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
09/09/2019 296.00p 299.50p 293.50p 295.00p 102272
06/09/2019 295.50p 297.50p 292.97p 295.50p 75493
05/09/2019 293.50p 296.50p 293.00p 293.00p 42836
04/09/2019 291.00p 294.00p 291.00p 294.00p 174369
03/09/2019 290.00p 291.99p 289.50p 290.00p 55539
02/09/2019 292.50p 292.50p 290.26p 292.50p 31752
30/08/2019 292.20p 292.50p 291.00p 291.00p 65195
29/08/2019 289.50p 292.00p 289.26p 291.25p 95745
28/08/2019 288.50p 289.98p 288.00p 288.75p 88427
27/08/2019 289.50p 291.00p 287.12p 288.25p 82406
23/08/2019 291.00p 297.50p 290.00p 290.00p 107636
22/08/2019 293.50p 295.43p 290.00p 290.25p 95821
21/08/2019 292.50p 295.95p 292.50p 293.50p 97441
20/08/2019 296.00p 298.74p 293.00p 294.00p 129515
19/08/2019 293.50p 296.50p 292.34p 295.50p 104964
16/08/2019 292.00p 295.00p 290.24p 291.00p 75198
15/08/2019 295.00p 296.79p 284.00p 290.50p 181789
14/08/2019 301.50p 302.00p 293.50p 295.00p 139184
13/08/2019 297.50p 302.00p 297.13p 300.75p 124541
12/08/2019 300.00p 303.50p 299.50p 301.00p 120509
09/08/2019 297.50p 305.00p 297.50p 300.00p 84267
08/08/2019 299.50p 304.50p 298.48p 300.25p 60491
07/08/2019 299.50p 301.00p 296.97p 298.00p 125961
06/08/2019 297.00p 299.68p 294.53p 298.50p 148495
05/08/2019 298.00p 301.89p 294.80p 296.50p 97693
02/08/2019 307.00p 307.00p 292.64p 302.50p 311375
01/08/2019 313.00p 314.55p 308.00p 312.25p 93579
31/07/2019 310.00p 316.50p 310.00p 312.50p 104530
30/07/2019 313.00p 314.21p 311.01p 312.00p 79138
29/07/2019 310.00p 314.79p 310.00p 312.00p 90954
26/07/2019 308.50p 317.24p 307.00p 309.25p 69878
25/07/2019 309.00p 313.08p 308.36p 309.00p 50730
24/07/2019 310.00p 310.47p 307.50p 308.25p 117878
23/07/2019 308.00p 310.00p 307.00p 310.00p 98383
22/07/2019 307.00p 309.00p 305.99p 307.50p 162359
19/07/2019 307.00p 309.00p 304.00p 304.00p 79062
18/07/2019 306.00p 306.00p 297.68p 304.00p 171530
17/07/2019 312.50p 312.98p 308.00p 308.00p 183585
16/07/2019 310.50p 312.50p 310.50p 311.00p 190512
15/07/2019 308.50p 312.95p 307.03p 311.00p 209534
12/07/2019 308.50p 309.50p 306.00p 307.50p 186665
11/07/2019 308.50p 308.86p 306.50p 308.50p 162590
10/07/2019 307.00p 309.27p 305.50p 308.50p 109329
09/07/2019 308.50p 308.50p 304.50p 307.00p 164006
08/07/2019 308.00p 309.50p 305.06p 309.00p 314063
05/07/2019 308.00p 310.40p 306.03p 308.00p 71005
04/07/2019 307.00p 308.58p 305.00p 308.00p 134558
03/07/2019 303.00p 307.00p 303.00p 306.50p 79361
02/07/2019 303.00p 305.00p 302.00p 303.50p 141548
01/07/2019 302.00p 303.00p 300.55p 302.50p 115577
28/06/2019 300.50p 300.50p 298.25p 300.50p 179309
27/06/2019 300.00p 303.96p 298.00p 298.00p 164818
26/06/2019 303.50p 303.95p 300.58p 303.50p 70457
25/06/2019 303.50p 304.95p 301.00p 303.00p 125646
24/06/2019 304.50p 310.69p 303.65p 304.00p 143380
21/06/2019 305.00p 307.00p 299.50p 301.00p 224505
20/06/2019 303.00p 305.42p 302.00p 303.00p 128933
19/06/2019 303.50p 304.67p 301.00p 301.00p 157131
18/06/2019 302.00p 303.50p 300.50p 301.00p 112669
17/06/2019 298.00p 302.00p 298.00p 300.00p 144230
14/06/2019 297.50p 298.00p 296.53p 297.50p 20806
13/06/2019 297.00p 298.00p 295.50p 298.00p 45620
12/06/2019 296.00p 298.00p 295.05p 297.00p 40330
11/06/2019 297.00p 297.50p 296.00p 297.00p 43611
10/06/2019 295.00p 297.00p 294.95p 295.00p 28284
07/06/2019 287.00p 292.97p 287.00p 291.00p 105000
