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
21/12/2010 127.40p 128.40p 127.40p 128.30p 28865
20/12/2010 127.20p 127.80p 127.20p 127.40p 53175
17/12/2010 125.70p 127.24p 125.70p 126.70p 40705
16/12/2010 125.60p 126.24p 125.30p 126.20p 193880
15/12/2010 124.90p 126.40p 124.80p 125.80p 276245
14/12/2010 124.60p 125.30p 124.00p 125.00p 272515
13/12/2010 124.90p 125.72p 124.60p 124.70p 104715
10/12/2010 124.20p 124.20p 123.90p 124.20p 355810
09/12/2010 123.90p 124.80p 123.90p 124.00p 179725
08/12/2010 123.00p 124.00p 122.60p 123.60p 139865
07/12/2010 124.00p 124.40p 123.00p 123.00p 217115
06/12/2010 123.40p 123.80p 122.90p 123.80p 51180
03/12/2010 124.00p 124.90p 122.70p 123.40p 223020
02/12/2010 122.50p 123.90p 122.00p 123.90p 228235
01/12/2010 120.60p 122.40p 120.60p 122.40p 127945
30/11/2010 120.90p 121.10p 119.70p 119.70p 146575
29/11/2010 120.60p 121.20p 120.30p 120.50p 79840
26/11/2010 119.60p 121.00p 119.00p 121.00p 88720
25/11/2010 120.00p 120.60p 119.30p 120.60p 89050
24/11/2010 117.70p 119.40p 117.70p 119.20p 380045
23/11/2010 117.70p 118.80p 117.40p 117.40p 413370
22/11/2010 118.20p 119.18p 118.20p 118.70p 88635
19/11/2010 118.70p 119.00p 117.75p 119.00p 516020
18/11/2010 117.40p 118.90p 117.30p 118.90p 1483390
17/11/2010 116.80p 117.17p 116.40p 116.60p 57385
16/11/2010 117.40p 117.70p 116.60p 116.60p 145030
15/11/2010 118.00p 118.40p 117.60p 118.30p 80575
12/11/2010 117.60p 118.60p 117.00p 118.20p 725875
11/11/2010 118.90p 119.00p 118.00p 118.50p 149450
10/11/2010 119.90p 120.20p 119.00p 119.20p 245085
09/11/2010 119.50p 119.70p 119.05p 119.70p 115045
08/11/2010 119.00p 119.30p 118.70p 119.20p 135365
05/11/2010 118.30p 119.00p 118.00p 118.80p 527870
04/11/2010 117.80p 118.10p 117.40p 117.40p 32310
03/11/2010 117.00p 117.70p 116.90p 116.90p 128165
02/11/2010 116.90p 117.80p 116.90p 117.50p 276730
01/11/2010 117.20p 117.40p 117.04p 117.40p 97150
29/10/2010 117.20p 117.43p 117.00p 117.30p 767400
28/10/2010 117.70p 118.20p 116.70p 116.80p 228730
27/10/2010 117.80p 118.30p 116.90p 116.90p 189385
26/10/2010 120.10p 120.10p 118.00p 118.80p 167300
25/10/2010 120.00p 120.20p 119.40p 120.20p 172175
22/10/2010 118.30p 119.60p 118.10p 119.60p 107705
21/10/2010 117.90p 118.70p 117.90p 118.40p 218730
20/10/2010 117.20p 118.00p 116.70p 118.00p 42975
19/10/2010 117.70p 117.90p 117.00p 117.40p 187405
18/10/2010 116.70p 117.60p 116.20p 117.60p 164050
15/10/2010 116.80p 117.20p 115.60p 116.40p 135210
14/10/2010 116.60p 117.38p 116.60p 117.00p 97175
13/10/2010 116.30p 118.00p 115.80p 118.00p 97875
12/10/2010 114.80p 116.30p 114.20p 116.30p 98745
11/10/2010 115.10p 116.28p 115.10p 115.90p 108130
08/10/2010 115.10p 115.60p 114.60p 115.10p 152465
07/10/2010 115.20p 115.50p 114.70p 115.50p 21010
06/10/2010 115.60p 116.28p 114.80p 115.70p 55310
05/10/2010 114.40p 115.20p 114.00p 115.20p 41290
04/10/2010 114.40p 114.40p 114.30p 114.40p 42330
01/10/2010 116.10p 116.10p 114.10p 115.20p 161760
30/09/2010 114.80p 116.10p 114.72p 115.40p 202740
29/09/2010 115.00p 115.30p 114.80p 115.10p 25295
28/09/2010 115.00p 115.66p 114.22p 115.00p 87720
27/09/2010 115.70p 116.20p 114.50p 114.50p 274850
24/09/2010 114.10p 115.60p 113.20p 115.60p 329295
23/09/2010 116.00p 116.00p 113.40p 115.00p 240290
22/09/2010 115.60p 115.80p 114.20p 115.80p 583145
21/09/2010 116.30p 117.00p 115.40p 116.80p 175015
