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
22/06/2020 249.00p 250.67p 242.00p 250.00p 159990
19/06/2020 243.00p 252.00p 241.14p 252.00p 176684
18/06/2020 243.00p 244.00p 241.50p 244.00p 127661
17/06/2020 242.00p 246.00p 238.00p 243.00p 132067
16/06/2020 240.00p 245.52p 237.00p 245.00p 123703
15/06/2020 237.00p 240.00p 231.07p 240.00p 113389
12/06/2020 240.00p 242.00p 231.45p 240.00p 222086
11/06/2020 242.00p 247.76p 233.00p 240.00p 175304
10/06/2020 249.00p 250.39p 245.69p 250.00p 198990
09/06/2020 251.00p 252.00p 245.85p 246.00p 291956
08/06/2020 243.00p 253.00p 236.57p 251.00p 389882
05/06/2020 242.00p 248.92p 235.00p 243.00p 294726
04/06/2020 246.00p 246.00p 230.00p 230.00p 236836
03/06/2020 240.00p 246.00p 236.72p 246.00p 226161
02/06/2020 237.00p 243.00p 234.00p 237.00p 125008
01/06/2020 245.00p 245.00p 233.00p 240.00p 356555
29/05/2020 238.00p 247.48p 237.00p 238.00p 111379
28/05/2020 239.00p 246.00p 235.54p 246.00p 183589
27/05/2020 230.00p 240.47p 226.65p 240.00p 251059
26/05/2020 221.00p 235.81p 221.00p 230.00p 324121
25/05/2020 217.00p 225.75p 217.00p 220.00p 113184
22/05/2020 217.00p 225.75p 217.00p 220.00p 113184
21/05/2020 225.00p 228.00p 221.00p 221.00p 151772
20/05/2020 224.00p 227.00p 221.00p 223.00p 199600
19/05/2020 224.00p 229.58p 224.00p 224.00p 156541
18/05/2020 221.00p 231.79p 221.00p 230.00p 178798
15/05/2020 221.00p 224.00p 214.00p 224.00p 143400
14/05/2020 220.00p 223.66p 213.18p 220.00p 251493
13/05/2020 223.00p 232.00p 221.00p 221.00p 199356
12/05/2020 234.00p 234.00p 227.78p 232.00p 360377
11/05/2020 236.00p 238.00p 230.84p 232.00p 296710
08/05/2020 232.00p 241.24p 225.00p 233.00p 608531
07/05/2020 232.00p 241.24p 225.00p 233.00p 608531
06/05/2020 237.00p 243.16p 235.75p 240.00p 59105
05/05/2020 238.00p 243.00p 234.44p 242.00p 89522
04/05/2020 234.00p 239.89p 229.00p 238.00p 137417
01/05/2020 245.00p 248.00p 237.70p 239.00p 179218
30/04/2020 252.00p 256.28p 245.54p 253.00p 152127
29/04/2020 256.00p 256.00p 242.00p 255.00p 189517
28/04/2020 240.00p 257.00p 235.59p 246.00p 216307
27/04/2020 238.00p 244.00p 233.00p 240.00p 86658
24/04/2020 238.00p 239.00p 231.00p 238.00p 159526
23/04/2020 238.00p 239.00p 232.00p 239.00p 154663
22/04/2020 236.00p 242.00p 232.33p 240.00p 100312
21/04/2020 233.00p 234.45p 230.00p 232.00p 114705
20/04/2020 235.00p 239.00p 233.65p 239.00p 124698
17/04/2020 238.00p 240.73p 233.00p 237.00p 157197
16/04/2020 232.00p 233.00p 229.32p 230.50p 82113
15/04/2020 237.00p 238.89p 229.01p 232.00p 204522
14/04/2020 239.00p 240.00p 232.66p 234.00p 236703
09/04/2020 230.00p 240.96p 225.00p 239.00p 209604
08/04/2020 228.00p 229.00p 217.00p 229.00p 400719
07/04/2020 223.00p 234.00p 220.00p 231.00p 273059
06/04/2020 220.00p 227.28p 214.00p 217.00p 275214
03/04/2020 216.00p 217.00p 204.86p 210.00p 113923
02/04/2020 204.00p 214.00p 204.00p 210.00p 105335
01/04/2020 211.00p 213.00p 204.00p 213.00p 250021
31/03/2020 213.00p 218.00p 208.50p 216.00p 285385
30/03/2020 203.50p 212.50p 200.00p 206.75p 575216
27/03/2020 205.50p 220.00p 205.00p 205.00p 173664
26/03/2020 207.50p 220.50p 198.55p 219.00p 303624
25/03/2020 201.00p 211.12p 200.64p 209.50p 184275
24/03/2020 197.00p 203.43p 192.80p 198.20p 422315
23/03/2020 192.20p 199.10p 191.25p 195.00p 179161
20/03/2020 205.00p 211.00p 202.38p 211.00p 139494
19/03/2020 204.00p 206.46p 194.43p 200.00p 297304