06/06/2019 287.00p 293.70p 286.54p 289.00p 315175
05/06/2019 284.00p 288.00p 283.98p 287.00p 127215
04/06/2019 283.00p 283.00p 280.80p 283.00p 138940
03/06/2019 281.00p 283.68p 279.00p 282.50p 356750
31/05/2019 286.00p 288.65p 282.50p 283.00p 247610
30/05/2019 285.00p 288.00p 284.00p 284.00p 60635
29/05/2019 287.00p 287.00p 282.00p 282.00p 104975
28/05/2019 291.00p 291.00p 287.00p 288.50p 136855
24/05/2019 289.00p 290.98p 287.50p 287.50p 164405
23/05/2019 289.00p 293.00p 287.59p 288.00p 130975
22/05/2019 291.00p 294.00p 291.00p 291.50p 108235
21/05/2019 284.00p 291.60p 284.00p 290.00p 160195
20/05/2019 291.00p 291.00p 285.13p 286.50p 353260
17/05/2019 282.00p 291.00p 282.00p 287.00p 131240
16/05/2019 286.00p 291.00p 283.81p 288.50p 120970
15/05/2019 282.00p 285.96p 281.75p 282.00p 154620
14/05/2019 283.96p 284.00p 282.25p 282.50p 781745
13/05/2019 283.00p 286.00p 280.50p 280.50p 113575
10/05/2019 283.00p 286.00p 282.00p 282.00p 248330
09/05/2019 285.00p 285.00p 281.56p 282.00p 109355
08/05/2019 287.86p 289.97p 285.80p 288.50p 80405
07/05/2019 285.00p 291.78p 284.00p 284.00p 124860
03/05/2019 291.00p 294.00p 290.50p 293.00p 122970
02/05/2019 292.00p 293.00p 290.04p 291.00p 77015
01/05/2019 291.00p 295.06p 290.00p 294.00p 184165
30/04/2019 292.00p 295.96p 289.00p 291.00p 233790
29/04/2019 295.00p 295.67p 294.04p 295.00p 172525
26/04/2019 293.00p 295.00p 293.00p 295.00p 80530
25/04/2019 295.00p 297.00p 294.00p 296.00p 230300
24/04/2019 297.00p 302.00p 295.53p 297.00p 240545
23/04/2019 295.00p 297.00p 295.00p 296.00p 173880
18/04/2019 295.00p 295.28p 292.56p 295.00p 295920
17/04/2019 293.00p 295.00p 291.39p 293.00p 162455
16/04/2019 289.00p 293.00p 286.72p 293.00p 255090
15/04/2019 287.00p 289.00p 285.49p 289.00p 216375
12/04/2019 286.00p 287.00p 284.40p 287.00p 74485
11/04/2019 283.00p 285.76p 281.00p 283.00p 83925
10/04/2019 280.00p 285.80p 280.00p 281.00p 55375
09/04/2019 281.00p 286.00p 281.00p 285.00p 126745
08/04/2019 286.00p 287.00p 284.06p 287.00p 134960
05/04/2019 285.00p 286.00p 284.20p 286.00p 64255
04/04/2019 286.00p 287.74p 283.00p 286.00p 157660
03/04/2019 285.00p 286.00p 281.00p 286.00p 121360
02/04/2019 282.00p 285.00p 280.28p 285.00p 125630
01/04/2019 282.00p 282.00p 280.00p 282.00p 72265
29/03/2019 279.00p 282.00p 276.00p 282.00p 138225
28/03/2019 277.00p 280.21p 275.20p 279.00p 218520
27/03/2019 280.00p 280.00p 275.00p 277.00p 103290
26/03/2019 277.00p 279.00p 273.00p 273.00p 64940
25/03/2019 274.00p 280.00p 272.78p 278.00p 181960
22/03/2019 284.00p 288.00p 278.00p 280.00p 135205
21/03/2019 286.00p 287.00p 284.00p 287.00p 220650
20/03/2019 285.00p 286.50p 282.66p 286.00p 123630
19/03/2019 286.00p 286.00p 282.00p 286.00p 144315
18/03/2019 282.00p 287.00p 281.00p 281.00p 113175
15/03/2019 283.00p 287.20p 283.00p 283.00p 95300
14/03/2019 288.00p 288.00p 283.38p 285.00p 118865
13/03/2019 284.00p 288.00p 283.00p 283.00p 96550
12/03/2019 287.00p 288.00p 284.00p 284.00p 79980
11/03/2019 287.00p 288.93p 284.23p 284.50p 107110
08/03/2019 283.00p 286.64p 280.00p 283.00p 82235
07/03/2019 283.00p 286.76p 283.00p 283.50p 62060
06/03/2019 288.00p 288.89p 285.38p 286.00p 72245
05/03/2019 290.00p 291.96p 287.00p 287.00p 163160
04/03/2019 289.00p 291.57p 286.20p 288.00p 95575
01/03/2019 289.00p 289.00p 283.00p 287.00p 207135
28/02/2019 286.00p 286.99p 283.00p 285.00p 143690