20/09/2010 115.40p 115.70p 114.37p 115.70p 87805
17/09/2010 114.80p 114.90p 113.50p 114.40p 298060
16/09/2010 114.60p 114.78p 114.07p 114.30p 51380
15/09/2010 115.00p 115.10p 114.00p 114.10p 48210
14/09/2010 115.60p 115.80p 115.00p 115.20p 87790
13/09/2010 114.70p 115.60p 114.60p 115.60p 98405
10/09/2010 114.60p 114.80p 114.00p 114.40p 10265
09/09/2010 113.70p 114.50p 113.61p 113.80p 77710
08/09/2010 113.40p 113.40p 112.26p 112.80p 168160
07/09/2010 114.20p 114.20p 113.60p 114.10p 30225
06/09/2010 113.40p 114.90p 112.70p 114.20p 236295
03/09/2010 112.60p 113.20p 112.60p 113.10p 39100
02/09/2010 111.40p 112.30p 110.70p 112.30p 289940
01/09/2010 109.50p 110.60p 109.10p 110.60p 316370
31/08/2010 109.00p 109.10p 108.20p 109.10p 206975
27/08/2010 107.50p 108.80p 107.10p 108.70p 511025
26/08/2010 107.90p 109.00p 107.40p 108.60p 261950
25/08/2010 108.80p 109.10p 107.00p 107.60p 246655
24/08/2010 110.50p 110.50p 107.90p 108.50p 338225
23/08/2010 110.30p 110.60p 109.60p 110.10p 363535
20/08/2010 110.00p 110.02p 108.80p 110.00p 590340
19/08/2010 111.10p 111.90p 109.60p 110.10p 599230
18/08/2010 110.80p 110.80p 110.10p 110.50p 52150
17/08/2010 109.80p 111.60p 109.60p 111.20p 682395
16/08/2010 109.60p 110.00p 109.20p 110.00p 643355
13/08/2010 110.60p 110.80p 109.40p 110.40p 766300
12/08/2010 110.10p 110.70p 109.60p 110.70p 461155
11/08/2010 110.60p 111.35p 110.10p 110.50p 269720
10/08/2010 111.50p 112.20p 111.00p 111.00p 131195
09/08/2010 111.40p 111.90p 111.00p 111.60p 107255
06/08/2010 112.30p 113.14p 110.60p 110.80p 373960
05/08/2010 111.80p 112.60p 111.50p 112.60p 779300
04/08/2010 111.10p 111.70p 109.90p 111.20p 259620
03/08/2010 110.80p 111.98p 110.60p 111.30p 79345
02/08/2010 110.50p 111.50p 110.50p 111.50p 78675
30/07/2010 112.00p 112.00p 110.90p 111.20p 110995
29/07/2010 112.00p 112.80p 111.80p 112.00p 167235
28/07/2010 112.60p 113.50p 111.10p 111.10p 103785
27/07/2010 114.40p 114.40p 112.80p 113.30p 51895
26/07/2010 113.70p 114.30p 113.00p 113.90p 103750
23/07/2010 113.20p 113.21p 112.12p 112.80p 168150
22/07/2010 112.60p 113.10p 111.30p 112.50p 67235
21/07/2010 111.00p 112.60p 111.00p 112.30p 90450
20/07/2010 110.20p 111.46p 110.20p 110.50p 165645
19/07/2010 110.40p 111.10p 110.26p 110.70p 73685
16/07/2010 111.80p 112.88p 110.50p 110.50p 174135
15/07/2010 113.70p 113.70p 111.80p 112.00p 256510
14/07/2010 114.20p 114.40p 113.20p 113.50p 116135
13/07/2010 113.00p 114.10p 112.60p 113.60p 23920
12/07/2010 112.30p 113.00p 111.97p 113.00p 165235
09/07/2010 111.60p 112.40p 111.00p 112.40p 76375
08/07/2010 110.20p 111.90p 110.00p 111.40p 248490
07/07/2010 108.00p 108.40p 106.90p 108.40p 213185
06/07/2010 106.60p 108.60p 106.60p 108.60p 89975
05/07/2010 106.40p 107.20p 106.40p 107.00p 66725
02/07/2010 106.70p 107.20p 106.60p 106.70p 50915
01/07/2010 108.60p 108.89p 105.70p 106.10p 634630
30/06/2010 110.00p 110.20p 109.40p 110.20p 76800
29/06/2010 110.80p 111.10p 109.80p 111.00p 476585
28/06/2010 112.70p 113.70p 112.40p 112.90p 33010
25/06/2010 113.10p 114.20p 113.00p 113.30p 134115
24/06/2010 116.00p 116.00p 113.30p 113.30p 188670
23/06/2010 116.00p 116.71p 115.20p 115.50p 127425
22/06/2010 118.50p 118.50p 117.20p 117.60p 300105
21/06/2010 119.60p 120.70p 119.20p 119.50p 451875
18/06/2010 118.60p 119.60p 118.10p 119.60p 167610
17/06/2010 119.40p 119.80p 117.60p 118.00p 271085
16/06/2010 119.60p 119.60p 118.00p 119.10p 154315
