423 |
| 15/08/2024 | 307.00p | 308.00p | 302.40p | 305.00p | 109278 |
| 14/08/2024 | 303.00p | 306.00p | 300.70p | 303.00p | 169535 |
| 13/08/2024 | 300.00p | 307.00p | 300.00p | 300.00p | 53840 |
| 12/08/2024 | 307.00p | 307.00p | 302.20p | 304.00p | 91697 |
| 09/08/2024 | 300.00p | 306.00p | 300.00p | 302.00p | 396691 |
| 08/08/2024 | 298.00p | 304.00p | 298.00p | 303.00p | 118242 |
| 07/08/2024 | 302.00p | 304.00p | 300.00p | 301.00p | 88858 |
| 06/08/2024 | 296.00p | 301.00p | 292.40p | 301.00p | 353292 |
| 05/08/2024 | 291.00p | 295.00p | 287.30p | 292.00p | 349042 |
| 02/08/2024 | 302.00p | 302.90p | 297.46p | 300.00p | 568621 |
| 01/08/2024 | 306.00p | 308.00p | 304.00p | 304.00p | 107347 |
| 31/07/2024 | 306.00p | 307.00p | 303.80p | 306.00p | 275004 |
| 30/07/2024 | 304.00p | 305.00p | 301.80p | 304.00p | 72018 |
| 29/07/2024 | 301.00p | 305.13p | 301.00p | 304.00p | 262574 |
| 26/07/2024 | 300.00p | 303.00p | 297.54p | 302.00p | 134015 |
| 25/07/2024 | 299.00p | 301.28p | 296.00p | 299.00p | 638283 |
| 24/07/2024 | 299.00p | 301.52p | 299.00p | 300.00p | 159644 |
| 23/07/2024 | 300.00p | 303.00p | 298.00p | 302.00p | 168813 |
| 22/07/2024 | 301.00p | 304.00p | 299.30p | 303.00p | 292484 |
| 19/07/2024 | 302.00p | 303.00p | 299.32p | 303.00p | 104094 |
| 18/07/2024 | 302.00p | 306.00p | 300.00p | 306.00p | 334811 |
| 17/07/2024 | 301.00p | 303.00p | 297.00p | 303.00p | 581118 |
| 16/07/2024 | 297.00p | 303.00p | 296.00p | 301.00p | 240611 |
| 15/07/2024 | 295.00p | 300.00p | 293.00p | 300.00p | 230732 |
| 12/07/2024 | 296.00p | 298.00p | 294.48p | 297.00p | 107204 |
| 11/07/2024 | 293.00p | 297.00p | 291.32p | 296.00p | 135925 |
| 10/07/2024 | 291.00p | 294.00p | 291.00p | 293.00p | 141383 |
| 09/07/2024 | 292.00p | 294.00p | 290.00p | 294.00p | 135419 |
| 08/07/2024 | 289.00p | 293.00p | 289.00p | 292.00p | 71142 |
| 05/07/2024 | 290.00p | 294.00p | 289.69p | 294.00p | 329484 |
| 04/07/2024 | 296.00p | 297.00p | 289.00p | 293.00p | 115765 |
| 03/07/2024 | 298.00p | 298.00p | 296.00p | 297.00p | 79970 |
| 02/07/2024 | 297.00p | 298.00p | 296.41p | 298.00p | 121716 |
| 01/07/2024 | 299.00p | 301.00p | 297.00p | 300.00p | 86694 |
| 28/06/2024 | 297.00p | 301.00p | 295.39p | 300.00p | 171108 |
| 27/06/2024 | 293.00p | 299.00p | 293.00p | 298.00p | 126590 |
| 26/06/2024 | 297.00p | 301.00p | 294.44p | 298.00p | 209913 |
| 25/06/2024 | 295.00p | 300.00p | 295.00p | 300.00p | 205233 |
| 24/06/2024 | 296.00p | 299.00p | 292.00p | 299.00p | 158091 |
| 21/06/2024 | 293.00p | 297.00p | 292.36p | 296.00p | 142253 |
| 20/06/2024 | 292.00p | 295.00p | 291.24p | 295.00p | 326561 |
| 19/06/2024 | 294.00p | 295.00p | 292.21p | 294.00p | 203727 |
| 18/06/2024 | 295.00p | 296.00p | 293.00p | 294.00p | 229107 |
| 17/06/2024 | 294.00p | 296.00p | 292.00p | 294.00p | 142118 |
| 14/06/2024 | 292.00p | 296.00p | 290.22p | 294.00p | 214318 |
| 13/06/2024 | 295.00p | 297.00p | 291.00p | 293.00p | 161585 |
| 12/06/2024 | 293.00p | 295.00p | 292.00p | 294.00p | 265439 |
| 11/06/2024 | 298.00p | 298.00p | 291.00p | 294.00p | 279354 |
| 10/06/2024 | 295.00p | 297.00p | 294.00p | 296.00p | 225907 |
| 07/06/2024 | 294.00p | 298.00p | 293.00p | 298.00p | 166392 |
| 06/06/2024 | 297.00p | 297.00p | 294.00p | 297.00p | 176715 |
| 05/06/2024 | 294.00p | 296.00p | 292.30p | 295.00p | 212402 |
| 04/06/2024 | 293.00p | 295.00p | 292.00p | 293.00p | 177961 |
| 03/06/2024 | 293.00p | 297.00p | 292.00p | 294.00p | 238448 |
| 31/05/2024 | 292.00p | 292.00p | 287.00p | 292.00p | 247652 |
| 30/05/2024 | 290.00p | 291.00p | 288.00p | 291.00p | 209624 |
*Close Price adjusted for both dividends and splits