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
09/10/2013 165.38p 166.30p 165.00p 165.00p 31380
08/10/2013 166.00p 166.91p 165.00p 165.00p 208370
07/10/2013 166.60p 166.90p 166.00p 166.70p 119450
04/10/2013 166.70p 167.10p 165.00p 166.70p 29035
03/10/2013 166.30p 166.78p 165.00p 165.00p 49210
02/10/2013 167.10p 167.10p 165.00p 165.00p 76520
01/10/2013 168.60p 168.60p 167.00p 167.00p 38235
30/09/2013 168.60p 168.60p 167.00p 167.00p 61070
27/09/2013 169.10p 170.88p 167.40p 167.40p 91965
26/09/2013 170.50p 171.28p 169.50p 169.50p 73880
25/09/2013 170.10p 171.48p 169.80p 170.10p 119410
24/09/2013 171.20p 171.80p 170.80p 170.80p 117105
23/09/2013 172.80p 172.80p 170.60p 170.60p 130485
20/09/2013 173.00p 173.00p 171.30p 172.00p 140395
19/09/2013 173.00p 173.00p 172.20p 172.80p 111675
18/09/2013 171.80p 171.80p 170.50p 171.80p 165475
17/09/2013 170.40p 171.00p 170.00p 170.10p 88000
16/09/2013 170.00p 170.60p 168.90p 170.60p 113510
13/09/2013 168.70p 169.72p 168.30p 168.30p 67375
12/09/2013 170.00p 170.30p 169.00p 169.00p 207085
11/09/2013 170.00p 170.50p 169.00p 169.35p 123420
10/09/2013 169.90p 170.50p 168.30p 170.50p 102545
09/09/2013 169.00p 169.91p 168.30p 168.30p 102425
06/09/2013 170.40p 170.40p 168.12p 168.60p 81115
05/09/2013 169.30p 170.30p 169.00p 169.00p 156650
04/09/2013 169.40p 171.20p 168.00p 168.00p 117915
03/09/2013 171.40p 171.40p 170.40p 171.20p 52185
02/09/2013 170.00p 171.40p 170.00p 171.40p 144075
30/08/2013 169.90p 170.00p 169.00p 170.00p 84620
29/08/2013 169.60p 169.98p 169.00p 169.00p 62500
28/08/2013 167.50p 169.00p 167.50p 168.10p 77610
27/08/2013 169.00p 169.40p 168.28p 168.50p 122860
23/08/2013 168.72p 170.00p 168.72p 169.40p 82055
22/08/2013 169.70p 170.41p 168.80p 168.80p 149190
21/08/2013 171.20p 171.20p 169.60p 169.60p 96825
20/08/2013 171.20p 172.00p 169.60p 169.60p 441940
19/08/2013 171.70p 172.00p 170.92p 171.35p 104525
16/08/2013 171.42p 171.90p 171.20p 171.50p 49240
15/08/2013 172.40p 174.00p 171.20p 171.20p 125515
14/08/2013 173.60p 174.10p 172.80p 174.00p 242080
13/08/2013 172.00p 173.60p 172.00p 173.60p 173010
12/08/2013 172.10p 173.28p 172.00p 172.00p 80635
09/08/2013 173.30p 173.30p 172.34p 172.40p 114940
08/08/2013 173.38p 173.40p 172.47p 172.50p 73475
07/08/2013 175.00p 175.00p 172.10p 172.10p 201205
06/08/2013 175.60p 176.40p 174.00p 174.00p 199110
05/08/2013 178.20p 178.20p 176.00p 176.00p 149925
02/08/2013 177.20p 178.03p 176.40p 176.40p 171525
01/08/2013 176.50p 177.90p 176.50p 176.80p 109050
31/07/2013 178.20p 178.20p 176.40p 176.40p 91405
30/07/2013 177.40p 177.40p 176.52p 177.40p 91660
29/07/2013 176.87p 177.39p 176.26p 176.70p 127215
26/07/2013 176.40p 177.40p 176.40p 176.50p 98810
25/07/2013 178.50p 178.50p 176.70p 176.70p 154265
