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
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
10/11/2020 230.00p 236.00p 226.89p 229.00p 257149
09/11/2020 226.00p 234.92p 221.62p 227.00p 406760
06/11/2020 223.00p 223.90p 219.30p 220.50p 175856
05/11/2020 222.00p 224.73p 218.77p 222.00p 153445
04/11/2020 215.00p 224.75p 212.94p 220.00p 176927
03/11/2020 215.00p 216.00p 212.10p 215.00p 213306
02/11/2020 206.00p 214.00p 205.02p 213.00p 297932
30/10/2020 206.00p 210.25p 205.00p 205.00p 289855
29/10/2020 210.00p 211.48p 207.75p 208.00p 461939
28/10/2020 216.00p 217.40p 208.31p 212.00p 222908
27/10/2020 221.00p 221.00p 217.00p 220.00p 68465
26/10/2020 223.00p 225.10p 220.00p 220.00p 144722
23/10/2020 227.00p 228.18p 221.00p 221.00p 211542
22/10/2020 225.00p 226.87p 222.63p 225.00p 166829
21/10/2020 222.00p 225.95p 222.00p 224.00p 121696
20/10/2020 222.00p 226.00p 222.00p 224.00p 125686
19/10/2020 228.00p 229.00p 222.00p 222.00p 221734
16/10/2020 227.00p 229.00p 222.04p 228.00p 169750
15/10/2020 224.00p 228.00p 220.00p 220.00p 184544
14/10/2020 225.00p 226.00p 224.00p 224.00p 371779
13/10/2020 224.00p 226.00p 223.00p 226.00p 195042
12/10/2020 226.00p 226.00p 222.90p 224.00p 301003
09/10/2020 225.00p 227.00p 223.30p 227.00p 291235
08/10/2020 223.00p 225.00p 222.01p 223.00p 566843
07/10/2020 220.00p 224.00p 217.00p 220.00p 228769
06/10/2020 223.00p 225.00p 220.05p 222.00p 589640
05/10/2020 217.00p 224.05p 217.00p 221.00p 114164
02/10/2020 221.00p 224.50p 217.15p 217.50p 108650
01/10/2020 230.00p 230.00p 218.00p 220.00p 123808
30/09/2020 221.00p 224.50p 217.24p 221.00p 133649
29/09/2020 219.00p 225.34p 219.00p 221.00p 541025
28/09/2020 223.00p 226.80p 221.00p 221.00p 170314
25/09/2020 221.00p 222.34p 217.00p 220.00p 98482
24/09/2020 220.00p 224.00p 217.00p 217.00p 108591
23/09/2020 218.00p 224.56p 217.06p 222.00p 217045
22/09/2020 222.00p 224.40p 218.00p 218.00p 137527
21/09/2020 221.00p 224.00p 216.94p 221.00p 195027
18/09/2020 221.00p 224.00p 218.20p 223.00p 262959
17/09/2020 217.00p 227.00p 217.00p 222.00p 170128
16/09/2020 227.00p 230.00p 220.00p 220.00p 224526
15/09/2020 230.00p 229.74p 227.26p 228.50p 107411
14/09/2020 230.00p 230.00p 226.16p 227.00p 132965
11/09/2020 222.00p 226.00p 220.00p 226.00p 276965
10/09/2020 222.00p 228.50p 222.00p 227.00p 125119
09/09/2020 222.00p 227.50p 222.00p 225.00p 76130
08/09/2020 224.00p 226.74p 221.00p 223.00p 100956
07/09/2020 223.00p 227.36p 222.00p 225.50p 181973
04/09/2020 223.00p 228.97p 218.00p 220.00p 264461
03/09/2020 224.00p 229.64p 222.50p 222.50p 126082
02/09/2020 228.00p 233.00p 222.82p 224.00p 138442
01/09/2020 220.00p 230.60p 220.00p 222.00p 318913
31/08/2020 225.00p 227.50p 221.00p 224.50p 231153
28/08/2020 225.00p 227.50p 221.00p 224.50p 231153
27/08/2020 225.00p 228.00p 221.51p 224.50p 107925
26/08/2020 225.00p 226.00p 222.40p 223.00p 232513
25/08/2020 227.00p 228.00p 223.00p 223.00p 123716
24/08/2020 224.00p 228.60p 220.68p 225.00p 128740
21/08/2020 222.00p 225.00p 220.00p 222.00p 102823
20/08/2020 224.00p 225.65p 220.00p 222.00p 228816
19/08/2020 224.00p 228.00p 222.00p 223.00p 139054
18/08/2020 234.00p 234.00p 225.00p 225.00p 101280
17/08/2020 233.00p 233.00p 227.73p 231.00p 142396
14/08/2020 224.00p 234.00p 224.00p 234.00p 190036
13/08/2020 227.00p 234.00p 226.70p 230.00p 99761
12/08/2020 226.00p 234.00p 226.00p 234.00p 166456
11/08/2020 228.00p 232.00p 225.25p 230.50p 266135
10/08/2020 225.00p 228.00p 220.00p 225.00p 128878
07/08/2020 224.00p 226.34p 222.40p 224.00p 117795
06/08/2020 225.00p 228.00p 221.00p 224.00p 147608
05/08/2020 227.00p 230.00p 224.84p 227.00p 143004
04/08/2020 228.00p 230.32p 222.00p 227.00p 155200
03/08/2020 224.00p 227.17p 219.21p 226.50p 402562
31/07/2020 219.00p 224.00p 218.00p 223.00p 129501
30/07/2020 227.00p 229.24p 219.00p 219.00p 199842
29/07/2020 227.00p 229.80p 227.00p 227.00p 119070
28/07/2020 231.00p 231.00p 225.00p 227.00p 114461
27/07/2020 228.00p 231.44p 225.64p 228.00p 213165
24/07/2020 227.00p 230.00p 225.01p 230.00p 146118
23/07/2020 227.00p 230.75p 226.92p 229.00p 274308
22/07/2020 230.00p 230.00p 227.33p 228.00p 188354
21/07/2020 229.00p 230.66p 226.04p 228.00p 202099
20/07/2020 228.00p 230.70p 226.68p 228.50p 211315
17/07/2020 226.00p 227.88p 222.00p 227.00p 794202
16/07/2020 225.00p 228.34p 223.30p 224.50p 412995
15/07/2020 230.00p 232.90p 225.00p 229.00p 199149
14/07/2020 231.00p 231.00p 225.52p 227.50p 184991
13/07/2020 231.00p 236.00p 228.80p 230.00p 315447
10/07/2020 232.00p 237.04p 231.00p 231.00p 158424
09/07/2020 238.00p 240.88p 233.00p 233.00p 115284
08/07/2020 240.00p 241.00p 235.00p 239.00p 187655
07/07/2020 249.00p 252.63p 235.00p 239.00p 1053110
06/07/2020 247.00p 250.00p 243.50p 248.00p 149183
03/07/2020 245.00p 255.00p 242.20p 245.00p 77672
02/07/2020 243.00p 247.00p 242.35p 247.00p 142771
01/07/2020 239.00p 243.00p 236.98p 242.00p 152564
30/06/2020 238.00p 238.66p 232.96p 237.00p 108932
29/06/2020 236.00p 241.42p 235.00p 236.00p 157098
26/06/2020 243.00p 243.00p 236.60p 240.50p 88254
25/06/2020 240.00p 244.20p 236.00p 243.00p 118456
24/06/2020 243.00p 252.46p 241.60p 243.00p 103546
23/06/2020 251.00p 254.14p 248.00p 250.50p 193590

*Close Price adjusted for both dividends and splits