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
24/08/2021 283.00p 283.50p 280.00p 280.00p 399077
23/08/2021 282.00p 284.00p 279.46p 284.00p 121106
20/08/2021 280.00p 282.00p 280.00p 280.00p 65131
19/08/2021 280.00p 282.00p 275.00p 275.00p 241605
18/08/2021 283.00p 285.00p 281.00p 283.00p 126636
17/08/2021 278.00p 284.00p 268.00p 283.50p 111940
16/08/2021 282.00p 283.00p 277.44p 281.00p 133790
13/08/2021 280.00p 281.51p 277.40p 281.50p 122624
12/08/2021 275.00p 280.00p 274.06p 280.00p 116558
11/08/2021 276.00p 276.73p 273.00p 273.00p 148941
10/08/2021 273.00p 276.00p 270.00p 274.50p 111820
09/08/2021 271.00p 273.00p 269.97p 273.00p 263999
06/08/2021 271.00p 273.00p 270.00p 272.00p 342729
05/08/2021 268.00p 274.00p 268.00p 269.00p 249916
04/08/2021 272.00p 274.63p 269.15p 270.00p 197939
03/08/2021 270.00p 272.00p 269.00p 269.00p 322607
02/08/2021 270.00p 273.00p 269.75p 272.00p 147430
30/07/2021 273.00p 273.00p 268.00p 270.00p 116037
29/07/2021 273.00p 276.00p 270.00p 272.00p 88437
28/07/2021 273.00p 274.00p 271.00p 272.00p 147694
27/07/2021 275.00p 276.00p 271.60p 272.50p 74437
26/07/2021 273.00p 276.00p 271.53p 273.00p 118986
23/07/2021 275.00p 276.00p 273.06p 273.50p 90609
22/07/2021 273.00p 274.00p 271.40p 273.50p 144512
21/07/2021 274.00p 277.00p 273.00p 273.00p 108733
20/07/2021 273.00p 276.00p 268.43p 275.00p 239092
19/07/2021 274.00p 275.00p 270.37p 270.50p 33993
16/07/2021 277.00p 279.00p 274.00p 275.00p 54481
15/07/2021 275.00p 280.20p 274.00p 275.50p 103308
14/07/2021 277.00p 279.00p 276.00p 276.00p 54435
13/07/2021 277.00p 279.00p 274.00p 276.00p 72014
12/07/2021 276.00p 278.17p 272.00p 272.00p 72274
09/07/2021 272.00p 280.00p 272.00p 279.00p 86240
08/07/2021 277.00p 278.99p 273.00p 274.00p 141004
07/07/2021 279.00p 280.08p 276.00p 278.00p 104747
06/07/2021 279.00p 280.00p 276.00p 276.50p 186614
05/07/2021 277.00p 282.00p 277.00p 280.00p 131796
02/07/2021 280.00p 279.00p 277.48p 278.00p 44466
01/07/2021 280.00p 281.00p 276.50p 280.00p 100789
30/06/2021 278.00p 280.00p 276.00p 280.00p 208799
29/06/2021 276.00p 278.75p 273.26p 277.00p 149536
28/06/2021 274.00p 277.00p 271.40p 275.00p 119673
25/06/2021 273.00p 275.00p 268.66p 274.00p 159092
24/06/2021 270.00p 273.50p 268.40p 273.50p 134866
23/06/2021 270.00p 271.00p 268.00p 269.00p 151061
22/06/2021 270.00p 271.00p 266.00p 267.00p 350125
21/06/2021 271.00p 272.11p 266.00p 268.00p 186095
18/06/2021 268.00p 274.00p 267.00p 267.00p 288119
17/06/2021 271.00p 272.00p 268.50p 272.00p 700553
16/06/2021 272.00p 274.00p 269.00p 274.00p 350780
15/06/2021 279.00p 280.00p 272.00p 276.00p 323206
14/06/2021 277.00p 278.45p 273.40p 278.00p 198301
11/06/2021 275.00p 277.00p 272.40p 276.00p 77177
10/06/2021 274.00p 277.00p 272.01p 277.00p 73628
09/06/2021 275.00p 275.83p 271.00p 271.00p 124549
08/06/2021 273.00p 275.67p 270.52p 274.50p 167436
07/06/2021 277.00p 277.00p 268.00p 273.00p 2906468
04/06/2021 274.00p 277.00p 268.00p 268.00p 124097
03/06/2021 271.00p 273.00p 267.81p 273.00p 178070
02/06/2021 268.00p 271.50p 268.00p 271.00p 137643
31/05/2021 268.00p 268.51p 265.90p 268.00p 78693
28/05/2021 268.00p 268.51p 265.90p 268.00p 78693
27/05/2021 269.00p 269.00p 265.26p 267.00p 63181
26/05/2021 269.00p 269.00p 266.21p 269.00p 94267
25/05/2021 268.00p 269.50p 265.10p 269.50p 135509
24/05/2021 270.00p 270.00p 263.00p 267.00p 126077
