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
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
12/08/2022 307.00p 312.00p 304.75p 307.00p 94102
11/08/2022 310.00p 310.00p 303.00p 305.00p 188543
10/08/2022 306.00p 307.22p 303.00p 303.00p 480456
09/08/2022 305.00p 310.00p 303.60p 306.00p 300776
08/08/2022 307.00p 310.00p 301.00p 303.00p 170160
05/08/2022 302.00p 306.00p 299.00p 301.00p 384977
04/08/2022 300.00p 302.70p 300.00p 301.00p 48144
03/08/2022 299.00p 306.21p 298.67p 299.00p 87834
02/08/2022 298.00p 302.00p 297.00p 301.00p 64128
01/08/2022 295.00p 300.00p 295.00p 299.00p 67499
29/07/2022 298.00p 304.00p 297.54p 298.00p 170277
28/07/2022 295.00p 299.00p 295.00p 296.00p 42966
27/07/2022 300.00p 300.79p 296.00p 296.00p 162278
26/07/2022 300.00p 302.00p 298.00p 300.00p 115993
25/07/2022 301.00p 302.92p 299.56p 300.00p 90159
22/07/2022 298.00p 302.64p 296.39p 301.00p 110946
21/07/2022 292.00p 299.00p 292.00p 297.00p 56463
20/07/2022 299.00p 300.00p 295.78p 300.00p 55633
19/07/2022 296.00p 297.00p 291.67p 297.00p 97010
18/07/2022 291.00p 297.00p 290.00p 291.00p 136942
15/07/2022 287.00p 293.00p 285.60p 293.00p 99618
14/07/2022 287.00p 289.99p 287.00p 287.50p 46218
13/07/2022 292.00p 294.12p 288.41p 289.50p 41078
12/07/2022 294.00p 296.85p 291.76p 295.00p 203222
11/07/2022 289.00p 294.73p 289.00p 293.50p 61382
08/07/2022 292.00p 293.00p 290.00p 292.00p 97533
07/07/2022 290.00p 293.68p 290.00p 292.00p 84127
06/07/2022 287.00p 293.46p 287.00p 288.00p 75687
05/07/2022 292.00p 294.00p 287.31p 287.50p 59293
04/07/2022 289.00p 294.32p 289.00p 293.50p 49212
01/07/2022 288.00p 290.25p 283.03p 290.00p 161113
30/06/2022 289.00p 289.00p 284.00p 284.00p 151187
29/06/2022 289.00p 294.55p 289.00p 291.00p 114354
28/06/2022 296.00p 299.00p 291.50p 293.00p 109544
27/06/2022 295.00p 295.33p 292.49p 295.00p 130331
24/06/2022 291.00p 294.00p 289.06p 293.00p 45127
23/06/2022 289.00p 289.50p 287.02p 288.00p 89820
22/06/2022 287.00p 289.68p 286.00p 289.00p 138654
21/06/2022 299.00p 299.00p 291.00p 291.00p 264676
20/06/2022 292.00p 300.00p 285.00p 293.00p 198335
17/06/2022 287.00p 293.00p 285.00p 293.00p 228619
16/06/2022 301.00p 301.00p 285.49p 286.00p 118013
15/06/2022 300.00p 301.00p 294.00p 298.00p 181812
14/06/2022 298.00p 300.00p 291.63p 297.00p 277192
13/06/2022 296.00p 299.00p 291.00p 292.50p 147943
10/06/2022 304.00p 304.00p 297.00p 297.00p 125547
09/06/2022 309.00p 309.00p 306.00p 307.00p 97442
08/06/2022 307.00p 310.50p 302.00p 310.00p 287649
07/06/2022 310.00p 310.19p 305.50p 309.00p 253240
06/06/2022 308.00p 311.29p 308.00p 309.00p 102966
03/06/2022 306.00p 310.00p 305.71p 307.50p 95163
02/06/2022 306.00p 310.00p 305.71p 307.50p 95163
01/06/2022 306.00p 310.00p 305.71p 307.50p 92813
31/05/2022 303.00p 312.00p 303.00p 305.00p 435705
27/05/2022 306.00p 307.00p 303.00p 307.00p 294756
26/05/2022 299.00p 306.00p 296.88p 306.00p 130651
25/05/2022 299.00p 300.23p 295.80p 300.00p 124427
24/05/2022 297.00p 299.00p 293.00p 297.00p 88675
23/05/2022 301.00p 302.38p 297.68p 301.00p 148699
20/05/2022 299.00p 300.37p 295.00p 296.00p 100779
19/05/2022 304.00p 304.00p 292.88p 296.50p 87427
18/05/2022 304.00p 311.00p 303.53p 308.00p 258587
17/05/2022 304.00p 305.08p 300.71p 302.50p 148121
16/05/2022 301.00p 303.00p 298.75p 300.00p 409692
13/05/2022 297.00p 302.00p 293.70p 301.00p 76847
12/05/2022 294.00p 296.64p 290.00p 291.00p 75984
11/05/2022 303.00p 303.00p 295.00p 297.00p 96869
10/05/2022 300.00p 301.78p 296.00p 296.00p 574083
09/05/2022 295.00p 300.22p 293.36p 296.50p 83587
06/05/2022 301.00p 302.34p 298.36p 302.00p 95008
05/05/2022 303.00p 306.02p 301.30p 301.50p 138211
04/05/2022 305.00p 307.67p 300.00p 300.00p 297631
03/05/2022 304.00p 307.00p 303.00p 304.50p 161636
02/05/2022 315.00p 315.00p 305.54p 306.00p 229158
