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
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
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

*Close Price adjusted for both dividends and splits