24/07/2013 180.00p 180.00p 177.00p 177.90p 149565
23/07/2013 180.80p 180.80p 178.74p 179.05p 299895
22/07/2013 181.10p 181.40p 179.40p 180.80p 101185
19/07/2013 181.10p 181.60p 179.80p 180.90p 91925
18/07/2013 183.20p 183.20p 181.40p 181.55p 137100
17/07/2013 182.80p 184.36p 181.60p 181.60p 214245
16/07/2013 182.70p 184.10p 182.60p 182.60p 157265
15/07/2013 183.40p 183.72p 182.50p 182.50p 137295
12/07/2013 183.20p 183.75p 182.10p 183.10p 146665
11/07/2013 182.90p 184.30p 182.28p 183.00p 281460
10/07/2013 180.80p 180.90p 179.52p 180.90p 135895
09/07/2013 178.60p 181.00p 178.00p 181.00p 243235
08/07/2013 178.30p 178.42p 177.60p 178.10p 64995
05/07/2013 178.00p 179.00p 177.37p 178.30p 148835
04/07/2013 174.90p 177.60p 174.40p 177.60p 294375
03/07/2013 175.00p 175.60p 173.10p 173.10p 229150
02/07/2013 174.50p 176.00p 174.40p 175.60p 185675
01/07/2013 174.90p 175.60p 172.50p 175.60p 242675
28/06/2013 173.80p 174.80p 172.50p 172.50p 182525
27/06/2013 171.60p 173.80p 170.70p 173.80p 316485
26/06/2013 169.00p 171.32p 167.85p 170.60p 402850
25/06/2013 167.70p 168.48p 166.70p 167.85p 178135
24/06/2013 169.00p 171.00p 166.20p 166.70p 128265
21/06/2013 168.10p 171.00p 167.80p 171.00p 418280
20/06/2013 169.60p 171.60p 167.80p 167.80p 307860
19/06/2013 170.70p 171.60p 170.00p 171.60p 168995
18/06/2013 170.00p 170.60p 169.80p 170.00p 446865
17/06/2013 169.30p 170.34p 169.00p 169.20p 194180
14/06/2013 170.30p 170.76p 169.20p 169.20p 81280
13/06/2013 169.00p 169.60p 167.92p 169.60p 89400
12/06/2013 169.90p 170.80p 169.02p 170.80p 84605
11/06/2013 171.80p 172.30p 168.82p 170.60p 261255
10/06/2013 172.10p 172.65p 171.79p 172.30p 163035
07/06/2013 172.00p 172.00p 171.12p 172.00p 124925
06/06/2013 172.10p 172.80p 170.80p 170.80p 146500
05/06/2013 175.30p 175.30p 172.10p 172.80p 218275
04/06/2013 173.80p 175.00p 173.40p 174.20p 184290
03/06/2013 174.40p 175.40p 173.40p 173.40p 175855
31/05/2013 177.10p 177.90p 175.40p 175.40p 219030
30/05/2013 177.10p 178.00p 177.09p 177.40p 99820
29/05/2013 178.80p 179.30p 177.60p 177.60p 161685
28/05/2013 176.40p 179.30p 176.30p 179.30p 212305
24/05/2013 176.40p 176.90p 174.59p 176.40p 299310
23/05/2013 175.80p 176.38p 173.82p 175.20p 376090
22/05/2013 176.80p 178.80p 176.26p 178.50p 247165
21/05/2013 177.00p 177.00p 175.80p 176.50p 88395
20/05/2013 175.80p 177.00p 175.80p 176.30p 70960
17/05/2013 176.40p 176.70p 175.40p 176.20p 82610
16/05/2013 175.40p 176.00p 174.68p 176.00p 151700
15/05/2013 174.00p 175.40p 174.00p 175.40p 174240
14/05/2013 173.00p 174.40p 171.80p 174.40p 303575
13/05/2013 171.80p 172.80p 171.80p 172.00p 121440
10/05/2013 172.50p 172.80p 171.80p 172.80p 83270
09/05/2013 171.40p 172.50p 171.40p 172.50p 136930
08/05/2013 170.40p 172.60p 170.40p 171.40p 286135
07/05/2013 169.60p 170.40p 169.10p 169.20p 126565
