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
05/01/2024 288.00p 290.00p 285.68p 289.00p 73268
04/01/2024 290.00p 291.00p 287.10p 289.00p 127655
03/01/2024 288.00p 291.20p 287.99p 288.00p 80103
02/01/2024 285.00p 291.00p 285.00p 290.00p 140204
29/12/2023 289.00p 290.00p 286.00p 290.00p 114606
28/12/2023 284.00p 288.00p 282.96p 287.00p 132474
27/12/2023 279.00p 290.00p 279.00p 288.00p 71212
22/12/2023 283.00p 284.17p 280.60p 283.00p 50775
21/12/2023 284.00p 287.00p 281.00p 283.00p 103693
20/12/2023 284.00p 286.00p 282.50p 286.00p 149253
19/12/2023 279.00p 284.00p 276.00p 284.00p 189149
18/12/2023 278.00p 282.00p 276.00p 282.00p 187189
15/12/2023 276.00p 282.00p 273.00p 282.00p 761038
14/12/2023 275.00p 278.00p 271.00p 278.00p 323577
13/12/2023 272.00p 273.22p 270.60p 273.00p 178991
12/12/2023 271.00p 271.00p 269.00p 271.00p 73217
11/12/2023 270.00p 272.00p 266.47p 271.00p 101519
08/12/2023 268.00p 270.00p 265.04p 268.00p 185502
07/12/2023 269.00p 270.00p 266.69p 269.00p 174355
06/12/2023 268.00p 271.00p 267.00p 270.00p 170822
05/12/2023 266.00p 269.00p 265.20p 269.00p 264837
04/12/2023 266.00p 268.70p 263.75p 268.00p 324303
01/12/2023 263.00p 266.00p 262.50p 264.00p 272108
30/11/2023 264.00p 265.00p 260.00p 265.00p 90511
29/11/2023 260.00p 266.00p 260.00p 262.00p 115322
28/11/2023 263.00p 264.56p 260.00p 262.00p 215152
27/11/2023 265.00p 267.00p 263.00p 264.00p 81375
24/11/2023 262.00p 266.02p 262.00p 265.00p 122074
23/11/2023 265.00p 268.00p 263.00p 263.00p 71976
22/11/2023 264.00p 267.76p 262.24p 266.00p 284850
21/11/2023 267.00p 268.01p 265.00p 267.00p 143689
20/11/2023 267.00p 268.00p 265.40p 267.00p 134763
17/11/2023 266.00p 268.22p 265.00p 268.00p 119120
16/11/2023 267.00p 270.00p 265.00p 267.00p 166496
15/11/2023 267.00p 269.00p 265.79p 268.00p 147021
14/11/2023 264.00p 267.00p 262.02p 266.00p 189803
13/11/2023 263.00p 265.00p 261.00p 264.00p 251058
10/11/2023 265.00p 265.95p 262.40p 264.00p 179359
09/11/2023 264.00p 266.43p 262.00p 266.00p 136782
08/11/2023 266.00p 266.45p 263.50p 266.00p 118493
07/11/2023 265.00p 267.00p 262.80p 266.00p 113127
06/11/2023 265.00p 268.00p 261.00p 267.00p 146159
03/11/2023 264.00p 268.00p 261.31p 268.00p 176798
02/11/2023 261.00p 265.00p 259.00p 265.00p 95050
01/11/2023 258.00p 263.00p 256.00p 259.00p 66351
31/10/2023 258.00p 259.00p 257.08p 258.50p 111469
30/10/2023 257.00p 259.45p 255.50p 259.00p 202411
27/10/2023 258.00p 260.00p 254.00p 260.00p 164314
26/10/2023 261.00p 263.00p 257.36p 260.00p 103157
25/10/2023 263.00p 264.02p 260.36p 264.00p 281988
24/10/2023 263.00p 265.00p 261.00p 261.00p 93572
