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
31/05/2023 271.00p 273.00p 263.00p 263.00p 108567
30/05/2023 267.00p 271.61p 267.00p 268.00p 119755
26/05/2023 266.00p 270.74p 265.00p 268.00p 98753
25/05/2023 269.00p 270.00p 266.00p 266.50p 198217
24/05/2023 270.00p 272.20p 268.00p 268.00p 107623
23/05/2023 275.00p 275.00p 270.80p 273.50p 60436
22/05/2023 270.00p 272.88p 270.00p 272.00p 264412
19/05/2023 270.00p 274.50p 269.00p 273.00p 212021
18/05/2023 273.00p 274.00p 270.00p 270.00p 71806
17/05/2023 271.00p 273.92p 262.00p 270.00p 136215
16/05/2023 273.00p 273.80p 271.30p 273.00p 74845
15/05/2023 271.00p 277.00p 271.00p 274.00p 113427
12/05/2023 273.00p 273.00p 270.68p 273.00p 168913
11/05/2023 274.00p 274.64p 272.00p 272.00p 116803
10/05/2023 273.00p 274.90p 271.00p 272.00p 125305
09/05/2023 270.00p 275.88p 270.00p 274.00p 93897
05/05/2023 273.00p 276.00p 269.00p 274.50p 114590
04/05/2023 276.00p 278.40p 269.99p 273.00p 153478
03/05/2023 278.00p 282.00p 278.00p 280.00p 75970
02/05/2023 282.00p 286.75p 275.99p 277.00p 148318
28/04/2023 284.00p 284.00p 279.00p 280.00p 115716
27/04/2023 281.00p 282.00p 277.00p 277.00p 193734
26/04/2023 283.00p 284.69p 278.00p 278.00p 216995
25/04/2023 283.00p 285.00p 281.21p 284.00p 160221
24/04/2023 284.00p 285.00p 280.00p 280.00p 116647
21/04/2023 282.00p 285.00p 282.00p 285.00p 301433
20/04/2023 285.00p 286.22p 281.00p 283.00p 149577
19/04/2023 285.00p 286.00p 283.25p 286.00p 188277
18/04/2023 285.00p 286.00p 283.00p 285.00p 150578
17/04/2023 282.00p 285.75p 281.32p 283.00p 144729
14/04/2023 279.00p 285.00p 279.00p 279.00p 279077
13/04/2023 284.00p 285.00p 278.26p 279.00p 187950
12/04/2023 276.00p 285.00p 276.00p 280.50p 217158
11/04/2023 281.00p 283.55p 278.00p 283.00p 231986
06/04/2023 279.00p 280.20p 276.24p 279.00p 353744
05/04/2023 277.00p 279.00p 276.00p 277.00p 155560
04/04/2023 281.00p 284.00p 276.00p 277.50p 254550
03/04/2023 282.00p 285.00p 279.50p 284.00p 149377
31/03/2023 278.00p 281.00p 275.00p 281.00p 186166
30/03/2023 279.00p 281.00p 276.47p 280.00p 170591
29/03/2023 279.00p 279.00p 275.00p 276.00p 215301
28/03/2023 275.00p 277.20p 273.50p 275.50p 109286
27/03/2023 277.00p 279.22p 273.50p 274.00p 231946
24/03/2023 276.00p 277.68p 274.00p 275.00p 98544
23/03/2023 279.00p 280.28p 276.64p 278.00p 190116
22/03/2023 283.00p 283.00p 280.54p 283.00p 116578
21/03/2023 281.00p 284.00p 279.57p 284.00p 170355
20/03/2023 279.00p 282.00p 275.75p 279.50p 151227
17/03/2023 283.00p 287.00p 279.00p 279.00p 151888
16/03/2023 284.00p 286.00p 280.98p 282.00p 106987
15/03/2023 285.00p 291.00p 277.89p 281.50p 153876
14/03/2023 285.00p 288.77p 283.04p 286.00p 151274
13/03/2023 291.00p 295.00p 280.00p 284.50p 184613
10/03/2023 298.00p 298.00p 290.00p 291.00p 149784
09/03/2023 305.00p 305.50p 301.00p 301.00p 117643
08/03/2023 306.00p 307.00p 304.80p 305.50p 83216
07/03/2023 305.00p 308.44p 305.00p 307.00p 157492
06/03/2023 308.00p 308.00p 305.21p 307.50p 83363
03/03/2023 308.00p 308.00p 305.25p 308.00p 80795
02/03/2023 305.00p 307.00p 302.00p 306.00p 47543
01/03/2023 304.00p 306.00p 300.00p 303.00p 156376
28/02/2023 301.00p 304.25p 299.00p 302.00p 183631
27/02/2023 300.00p 304.55p 297.00p 302.50p 238290
24/02/2023 297.00p 301.08p 295.00p 298.00p 127065
23/02/2023 300.00p 302.00p 298.20p 300.00p 96028
22/02/2023 299.00p 302.00p 295.00p 300.00p 140824