21/05/2021 268.00p 269.46p 265.00p 269.00p 149395
20/05/2021 267.00p 269.00p 262.00p 268.00p 61089
19/05/2021 265.00p 265.78p 260.82p 263.50p 96082
18/05/2021 260.00p 268.00p 260.00p 266.00p 211891
17/05/2021 270.00p 270.00p 260.00p 266.00p 229799
14/05/2021 268.00p 272.00p 265.00p 271.00p 58070
13/05/2021 268.00p 269.00p 265.00p 268.00p 107600
12/05/2021 268.00p 269.33p 265.12p 266.50p 172560
11/05/2021 268.00p 270.03p 264.92p 266.00p 494210
10/05/2021 269.00p 273.80p 267.00p 270.00p 434183
07/05/2021 274.00p 276.00p 269.00p 269.00p 270074
06/05/2021 267.00p 273.00p 267.00p 269.00p 217894
05/05/2021 272.00p 273.43p 269.45p 272.50p 250942
04/05/2021 270.00p 273.00p 266.00p 270.50p 309181
03/05/2021 268.00p 277.00p 266.00p 268.50p 292609
30/04/2021 268.00p 277.00p 266.00p 268.50p 292609
29/04/2021 273.00p 274.50p 267.30p 271.00p 115425
28/04/2021 271.00p 277.00p 267.00p 268.50p 597009
27/04/2021 274.00p 275.00p 270.04p 272.00p 167239
26/04/2021 275.00p 276.20p 269.58p 271.50p 234612
23/04/2021 274.00p 274.00p 268.97p 270.00p 107160
22/04/2021 270.00p 275.00p 267.50p 272.00p 164333
21/04/2021 267.00p 268.88p 264.00p 266.00p 412494
20/04/2021 271.00p 274.40p 264.00p 264.00p 189358
19/04/2021 280.00p 280.00p 268.00p 272.00p 196039
16/04/2021 278.00p 279.33p 271.00p 272.00p 248668
15/04/2021 265.00p 280.82p 265.00p 273.00p 199233
14/04/2021 264.00p 268.00p 262.21p 268.00p 169984
13/04/2021 264.00p 266.24p 258.00p 265.00p 233077
12/04/2021 267.00p 267.35p 261.99p 265.50p 286744
09/04/2021 267.00p 267.00p 261.00p 265.00p 198576
08/04/2021 263.00p 265.00p 262.00p 264.00p 201647
07/04/2021 262.00p 263.45p 258.00p 260.50p 254456
06/04/2021 264.00p 264.96p 260.00p 262.50p 359771
02/04/2021 262.00p 264.00p 259.32p 262.00p 197207
01/04/2021 262.00p 264.00p 259.32p 262.00p 197207
31/03/2021 256.00p 262.00p 256.00p 257.00p 275083
30/03/2021 254.00p 257.55p 250.80p 256.50p 212335
29/03/2021 253.00p 254.00p 246.20p 253.50p 207694
26/03/2021 250.00p 252.72p 247.76p 252.50p 189929
25/03/2021 251.00p 251.00p 245.75p 249.50p 167103
24/03/2021 246.00p 251.00p 244.04p 251.00p 187123
23/03/2021 246.00p 250.00p 244.44p 247.00p 322349
22/03/2021 244.00p 251.00p 244.00p 246.50p 489373
19/03/2021 245.00p 250.00p 244.00p 248.00p 244647
18/03/2021 250.00p 253.36p 247.00p 248.00p 169364
17/03/2021 250.00p 252.00p 249.00p 250.00p 218991
16/03/2021 253.00p 254.78p 249.00p 250.00p 300042
15/03/2021 249.00p 253.00p 246.76p 247.00p 166017
12/03/2021 246.00p 250.00p 246.00p 249.00p 218697
11/03/2021 245.00p 249.00p 245.00p 249.00p 192334
10/03/2021 243.00p 248.00p 235.00p 245.00p 315373
09/03/2021 242.00p 242.88p 237.00p 242.00p 223506
08/03/2021 230.00p 241.28p 230.00p 240.00p 230361
05/03/2021 234.00p 237.67p 230.00p 234.00p 230734
04/03/2021 240.00p 240.00p 226.85p 238.00p 267517
03/03/2021 238.00p 239.70p 233.25p 238.00p 214740
02/03/2021 237.00p 239.00p 230.28p 238.00p 264487
01/03/2021 240.00p 240.00p 232.00p 238.50p 196863
26/02/2021 230.00p 235.00p 228.21p 232.50p 262106
25/02/2021 239.00p 239.41p 234.00p 237.00p 241118
24/02/2021 234.00p 238.00p 230.26p 237.50p 165984
23/02/2021 235.00p 235.00p 229.00p 233.50p 268581
22/02/2021 231.00p 235.00p 231.00p 232.50p 145703
19/02/2021 234.00p 234.97p 232.02p 234.00p 141683
18/02/2021 235.00p 235.99p 232.00p 233.00p 166902
17/02/2021 238.00p 239.10p 234.00p 235.00p 269202
16/02/2021 239.00p 242.23p 234.10p 238.00p 526736