23/10/2023 267.00p 267.08p 263.00p 264.00p 93086
20/10/2023 269.00p 270.48p 268.00p 269.00p 176440
19/10/2023 267.00p 274.15p 267.00p 274.00p 92447
18/10/2023 273.00p 274.00p 271.00p 273.00p 282483
17/10/2023 273.00p 276.00p 269.79p 276.00p 249082
16/10/2023 271.00p 275.00p 269.36p 275.00p 324976
13/10/2023 269.00p 273.00p 268.00p 272.00p 128285
12/10/2023 270.00p 274.00p 268.00p 272.00p 220079
11/10/2023 271.00p 274.72p 269.50p 273.00p 114436
10/10/2023 271.00p 274.00p 270.72p 274.00p 101473
09/10/2023 270.00p 271.13p 269.00p 271.00p 75840
06/10/2023 270.00p 271.00p 269.04p 271.00p 39767
05/10/2023 274.00p 274.00p 269.00p 271.00p 217545
04/10/2023 272.00p 272.64p 269.00p 271.00p 270393
03/10/2023 273.00p 279.00p 272.48p 273.00p 111487
02/10/2023 276.00p 277.82p 274.00p 276.00p 175631
29/09/2023 276.00p 277.68p 274.03p 277.00p 162975
28/09/2023 275.00p 277.00p 273.00p 276.00p 105735
27/09/2023 278.00p 279.00p 275.00p 277.00p 231022
26/09/2023 282.00p 282.00p 276.30p 277.00p 895658
25/09/2023 282.00p 282.00p 277.10p 279.00p 143962
22/09/2023 280.00p 281.00p 277.00p 277.00p 143478
21/09/2023 280.00p 283.81p 279.00p 281.00p 196628
20/09/2023 286.00p 286.34p 282.69p 284.00p 113707
19/09/2023 283.00p 284.50p 282.00p 284.00p 116135
18/09/2023 284.00p 284.00p 279.00p 284.00p 169477
15/09/2023 284.00p 284.00p 281.78p 282.00p 128518
14/09/2023 279.00p 284.00p 278.72p 281.00p 179431
13/09/2023 280.00p 281.00p 277.33p 280.00p 243533
12/09/2023 280.00p 280.98p 276.63p 280.00p 135839
11/09/2023 279.00p 280.60p 277.49p 279.00p 220090
08/09/2023 279.00p 280.00p 275.87p 279.00p 354007
07/09/2023 280.00p 280.00p 276.00p 280.00p 87973
06/09/2023 276.00p 281.00p 275.64p 279.00p 82160
05/09/2023 278.00p 281.00p 277.30p 280.00p 115633
04/09/2023 280.00p 280.00p 277.00p 279.00p 162723
01/09/2023 275.00p 280.44p 275.00p 280.00p 141392
31/08/2023 278.00p 280.00p 276.00p 279.00p 92124
30/08/2023 275.00p 279.00p 275.00p 278.00p 166996
29/08/2023 276.00p 277.70p 274.00p 276.00p 112467
25/08/2023 273.00p 275.37p 273.31p 274.50p 62226
24/08/2023 273.00p 276.00p 273.00p 275.00p 164631
23/08/2023 273.00p 273.52p 271.75p 273.00p 158201
22/08/2023 273.00p 273.69p 272.00p 272.00p 119159
21/08/2023 271.00p 275.00p 270.00p 270.00p 233008
18/08/2023 271.00p 273.00p 269.51p 271.00p 68543
17/08/2023 272.00p 275.00p 271.00p 274.00p 195838
16/08/2023 273.00p 276.00p 273.00p 273.00p 109489
15/08/2023 277.00p 278.60p 275.00p 276.00p 132123
14/08/2023 279.00p 279.20p 277.00p 278.50p 62563
11/08/2023 276.00p 278.33p 275.00p 278.00p 94020
10/08/2023 278.00p 280.70p 275.70p 278.00p 167775