18/03/2020 209.50p 211.50p 198.75p 204.00p 348702
17/03/2020 210.00p 216.00p 203.00p 210.00p 289787
16/03/2020 220.00p 220.00p 202.41p 210.00p 305805
13/03/2020 224.50p 229.94p 217.00p 226.25p 171084
12/03/2020 245.00p 234.50p 218.00p 220.50p 93832
11/03/2020 245.00p 246.50p 241.86p 245.00p 104561
10/03/2020 243.00p 252.00p 241.25p 246.00p 178998
09/03/2020 245.00p 251.00p 239.00p 243.00p 139557
06/03/2020 264.00p 271.67p 262.26p 266.00p 67140
05/03/2020 279.00p 283.00p 271.00p 276.50p 156267
04/03/2020 276.00p 279.85p 275.00p 279.00p 160684
03/03/2020 271.50p 281.45p 269.00p 272.00p 260319
02/03/2020 265.00p 273.50p 260.63p 271.50p 188628
28/02/2020 265.00p 266.00p 253.20p 263.00p 411555
27/02/2020 284.00p 287.04p 270.00p 270.50p 226624
26/02/2020 287.00p 291.50p 279.00p 291.50p 157358
25/02/2020 299.00p 300.50p 292.44p 294.00p 150962
24/02/2020 301.00p 303.10p 295.00p 299.00p 234510
21/02/2020 304.00p 306.70p 304.00p 306.00p 71028
20/02/2020 308.00p 309.00p 307.02p 309.00p 74933
19/02/2020 305.00p 308.00p 302.50p 308.00p 91164
18/02/2020 304.50p 306.25p 303.15p 305.00p 85716
17/02/2020 304.00p 307.35p 303.00p 303.00p 89770
14/02/2020 308.00p 309.50p 304.00p 304.00p 118151
13/02/2020 308.00p 309.77p 305.54p 308.00p 183897
12/02/2020 307.00p 310.00p 301.50p 310.00p 152932
11/02/2020 304.00p 306.65p 298.00p 305.25p 108729
10/02/2020 296.50p 303.58p 296.50p 302.25p 121566
07/02/2020 303.50p 304.00p 298.00p 303.75p 103565
06/02/2020 300.50p 304.00p 298.06p 302.25p 118337
05/02/2020 297.00p 301.50p 294.12p 300.50p 158199
04/02/2020 294.00p 299.00p 291.25p 298.00p 113847
03/02/2020 289.50p 293.67p 288.80p 292.50p 202786
31/01/2020 293.50p 296.00p 288.50p 290.00p 287084
30/01/2020 293.50p 297.50p 290.00p 290.00p 179581
29/01/2020 298.50p 302.00p 298.00p 298.00p 201583
28/01/2020 297.00p 301.55p 296.93p 299.75p 153415
27/01/2020 300.50p 303.82p 295.10p 295.75p 238439
24/01/2020 302.00p 308.00p 302.00p 306.50p 69425
23/01/2020 304.50p 306.50p 304.00p 306.50p 62266
22/01/2020 308.00p 310.21p 306.50p 307.50p 174353
21/01/2020 308.00p 309.83p 305.00p 308.00p 190860
20/01/2020 313.00p 313.00p 310.00p 310.50p 125227
17/01/2020 311.50p 312.50p 310.00p 311.00p 175878
16/01/2020 310.50p 313.02p 305.00p 311.00p 68903
15/01/2020 309.50p 310.50p 305.00p 310.50p 96124
14/01/2020 308.00p 315.00p 305.00p 309.50p 189039
13/01/2020 305.00p 308.00p 302.00p 306.00p 95894
10/01/2020 302.50p 305.00p 302.00p 305.00p 80752
09/01/2020 303.50p 304.50p 302.00p 304.50p 108280
08/01/2020 301.00p 304.00p 297.50p 304.00p 166152
07/01/2020 300.00p 302.50p 299.85p 302.50p 115569
06/01/2020 300.00p 303.25p 297.70p 302.00p 164332
03/01/2020 301.50p 303.50p 298.57p 303.50p 64526
02/01/2020 304.00p 306.00p 300.48p 306.00p 67043
31/12/2019 303.50p 304.12p 301.25p 303.50p 11954
30/12/2019 304.50p 305.13p 299.00p 304.00p 85150
27/12/2019 304.50p 305.61p 300.53p 304.50p 43510
24/12/2019 304.00p 306.00p 300.50p 302.00p 24204
23/12/2019 302.50p 306.00p 300.95p 303.50p 153961
20/12/2019 301.00p 302.91p 298.00p 302.00p 128623
19/12/2019 301.00p 302.50p 297.50p 302.50p 80257
18/12/2019 299.00p 304.11p 297.50p 297.50p 94652
17/12/2019 297.00p 298.87p 295.60p 296.50p 96557
16/12/2019 295.50p 296.78p 293.75p 294.50p 313291
13/12/2019 296.00p 297.55p 290.00p 290.00p 150605
12/12/2019 297.00p 298.50p 295.78p 296.50p 106977