21/02/2023 302.00p 307.97p 300.00p 300.00p 211532
20/02/2023 306.00p 310.00p 305.20p 308.00p 84135
17/02/2023 309.00p 310.00p 306.04p 309.00p 88177
16/02/2023 310.00p 311.75p 308.00p 310.00p 167977
15/02/2023 307.00p 312.00p 307.00p 308.00p 118030
14/02/2023 308.00p 310.00p 306.26p 306.50p 95975
13/02/2023 304.00p 311.00p 304.00p 309.00p 166579
10/02/2023 308.00p 309.00p 304.00p 306.00p 174086
09/02/2023 311.00p 312.22p 307.00p 308.50p 72804
08/02/2023 308.00p 313.00p 308.00p 310.00p 176115
07/02/2023 311.00p 313.00p 305.00p 305.00p 94014
06/02/2023 314.00p 314.00p 308.45p 314.00p 85965
03/02/2023 304.00p 312.00p 304.00p 310.00p 160519
02/02/2023 306.00p 310.74p 303.96p 309.00p 243676
01/02/2023 305.00p 310.00p 305.00p 306.00p 162550
31/01/2023 303.00p 308.00p 302.00p 306.00p 153721
30/01/2023 307.00p 309.00p 303.00p 306.00p 270852
27/01/2023 308.00p 308.00p 304.90p 306.50p 195295
26/01/2023 305.00p 308.00p 302.00p 306.00p 108044
25/01/2023 302.00p 305.00p 301.00p 302.00p 54572
24/01/2023 303.00p 305.50p 301.68p 303.00p 77036
23/01/2023 301.00p 305.00p 300.84p 302.00p 147085
20/01/2023 300.00p 302.00p 299.28p 300.00p 88786
19/01/2023 300.00p 304.00p 297.55p 298.50p 122435
18/01/2023 305.00p 314.00p 301.00p 301.00p 126062
17/01/2023 311.00p 313.00p 307.00p 310.00p 344222
16/01/2023 308.00p 312.00p 306.00p 309.00p 99403
13/01/2023 309.00p 311.00p 307.00p 308.00p 57486
12/01/2023 309.00p 312.04p 307.00p 309.50p 183456
11/01/2023 309.00p 312.00p 309.00p 309.00p 117298
10/01/2023 312.00p 313.00p 307.00p 308.50p 89624
09/01/2023 311.00p 315.75p 309.00p 311.50p 141793
06/01/2023 309.00p 314.00p 309.00p 314.00p 78541
05/01/2023 311.00p 314.00p 304.96p 310.50p 93909
04/01/2023 306.00p 311.00p 305.74p 311.00p 140634
03/01/2023 310.00p 313.36p 305.90p 308.00p 40895
30/12/2022 306.00p 307.11p 303.89p 304.00p 52884
29/12/2022 306.00p 308.00p 301.48p 307.00p 29599
28/12/2022 308.00p 309.00p 304.00p 307.00p 118996
23/12/2022 306.00p 308.00p 305.20p 307.00p 56507
22/12/2022 306.00p 308.00p 303.00p 304.00p 151608
21/12/2022 305.00p 306.00p 300.47p 305.00p 160756
20/12/2022 305.00p 305.00p 299.00p 303.00p 99954
19/12/2022 299.00p 304.00p 296.18p 302.00p 166743
16/12/2022 303.00p 306.45p 299.00p 299.00p 93090
15/12/2022 309.00p 309.22p 304.44p 305.00p 117132
14/12/2022 310.00p 310.80p 309.78p 310.50p 149530
13/12/2022 312.00p 313.78p 309.40p 311.00p 161708
12/12/2022 303.00p 310.00p 303.00p 308.00p 142758
09/12/2022 309.00p 310.00p 307.00p 307.00p 84804
08/12/2022 310.00p 311.00p 307.00p 310.00p 74962
07/12/2022 310.00p 311.40p 306.00p 306.00p 94656
06/12/2022 310.00p 313.00p 306.00p 307.00p 144097
05/12/2022 315.00p 315.00p 307.20p 310.00p 230353
02/12/2022 313.00p 317.00p 310.00p 310.50p 106551
01/12/2022 313.00p 316.00p 313.00p 314.00p 156395
30/11/2022 310.00p 316.60p 310.00p 310.00p 91901
29/11/2022 314.00p 317.00p 310.00p 315.00p 735340
28/11/2022 315.00p 318.00p 313.00p 313.00p 77659
25/11/2022 316.00p 318.60p 316.00p 316.00p 85559
24/11/2022 318.00p 321.00p 316.00p 316.00p 274518
23/11/2022 320.00p 321.58p 316.00p 319.00p 242767
22/11/2022 316.00p 317.28p 312.50p 316.00p 160092
21/11/2022 308.00p 317.79p 308.20p 314.00p 145484
18/11/2022 308.00p 313.00p 307.00p 309.00p 108304
17/11/2022 311.00p 316.00p 307.22p 310.00p 123872
16/11/2022 315.00p 318.00p 313.52p 314.00p 153638
15/11/2022 318.00p 320.46p 314.00p 315.50p 217023
