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
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
09/03/2010 119.10p 119.48p 118.90p 119.20p 558190
08/03/2010 119.20p 119.80p 119.20p 119.60p 323970
05/03/2010 119.20p 120.00p 118.00p 119.60p 168115
04/03/2010 118.60p 119.90p 118.22p 118.90p 77975
03/03/2010 118.60p 119.70p 118.00p 119.60p 281325
02/03/2010 117.60p 118.80p 117.60p 118.80p 75915
01/03/2010 114.80p 117.50p 114.80p 117.50p 354120
26/02/2010 114.20p 114.80p 113.20p 114.50p 327795
25/02/2010 112.70p 114.18p 111.90p 113.20p 238330
24/02/2010 112.60p 112.89p 112.02p 112.80p 215000
23/02/2010 112.60p 113.09p 111.60p 112.40p 725855
22/02/2010 111.60p 112.59p 111.60p 112.50p 209325
19/02/2010 110.00p 112.00p 110.00p 112.00p 881880
18/02/2010 109.50p 110.49p 109.50p 110.30p 304580
17/02/2010 109.00p 110.40p 109.00p 109.80p 383020
16/02/2010 108.40p 109.00p 108.00p 109.00p 41585
15/02/2010 107.30p 108.38p 107.30p 107.90p 234850
12/02/2010 108.20p 108.20p 106.80p 107.30p 569660
11/02/2010 108.40p 108.50p 107.60p 107.80p 306185
10/02/2010 108.20p 108.49p 107.60p 107.90p 187505
09/02/2010 107.80p 108.50p 107.40p 108.00p 39140
08/02/2010 108.00p 108.80p 107.41p 108.00p 249765
05/02/2010 107.20p 108.20p 106.41p 107.60p 215430
04/02/2010 108.20p 108.50p 107.20p 107.80p 191570
03/02/2010 108.00p 108.40p 108.00p 108.40p 523845
02/02/2010 107.20p 108.29p 107.20p 108.00p 139315
01/02/2010 107.20p 108.29p 107.00p 107.20p 126980
29/01/2010 105.80p 107.60p 105.80p 107.40p 371360
28/01/2010 106.80p 107.29p 105.60p 105.60p 80895
27/01/2010 107.30p 107.30p 106.20p 106.20p 50360
26/01/2010 106.80p 107.00p 105.53p 107.00p 149200
25/01/2010 107.20p 107.89p 107.10p 107.10p 52555
22/01/2010 108.40p 109.99p 108.20p 108.20p 233325
21/01/2010 108.40p 110.09p 108.40p 108.70p 96650
20/01/2010 109.20p 110.10p 108.40p 108.40p 132190
19/01/2010 109.00p 109.20p 108.60p 109.20p 98690
18/01/2010 109.40p 109.80p 108.80p 109.00p 182265
15/01/2010 109.80p 110.59p 109.40p 109.40p 47880
14/01/2010 110.10p 110.59p 109.76p 109.80p 74390
13/01/2010 110.00p 111.50p 109.20p 109.40p 436330
12/01/2010 111.50p 111.50p 110.00p 110.00p 72085
11/01/2010 112.00p 112.20p 110.60p 110.60p 158180
08/01/2010 111.70p 112.00p 111.10p 111.60p 777635
07/01/2010 110.50p 111.00p 110.45p 110.90p 146525
06/01/2010 109.80p 111.08p 109.80p 110.80p 68500
05/01/2010 109.60p 110.70p 109.00p 110.70p 382250
04/01/2010 109.00p 110.00p 108.20p 110.00p 198775
31/12/2009 110.00p 110.10p 107.80p 108.70p 242385
30/12/2009 110.00p 111.47p 109.80p 109.80p 46130
29/12/2009 111.50p 112.40p 110.30p 110.30p 102165
24/12/2009 110.10p 110.70p 109.50p 110.40p 306955
23/12/2009 109.70p 110.54p 109.55p 109.60p 245790
22/12/2009 107.20p 109.40p 107.20p 109.40p 231775
21/12/2009 106.50p 107.52p 106.50p 107.00p 360685
18/12/2009 107.20p 107.20p 105.00p 105.00p 281315
17/12/2009 106.60p 107.30p 106.60p 107.10p 54345
16/12/2009 107.00p 107.10p 106.40p 107.00p 238440
15/12/2009 107.00p 107.18p 106.30p 106.80p 103080
14/12/2009 107.40p 107.60p 107.20p 107.20p 78550
11/12/2009 106.60p 107.00p 106.05p 107.00p 190855
10/12/2009 104.80p 106.40p 104.80p 106.40p 63140
09/12/2009 104.80p 105.00p 104.00p 105.00p 235175
08/12/2009 105.30p 105.70p 104.50p 104.70p 156735
07/12/2009 105.30p 105.80p 105.00p 105.80p 212405
04/12/2009 104.90p 106.40p 104.72p 106.20p 297825
03/12/2009 104.90p 105.50p 104.40p 105.30p 255945
02/12/2009 104.40p 104.80p 103.40p 104.80p 472270
01/12/2009 104.80p 104.80p 104.40p 104.70p 155885
30/11/2009 103.80p 104.20p 103.45p 104.20p 62700
27/11/2009 103.00p 103.80p 102.40p 103.80p 254015
26/11/2009 104.60p 104.70p 101.40p 101.40p 597440
25/11/2009 104.60p 105.29p 104.60p 104.80p 109720
24/11/2009 105.10p 105.10p 103.80p 104.20p 308980
23/11/2009 103.60p 105.00p 103.60p 105.00p 536880
20/11/2009 102.80p 103.50p 102.53p 103.20p 240215
19/11/2009 103.80p 104.00p 102.40p 102.70p 338435
18/11/2009 103.20p 103.90p 103.20p 103.90p 555975
17/11/2009 103.10p 103.20p 102.40p 103.00p 184690
16/11/2009 103.50p 103.90p 103.00p 103.60p 168325
13/11/2009 102.90p 103.70p 102.50p 103.20p 91135
12/11/2009 103.00p 103.40p 102.40p 103.40p 192720
11/11/2009 102.40p 103.50p 102.00p 103.50p 308790
10/11/2009 101.80p 102.50p 101.00p 101.80p 454790
09/11/2009 101.40p 101.40p 101.20p 101.20p 96050
06/11/2009 100.40p 100.90p 99.40p 100.90p 265265
05/11/2009 99.70p 100.40p 99.00p 100.40p 121505
04/11/2009 100.50p 100.50p 99.30p 100.30p 148880
03/11/2009 99.40p 100.00p 98.60p 99.70p 157960
02/11/2009 99.20p 100.90p 99.00p 100.20p 52405
30/10/2009 100.20p 101.00p 99.60p 99.90p 232810
29/10/2009 100.50p 100.90p 100.20p 100.20p 375775
28/10/2009 101.80p 101.80p 101.00p 101.40p 189435
27/10/2009 102.40p 102.40p 102.00p 102.10p 62700
26/10/2009 103.80p 103.80p 102.60p 103.20p 101900
23/10/2009 103.50p 104.80p 103.50p 104.20p 283605
22/10/2009 103.80p 103.80p 102.00p 103.00p 161090
21/10/2009 105.10p 105.50p 103.50p 103.50p 112765
20/10/2009 105.80p 105.80p 105.10p 105.60p 82135
19/10/2009 106.00p 106.50p 105.70p 106.10p 113825

*Close Price adjusted for both dividends and splits