11/12/2019 294.00p 299.00p 293.00p 295.50p 108468
10/12/2019 296.50p 299.00p 290.00p 295.00p 136138
09/12/2019 300.00p 301.35p 294.50p 298.00p 66696
06/12/2019 296.50p 302.97p 296.50p 299.75p 136915
05/12/2019 299.00p 299.00p 298.53p 299.00p 40671
04/12/2019 296.00p 299.00p 295.99p 299.00p 104668
03/12/2019 298.00p 301.00p 295.99p 296.50p 111300
02/12/2019 301.50p 304.00p 299.00p 299.00p 235814
29/11/2019 301.00p 310.50p 299.00p 302.00p 136981
28/11/2019 300.00p 302.38p 299.00p 301.50p 132901
27/11/2019 302.50p 303.50p 301.06p 302.50p 202973
26/11/2019 299.50p 302.00p 298.89p 302.00p 79394
25/11/2019 299.50p 300.50p 298.12p 300.50p 84604
22/11/2019 299.00p 300.00p 297.33p 300.00p 98316
21/11/2019 297.00p 298.50p 297.00p 298.50p 116835
20/11/2019 298.00p 299.00p 296.75p 298.50p 66659
19/11/2019 299.00p 299.37p 297.50p 297.50p 48802
18/11/2019 300.00p 300.50p 298.57p 299.00p 94071
15/11/2019 300.00p 300.50p 299.00p 300.50p 80805
14/11/2019 301.50p 301.74p 296.50p 299.00p 171383
13/11/2019 299.50p 305.10p 297.00p 297.50p 89281
12/11/2019 299.50p 302.50p 298.25p 300.00p 121045
11/11/2019 300.00p 300.38p 298.04p 299.50p 89184
08/11/2019 298.50p 303.00p 296.50p 300.50p 139288
07/11/2019 296.00p 302.50p 295.75p 299.00p 75400
06/11/2019 294.00p 296.00p 291.00p 296.00p 110676
05/11/2019 291.00p 294.00p 291.00p 291.00p 114803
04/11/2019 292.50p 294.00p 291.28p 293.00p 275368
01/11/2019 291.00p 292.50p 289.00p 291.00p 127598
31/10/2019 292.00p 294.89p 291.00p 291.00p 63180
30/10/2019 294.00p 296.26p 292.00p 292.00p 146691
29/10/2019 295.00p 295.50p 294.66p 295.00p 60938
28/10/2019 292.00p 297.45p 292.00p 295.00p 154474
25/10/2019 290.50p 294.00p 289.65p 293.50p 104752
24/10/2019 291.00p 291.73p 289.00p 291.00p 77429
23/10/2019 291.00p 291.80p 287.50p 289.25p 57544
22/10/2019 288.00p 292.00p 286.25p 290.75p 136697
21/10/2019 289.20p 289.47p 287.04p 287.50p 69890
18/10/2019 290.50p 292.50p 287.50p 290.25p 75747
17/10/2019 293.00p 293.00p 291.53p 291.75p 127561
16/10/2019 295.00p 295.00p 291.00p 291.25p 170200
15/10/2019 296.00p 296.09p 292.50p 294.00p 95432
14/10/2019 296.50p 297.45p 293.83p 296.00p 77949
11/10/2019 297.50p 298.55p 294.50p 295.75p 397948
10/10/2019 299.50p 300.50p 297.22p 300.50p 23034
09/10/2019 296.50p 300.37p 296.00p 300.00p 216868
08/10/2019 300.00p 302.74p 299.62p 300.50p 483827
07/10/2019 302.00p 303.00p 298.04p 303.00p 75127
04/10/2019 295.50p 301.00p 294.50p 300.00p 335490
03/10/2019 296.50p 299.32p 292.13p 294.50p 99428
02/10/2019 308.00p 308.80p 300.00p 300.00p 83597
01/10/2019 309.00p 310.90p 308.50p 308.50p 49145
30/09/2019 307.50p 309.00p 306.25p 308.50p 462304
27/09/2019 308.00p 310.00p 302.27p 310.00p 113607
26/09/2019 304.00p 308.00p 302.69p 304.50p 72945
25/09/2019 300.00p 303.00p 299.60p 301.50p 204422
24/09/2019 303.50p 305.13p 300.00p 304.00p 76737
23/09/2019 302.50p 303.00p 299.47p 301.00p 94588
20/09/2019 298.00p 304.00p 298.00p 304.00p 125019
19/09/2019 300.00p 305.00p 300.00p 305.00p 114857
18/09/2019 300.00p 302.00p 299.96p 301.50p 104149
17/09/2019 305.00p 305.00p 298.50p 300.00p 144050
16/09/2019 304.00p 305.00p 299.00p 301.75p 87839
13/09/2019 304.50p 305.50p 299.50p 301.50p 63313
12/09/2019 299.00p 305.46p 297.00p 300.50p 141157
11/09/2019 295.00p 299.00p 293.81p 298.00p 104353
10/09/2019 297.00p 297.50p 293.75p 293.75p 86967

*Close Price adjusted for both dividends and splits