14/11/2022 318.00p 320.00p 313.00p 319.00p 135988
11/11/2022 321.00p 324.00p 317.00p 317.00p 265741
10/11/2022 307.00p 322.00p 307.00p 317.00p 152249
09/11/2022 312.00p 313.60p 309.00p 313.00p 104104
08/11/2022 313.00p 313.00p 309.00p 310.00p 214359
07/11/2022 312.00p 313.90p 308.00p 308.00p 85263
04/11/2022 312.00p 316.00p 311.00p 315.00p 82474
03/11/2022 314.00p 316.00p 310.00p 315.50p 267943
02/11/2022 316.00p 316.00p 311.00p 315.00p 108008
01/11/2022 317.00p 317.00p 311.00p 314.50p 330927
31/10/2022 308.00p 317.00p 300.00p 313.50p 194269
28/10/2022 303.00p 305.00p 299.00p 305.00p 158365
27/10/2022 303.00p 307.90p 299.50p 306.50p 98524
26/10/2022 298.00p 305.00p 298.00p 301.00p 101773
25/10/2022 304.00p 307.00p 299.45p 302.00p 49883
24/10/2022 298.00p 304.00p 295.19p 303.00p 74987
21/10/2022 299.00p 300.00p 292.00p 298.00p 352696
20/10/2022 290.00p 298.00p 290.00p 298.00p 79892
19/10/2022 293.00p 298.00p 289.00p 295.00p 82356
18/10/2022 300.00p 300.00p 293.54p 295.00p 53954
17/10/2022 292.00p 296.00p 289.00p 292.50p 36254
14/10/2022 293.00p 296.12p 290.96p 292.50p 82820
13/10/2022 290.00p 292.10p 283.04p 290.00p 109135
12/10/2022 294.00p 294.39p 291.63p 294.00p 56407
11/10/2022 290.00p 292.88p 290.00p 290.00p 56751
10/10/2022 293.00p 295.74p 291.31p 293.00p 110620
07/10/2022 299.00p 302.00p 296.50p 296.50p 373500
06/10/2022 299.00p 303.00p 298.38p 303.00p 150353
05/10/2022 300.00p 304.00p 298.84p 302.00p 199435
04/10/2022 301.00p 304.00p 295.50p 304.00p 354801
03/10/2022 295.00p 297.14p 289.00p 293.00p 196089
30/09/2022 297.00p 300.00p 295.00p 297.00p 509354
29/09/2022 307.00p 307.00p 296.32p 300.00p 228175
28/09/2022 301.00p 307.00p 297.68p 307.00p 464937
27/09/2022 301.00p 304.75p 298.00p 302.00p 440111
26/09/2022 304.00p 305.00p 297.62p 305.00p 118289
23/09/2022 300.00p 303.53p 297.00p 298.00p 87662
22/09/2022 299.00p 302.94p 298.00p 300.00p 332202
21/09/2022 307.00p 307.00p 298.94p 303.00p 155433
20/09/2022 304.00p 307.54p 301.00p 304.00p 87107
19/09/2022 305.00p 306.00p 302.50p 304.00p 118887
16/09/2022 305.00p 306.00p 302.92p 304.00p 76887
15/09/2022 305.00p 308.00p 304.00p 307.00p 37690
14/09/2022 304.00p 306.00p 302.00p 304.00p 188333
13/09/2022 311.00p 314.84p 305.00p 306.00p 209995
12/09/2022 302.00p 308.00p 300.64p 308.00p 74238
09/09/2022 297.00p 303.00p 293.00p 303.00p 105970
08/09/2022 294.00p 295.97p 289.08p 295.00p 184988
07/09/2022 287.00p 294.00p 287.00p 293.50p 219028
06/09/2022 292.00p 293.00p 286.64p 288.00p 95056
05/09/2022 294.00p 295.00p 288.25p 290.50p 56254
02/09/2022 291.00p 296.00p 287.00p 294.00p 199235
01/09/2022 300.00p 302.00p 289.74p 290.00p 204140
31/08/2022 305.00p 305.00p 300.25p 301.00p 50488
30/08/2022 308.00p 308.00p 300.05p 302.00p 103190
29/08/2022 310.00p 310.20p 306.00p 306.00p 31216
26/08/2022 310.00p 310.20p 306.00p 306.00p 31216
25/08/2022 308.00p 309.60p 303.00p 308.00p 1801148
24/08/2022 308.00p 308.00p 304.38p 306.00p 57535
23/08/2022 312.00p 313.50p 305.00p 305.00p 70675
22/08/2022 317.00p 318.00p 310.00p 310.00p 281699
19/08/2022 318.00p 320.00p 312.05p 320.00p 68012
18/08/2022 311.00p 318.00p 311.00p 318.00p 83762
17/08/2022 318.00p 319.00p 311.00p 312.00p 107266
16/08/2022 317.00p 322.00p 316.00p 318.00p 151146
15/08/2022 312.00p 317.00p 306.56p 317.00p 90335

*Close Price adjusted for both dividends and splits