09/08/2023 278.00p 281.00p 278.00p 279.00p 164706
08/08/2023 279.00p 281.21p 277.96p 279.00p 123816
07/08/2023 281.00p 281.21p 278.75p 281.00p 163150
04/08/2023 281.00p 282.00p 278.01p 282.00p 52053
03/08/2023 279.00p 280.40p 277.98p 278.50p 326597
02/08/2023 279.00p 282.00p 276.00p 282.00p 89420
01/08/2023 281.00p 282.00p 279.00p 282.00p 125109
31/07/2023 279.00p 282.00p 277.00p 282.00p 162515
28/07/2023 280.00p 282.00p 277.00p 282.00p 96491
27/07/2023 281.00p 282.00p 279.37p 281.00p 225879
26/07/2023 278.00p 281.00p 277.50p 281.00p 241507
25/07/2023 279.00p 280.00p 277.00p 280.00p 286747
24/07/2023 280.00p 281.00p 276.00p 280.00p 138037
21/07/2023 279.00p 281.00p 275.78p 279.00p 156903
20/07/2023 275.00p 280.00p 274.63p 280.00p 67113
19/07/2023 275.00p 279.00p 273.31p 278.00p 124083
18/07/2023 272.00p 273.00p 268.56p 272.00p 55681
17/07/2023 268.00p 271.00p 268.00p 269.00p 197492
14/07/2023 271.00p 272.59p 269.64p 270.00p 136080
13/07/2023 271.00p 273.37p 270.00p 271.00p 131184
12/07/2023 270.00p 272.87p 269.80p 272.00p 152100
11/07/2023 270.00p 270.60p 268.97p 270.50p 191034
10/07/2023 270.00p 274.00p 268.00p 271.00p 143409
07/07/2023 271.00p 272.00p 270.00p 271.00p 128782
06/07/2023 273.00p 274.96p 271.23p 272.50p 72421
05/07/2023 276.00p 277.00p 273.87p 277.00p 168754
04/07/2023 273.00p 278.00p 273.00p 278.00p 91739
03/07/2023 276.00p 279.00p 274.00p 279.00p 104649
30/06/2023 277.00p 278.22p 273.00p 273.00p 115429
29/06/2023 274.00p 279.66p 271.50p 277.00p 141025
28/06/2023 272.00p 274.00p 269.08p 274.00p 102998
27/06/2023 270.00p 271.07p 268.00p 269.00p 55376
26/06/2023 269.00p 273.00p 267.25p 268.00p 149097
23/06/2023 272.00p 274.40p 271.00p 271.00p 116215
22/06/2023 271.00p 274.00p 270.51p 274.00p 84591
21/06/2023 273.00p 276.00p 272.50p 276.00p 57750
20/06/2023 273.00p 276.40p 273.00p 274.00p 41000
19/06/2023 274.00p 278.50p 274.00p 274.00p 48452
16/06/2023 277.00p 278.00p 275.00p 275.00p 54840
15/06/2023 277.00p 279.00p 275.72p 276.00p 151372
14/06/2023 279.00p 280.96p 276.00p 277.00p 131164
13/06/2023 276.00p 280.98p 274.53p 277.50p 297791
12/06/2023 275.00p 279.00p 273.06p 275.00p 72305
09/06/2023 274.00p 276.00p 273.00p 273.00p 57516
08/06/2023 277.00p 277.50p 272.60p 275.00p 66018
07/06/2023 274.00p 277.65p 272.70p 275.00p 99967
06/06/2023 272.00p 276.26p 272.00p 275.00p 63874
05/06/2023 274.00p 279.27p 270.60p 277.00p 113824
02/06/2023 269.00p 273.50p 266.04p 273.00p 76827
01/06/2023 269.00p 271.00p 263.26p 267.00p 127322
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

*Close Price adjusted for both dividends and splits