27/02/2019 286.00p 287.00p 283.50p 285.00p 161370
26/02/2019 286.00p 287.95p 283.00p 285.50p 133315
25/02/2019 288.00p 289.95p 286.00p 287.50p 227880
22/02/2019 287.79p 288.00p 285.00p 285.00p 116225
21/02/2019 289.00p 290.00p 284.53p 285.00p 85860
20/02/2019 288.00p 289.00p 285.50p 285.50p 67870
19/02/2019 288.40p 289.00p 284.62p 285.00p 189695
18/02/2019 287.00p 288.85p 284.72p 287.00p 159855
15/02/2019 284.00p 285.76p 280.00p 282.50p 121785
14/02/2019 283.00p 285.85p 280.04p 282.00p 125060
13/02/2019 283.00p 285.00p 280.00p 281.00p 159155
12/02/2019 277.00p 285.00p 274.80p 281.00p 331665
11/02/2019 273.00p 277.00p 271.01p 273.00p 125865
08/02/2019 271.00p 272.00p 268.00p 272.00p 76465
07/02/2019 272.00p 275.00p 268.00p 269.00p 138400
06/02/2019 269.00p 273.00p 269.00p 269.00p 55065
05/02/2019 271.00p 272.60p 269.00p 272.00p 97070
04/02/2019 271.00p 271.00p 268.08p 269.50p 231710
01/02/2019 267.00p 270.17p 266.25p 268.50p 88535
31/01/2019 268.00p 271.00p 264.84p 268.00p 86600
30/01/2019 264.00p 269.00p 264.00p 264.00p 62675
29/01/2019 266.00p 266.69p 262.00p 264.00p 40655
28/01/2019 268.00p 268.96p 264.00p 264.00p 86335
25/01/2019 266.00p 267.75p 263.11p 265.00p 57735
24/01/2019 265.00p 266.00p 262.40p 264.00p 74895
23/01/2019 266.40p 268.00p 264.40p 265.50p 50430
22/01/2019 267.00p 275.00p 264.00p 266.00p 101335
21/01/2019 273.12p 274.94p 272.06p 273.00p 83095
18/01/2019 270.00p 272.53p 268.40p 269.50p 185800
17/01/2019 266.00p 270.80p 266.00p 266.00p 53010
16/01/2019 267.00p 274.00p 266.00p 272.00p 84220
15/01/2019 274.91p 275.00p 267.45p 271.00p 86110
14/01/2019 268.26p 273.60p 266.80p 269.00p 93650
11/01/2019 272.00p 275.78p 269.00p 269.00p 37940
10/01/2019 275.00p 276.00p 268.34p 274.00p 110905
09/01/2019 266.00p 275.00p 262.85p 275.00p 125675
08/01/2019 260.00p 266.00p 253.17p 262.00p 98010
07/01/2019 260.00p 262.76p 258.00p 258.00p 73260
04/01/2019 250.00p 262.00p 247.26p 259.50p 104145
03/01/2019 248.94p 256.00p 246.00p 252.00p 74145
02/01/2019 249.00p 253.00p 242.00p 253.00p 107590
31/12/2018 252.00p 252.00p 246.00p 248.00p 15055
28/12/2018 247.00p 252.00p 242.08p 247.00p 44490
27/12/2018 241.00p 248.80p 240.90p 241.50p 153575
24/12/2018 244.00p 246.60p 243.70p 244.00p 44615
21/12/2018 254.00p 256.00p 245.00p 245.00p 164385
20/12/2018 257.00p 257.00p 247.00p 255.00p 74310
19/12/2018 257.00p 264.20p 253.00p 253.00p 118040
18/12/2018 257.00p 261.50p 255.00p 261.00p 109335
17/12/2018 263.00p 264.56p 259.63p 264.00p 91190
14/12/2018 262.00p 266.40p 261.98p 262.00p 112730
13/12/2018 262.00p 269.53p 262.00p 265.00p 53945
12/12/2018 266.05p 268.00p 264.00p 266.00p 136915
11/12/2018 261.00p 266.94p 260.06p 261.00p 76605
10/12/2018 264.00p 266.23p 260.40p 261.00p 120040
07/12/2018 271.00p 277.23p 261.00p 261.00p 195715
06/12/2018 276.00p 276.00p 266.30p 272.00p 56515
05/12/2018 281.00p 286.80p 273.00p 273.00p 65560
04/12/2018 286.00p 291.74p 284.00p 287.00p 82520
03/12/2018 290.00p 291.00p 284.00p 291.00p 136325
30/11/2018 281.00p 282.47p 279.00p 281.00p 63450
29/11/2018 270.00p 282.95p 270.00p 281.50p 191735
28/11/2018 271.00p 276.00p 271.00p 273.50p 71135
27/11/2018 274.00p 274.00p 271.00p 271.00p 34505
26/11/2018 274.00p 274.00p 267.20p 270.50p 72930
23/11/2018 266.00p 273.00p 266.00p 271.00p 93455
22/11/2018 269.00p 273.09p 267.00p 269.50p 55490

*Close Price adjusted for both dividends and splits