15/06/2010 118.80p 118.80p 117.20p 117.60p 129290
14/06/2010 118.60p 118.70p 117.90p 118.10p 84815
11/06/2010 116.20p 118.80p 116.20p 118.60p 264515
10/06/2010 117.20p 117.20p 116.15p 117.20p 142380
09/06/2010 116.70p 117.90p 116.70p 117.90p 115325
08/06/2010 115.70p 116.58p 115.70p 116.30p 101170
07/06/2010 116.30p 117.20p 116.20p 116.70p 303805
04/06/2010 119.60p 120.20p 117.50p 117.50p 309720
03/06/2010 118.50p 120.40p 118.50p 119.80p 209900
02/06/2010 117.70p 117.70p 116.40p 117.60p 128380
01/06/2010 120.40p 120.40p 118.00p 118.00p 103070
28/05/2010 120.60p 121.20p 120.40p 120.40p 114170
27/05/2010 121.30p 122.10p 119.70p 120.40p 290525
26/05/2010 117.20p 120.80p 117.20p 120.80p 132330
25/05/2010 116.30p 117.90p 116.20p 117.80p 117395
24/05/2010 119.20p 119.75p 118.80p 119.20p 319840
21/05/2010 120.30p 120.40p 118.30p 119.60p 427430
20/05/2010 121.50p 121.50p 121.30p 121.30p 719355
19/05/2010 123.00p 123.00p 121.00p 121.80p 764285
18/05/2010 124.80p 124.80p 123.54p 124.60p 446615
17/05/2010 122.60p 124.70p 122.40p 123.50p 587015
14/05/2010 124.30p 125.60p 122.70p 123.10p 302655
13/05/2010 125.00p 125.50p 124.20p 124.80p 249355
12/05/2010 121.60p 124.30p 121.60p 124.30p 168570
11/05/2010 121.40p 123.00p 120.80p 122.30p 193800
10/05/2010 122.60p 123.00p 121.70p 122.40p 403855
07/05/2010 119.60p 121.80p 118.80p 119.10p 737570
06/05/2010 120.90p 122.30p 120.80p 121.10p 171270
05/05/2010 122.70p 123.30p 121.00p 121.90p 420055
04/05/2010 124.00p 124.30p 122.70p 122.90p 164580
30/04/2010 124.30p 124.70p 123.80p 124.20p 286040
29/04/2010 123.50p 124.70p 123.50p 124.70p 226390
28/04/2010 123.60p 124.10p 122.60p 122.80p 172830
27/04/2010 124.70p 125.20p 123.60p 123.60p 63395
26/04/2010 124.90p 125.71p 124.90p 125.50p 67445
23/04/2010 123.00p 125.60p 123.00p 125.60p 183765
22/04/2010 123.20p 123.60p 122.40p 122.40p 259110
21/04/2010 124.00p 124.20p 123.60p 124.20p 71980
20/04/2010 123.40p 124.40p 122.60p 124.40p 160610
19/04/2010 122.80p 123.60p 122.40p 123.60p 247050
16/04/2010 124.00p 124.00p 122.70p 123.70p 252300
15/04/2010 123.00p 124.00p 123.00p 124.00p 125915
14/04/2010 123.80p 123.80p 122.90p 123.80p 123850
13/04/2010 123.60p 123.60p 122.50p 123.60p 182355
12/04/2010 123.20p 123.70p 122.50p 122.60p 81770
09/04/2010 123.40p 123.90p 122.80p 122.80p 131230
08/04/2010 123.40p 123.70p 123.17p 123.50p 114795
07/04/2010 124.20p 124.58p 123.80p 124.00p 129510
06/04/2010 124.60p 124.70p 123.80p 124.50p 84885
01/04/2010 123.80p 124.20p 122.75p 124.20p 408150
31/03/2010 123.20p 124.10p 122.50p 123.50p 312960
30/03/2010 123.40p 124.00p 122.70p 122.70p 402015
29/03/2010 124.00p 124.30p 122.90p 123.20p 198090
26/03/2010 124.70p 124.70p 123.40p 123.60p 315350
25/03/2010 123.90p 124.70p 122.76p 124.70p 465105
24/03/2010 122.90p 123.80p 122.54p 122.80p 446700
23/03/2010 121.40p 122.90p 121.30p 121.30p 541045
22/03/2010 120.20p 121.40p 120.20p 121.20p 599355
19/03/2010 120.60p 121.00p 120.30p 120.90p 133490
18/03/2010 119.60p 120.60p 119.60p 120.00p 523625
17/03/2010 119.80p 120.10p 119.50p 119.60p 191385
16/03/2010 119.60p 120.48p 119.00p 119.30p 116775
15/03/2010 119.40p 120.08p 119.13p 119.60p 175585
12/03/2010 119.60p 120.30p 119.20p 119.20p 649955
11/03/2010 119.60p 120.00p 118.80p 119.10p 75820
10/03/2010 119.10p 120.40p 118.90p 119.60p 375780

*Close Price adjusted for both dividends and splits