29/04/2022 315.00p 315.00p 305.54p 306.00p 204158
28/04/2022 310.00p 314.46p 307.78p 312.00p 89644
27/04/2022 307.00p 310.00p 304.00p 308.50p 257768
26/04/2022 307.00p 310.00p 303.88p 306.00p 150990
25/04/2022 302.00p 307.00p 302.00p 303.00p 167506
22/04/2022 305.00p 315.72p 305.00p 308.00p 164132
21/04/2022 302.00p 314.00p 302.00p 313.00p 139161
20/04/2022 308.00p 309.00p 306.00p 309.00p 94932
19/04/2022 307.00p 308.89p 304.00p 304.00p 106524
14/04/2022 305.00p 309.00p 303.07p 307.00p 168517
13/04/2022 304.00p 310.67p 304.00p 307.00p 211530
12/04/2022 305.00p 306.00p 300.00p 304.50p 119956
11/04/2022 305.00p 308.00p 303.77p 305.00p 149203
08/04/2022 304.00p 310.00p 301.42p 310.00p 112104
07/04/2022 298.00p 302.00p 298.00p 301.00p 189003
06/04/2022 299.00p 302.00p 296.38p 300.50p 149762
05/04/2022 299.00p 301.85p 295.00p 300.00p 173587
04/04/2022 300.00p 302.00p 296.00p 299.50p 240527
01/04/2022 302.00p 303.00p 297.00p 297.00p 178294
31/03/2022 298.00p 301.85p 295.56p 301.00p 151157
30/03/2022 294.00p 299.00p 294.00p 296.00p 418968
29/03/2022 294.00p 298.50p 289.19p 298.00p 285350
28/03/2022 291.00p 292.00p 286.92p 290.00p 134932
25/03/2022 288.00p 290.55p 284.00p 290.00p 213178
24/03/2022 288.00p 288.00p 285.46p 287.00p 96165
23/03/2022 292.00p 292.00p 285.00p 287.00p 149504
22/03/2022 288.00p 290.44p 285.00p 287.00p 372745
21/03/2022 288.00p 288.00p 285.32p 287.00p 262251
18/03/2022 285.00p 289.00p 282.00p 289.00p 160525
17/03/2022 287.00p 287.00p 281.00p 286.00p 140809
16/03/2022 286.00p 286.00p 280.00p 284.00p 220071
15/03/2022 277.00p 279.00p 275.00p 279.00p 171155
14/03/2022 280.00p 282.60p 278.46p 282.00p 89897
11/03/2022 282.00p 283.00p 278.30p 280.00p 232614
10/03/2022 278.00p 280.00p 274.09p 276.00p 138175
09/03/2022 282.00p 282.00p 274.00p 276.00p 181968
08/03/2022 275.00p 278.00p 270.00p 273.00p 180345
07/03/2022 272.00p 278.00p 269.06p 278.00p 199215
04/03/2022 277.00p 279.73p 276.00p 276.00p 211790
03/03/2022 282.00p 282.00p 278.00p 281.00p 234523
02/03/2022 276.00p 282.00p 273.81p 282.00p 235780
01/03/2022 277.00p 279.17p 272.10p 275.00p 94539
28/02/2022 275.00p 279.00p 270.05p 279.00p 194879
25/02/2022 267.00p 280.63p 267.00p 276.00p 162426
24/02/2022 262.00p 273.00p 256.30p 267.00p 167584
23/02/2022 272.00p 274.38p 270.00p 270.50p 176428
22/02/2022 266.00p 275.00p 266.00p 270.00p 552013
21/02/2022 274.00p 278.00p 270.78p 272.00p 94407
18/02/2022 276.00p 279.00p 274.00p 275.00p 208789
17/02/2022 277.00p 280.60p 276.00p 277.00p 512989
16/02/2022 280.00p 281.00p 278.00p 279.00p 146628
15/02/2022 276.00p 281.00p 272.75p 279.00p 52904
14/02/2022 277.00p 279.10p 274.00p 274.00p 93433
11/02/2022 279.00p 283.79p 279.00p 283.00p 115779
10/02/2022 286.00p 288.00p 283.00p 285.00p 809581
09/02/2022 285.00p 286.00p 282.54p 286.00p 82578
08/02/2022 280.00p 284.00p 279.00p 282.00p 335108
07/02/2022 281.00p 282.00p 278.00p 280.00p 69217
04/02/2022 281.00p 282.48p 279.00p 282.00p 607270
03/02/2022 282.00p 285.00p 277.00p 281.50p 57633
02/02/2022 286.00p 289.00p 284.00p 285.50p 143217
01/02/2022 286.00p 288.00p 285.00p 285.00p 205819
31/01/2022 276.00p 283.00p 276.00p 283.00p 134560
28/01/2022 281.00p 281.00p 274.00p 274.00p 181410
27/01/2022 275.00p 285.00p 273.22p 283.00p 129635
26/01/2022 277.00p 281.80p 273.94p 280.00p 134206
25/01/2022 274.00p 276.00p 272.43p 275.00p 221320
24/01/2022 277.00p 279.70p 271.00p 271.00p 79760
21/01/2022 281.00p 284.16p 279.00p 280.00p 100360
20/01/2022 287.00p 287.00p 283.42p 285.00p 139266
19/01/2022 285.00p 287.00p 284.00p 285.00p 101918
18/01/2022 284.00p 287.00p 283.04p 286.00p 129256
17/01/2022 287.00p 290.00p 285.20p 289.00p 140083
14/01/2022 286.00p 288.00p 285.00p 288.00p 129898

*Close Price adjusted for both dividends and splits