15/02/2021 239.00p 240.70p 237.00p 239.00p 125035
12/02/2021 240.00p 240.00p 234.00p 235.00p 164116
11/02/2021 240.00p 242.82p 236.00p 238.50p 258166
10/02/2021 240.00p 245.00p 238.63p 239.00p 68572
09/02/2021 242.00p 243.00p 238.00p 242.00p 142387
08/02/2021 246.00p 246.00p 237.00p 242.00p 47902
05/02/2021 237.00p 247.00p 233.80p 246.00p 400184
04/02/2021 238.00p 238.00p 233.00p 236.50p 191401
03/02/2021 236.00p 237.17p 232.04p 237.00p 170079
02/02/2021 235.00p 236.53p 230.16p 235.00p 183258
01/02/2021 232.00p 234.28p 228.89p 234.00p 280314
29/01/2021 228.00p 234.00p 226.07p 234.00p 267956
28/01/2021 233.00p 235.00p 225.40p 232.50p 306328
27/01/2021 239.00p 241.00p 234.00p 234.00p 269484
26/01/2021 244.00p 245.60p 239.00p 239.00p 112544
25/01/2021 242.00p 245.58p 238.57p 239.50p 181862
22/01/2021 244.00p 245.01p 239.36p 241.00p 125121
21/01/2021 247.00p 247.20p 244.00p 244.00p 156461
20/01/2021 242.00p 250.00p 242.00p 250.00p 213853
19/01/2021 241.00p 244.96p 241.00p 241.50p 138103
18/01/2021 239.00p 243.76p 239.00p 243.00p 232641
15/01/2021 243.00p 247.20p 238.00p 240.00p 253202
14/01/2021 245.00p 246.13p 242.00p 243.00p 157655
13/01/2021 241.00p 245.20p 240.00p 242.50p 124647
12/01/2021 239.00p 245.48p 239.00p 241.00p 202032
11/01/2021 244.00p 246.83p 240.44p 244.00p 344055
08/01/2021 243.00p 249.59p 240.00p 242.50p 227579
07/01/2021 244.00p 249.65p 243.00p 245.00p 130248
06/01/2021 240.00p 248.00p 239.00p 247.50p 235454
05/01/2021 241.00p 247.00p 240.00p 242.50p 109517
04/01/2021 247.00p 248.32p 239.00p 239.00p 158790
31/12/2020 247.00p 247.00p 242.80p 244.50p 35698
30/12/2020 247.00p 251.75p 244.17p 245.50p 108658
29/12/2020 249.00p 252.17p 243.21p 248.50p 159866
28/12/2020 242.00p 246.62p 236.00p 241.50p 103410
24/12/2020 242.00p 246.62p 236.00p 241.50p 103410
23/12/2020 248.00p 249.00p 241.00p 244.50p 103677
22/12/2020 243.00p 248.00p 239.00p 246.00p 124208
21/12/2020 239.00p 245.00p 237.68p 243.00p 147996
18/12/2020 245.00p 248.56p 243.00p 243.00p 487830
17/12/2020 243.00p 247.00p 243.00p 245.50p 136724
16/12/2020 245.00p 249.00p 238.60p 246.50p 190609
15/12/2020 243.00p 245.09p 238.47p 240.00p 208467
14/12/2020 241.00p 248.00p 237.98p 242.00p 221368
11/12/2020 243.00p 246.00p 241.96p 242.00p 84135
10/12/2020 243.00p 244.50p 239.00p 243.00p 136791
09/12/2020 243.00p 247.00p 238.93p 242.00p 210447
08/12/2020 241.00p 246.00p 240.00p 243.00p 184494
07/12/2020 242.00p 247.00p 236.12p 246.50p 173273
04/12/2020 241.00p 242.49p 240.00p 241.00p 220041
03/12/2020 238.00p 244.00p 236.34p 244.00p 250789
02/12/2020 235.00p 240.00p 233.91p 240.00p 139764
01/12/2020 237.00p 238.00p 228.10p 238.00p 285986
30/11/2020 238.00p 238.00p 232.49p 236.00p 158149
27/11/2020 235.00p 244.00p 230.52p 244.00p 284081
26/11/2020 236.00p 237.00p 231.02p 235.00p 238867
25/11/2020 233.00p 235.25p 231.46p 234.50p 197652
24/11/2020 228.00p 235.00p 227.00p 232.00p 695177
23/11/2020 231.00p 234.76p 228.00p 228.50p 777070
20/11/2020 230.00p 234.00p 229.27p 229.50p 374687
19/11/2020 231.00p 232.13p 228.50p 230.00p 229683
18/11/2020 234.00p 235.18p 230.18p 233.00p 235696
17/11/2020 236.00p 238.85p 227.00p 229.00p 499561
16/11/2020 234.00p 239.00p 231.33p 233.00p 327048
13/11/2020 231.00p 235.00p 227.28p 232.00p 210818
12/11/2020 234.00p 234.00p 227.00p 232.00p 247350

*Close Price adjusted for both dividends and splits