03/05/2013 168.50p 169.60p 168.50p 169.60p 118835
02/05/2013 167.50p 169.60p 167.20p 168.80p 534240
01/05/2013 166.90p 168.00p 166.30p 168.00p 190305
30/04/2013 166.30p 167.00p 165.65p 167.00p 174360
29/04/2013 165.70p 166.40p 165.03p 166.40p 144575
26/04/2013 165.10p 165.80p 164.41p 165.80p 160245
25/04/2013 165.90p 165.90p 165.00p 165.40p 137985
24/04/2013 165.60p 166.48p 165.40p 165.70p 108720
23/04/2013 166.30p 167.00p 165.70p 167.00p 130355
22/04/2013 165.40p 166.30p 165.06p 166.30p 167390
19/04/2013 165.00p 165.00p 164.10p 164.50p 139340
18/04/2013 165.40p 165.62p 164.10p 164.10p 304925
17/04/2013 165.20p 165.50p 164.00p 165.20p 219485
16/04/2013 163.60p 164.90p 163.24p 164.35p 311495
15/04/2013 165.20p 165.20p 163.98p 164.60p 127015
12/04/2013 164.00p 165.20p 163.38p 165.20p 249925
11/04/2013 164.00p 164.00p 163.19p 164.00p 220040
10/04/2013 163.00p 163.40p 161.52p 163.25p 69405
09/04/2013 160.40p 162.70p 160.40p 162.70p 314415
08/04/2013 160.90p 161.40p 160.20p 160.80p 195020
05/04/2013 163.00p 163.10p 159.74p 160.90p 279530
04/04/2013 162.50p 163.70p 162.00p 162.40p 257070
03/04/2013 163.70p 164.20p 162.00p 162.00p 427280
02/04/2013 163.90p 164.00p 162.90p 164.00p 228355
28/03/2013 164.00p 164.00p 162.90p 164.00p 402520
27/03/2013 162.80p 163.25p 162.30p 163.10p 185680
26/03/2013 161.60p 162.80p 160.80p 162.30p 387325
25/03/2013 161.60p 162.50p 160.40p 160.40p 418105
22/03/2013 160.80p 161.60p 160.40p 160.80p 226665
21/03/2013 161.46p 161.60p 160.70p 161.10p 116215
20/03/2013 160.70p 161.50p 160.40p 161.05p 168425
19/03/2013 161.60p 162.30p 160.40p 160.40p 288835
18/03/2013 161.40p 162.00p 160.30p 162.00p 222010
15/03/2013 162.10p 162.60p 161.62p 162.60p 92455
14/03/2013 162.30p 162.80p 160.60p 162.60p 225635
13/03/2013 160.70p 162.50p 160.60p 160.60p 122520
12/03/2013 162.00p 162.50p 161.40p 162.50p 237660
11/03/2013 161.80p 162.00p 161.30p 161.80p 170165
08/03/2013 161.10p 161.90p 160.85p 161.90p 417010
07/03/2013 159.90p 161.60p 159.90p 161.60p 193920
06/03/2013 158.30p 159.40p 158.30p 159.40p 291225
05/03/2013 156.60p 157.90p 156.60p 157.00p 168555
04/03/2013 155.60p 156.60p 155.20p 156.60p 196785
01/03/2013 156.00p 157.00p 155.30p 157.00p 263560
28/02/2013 156.00p 156.10p 154.60p 155.40p 165040
27/02/2013 154.00p 154.95p 153.20p 154.60p 136765
26/02/2013 154.00p 155.00p 153.00p 153.20p 365890
25/02/2013 153.50p 155.90p 153.50p 155.00p 165265
22/02/2013 153.40p 153.50p 152.80p 152.80p 82850
21/02/2013 152.60p 154.00p 152.30p 152.30p 399580
20/02/2013 151.00p 154.00p 150.55p 154.00p 303515
19/02/2013 149.40p 150.70p 149.40p 150.70p 191750
18/02/2013 149.40p 149.90p 149.00p 149.40p 75090
15/02/2013 149.60p 149.90p 149.33p 149.70p 51100
14/02/2013 149.40p 149.90p 148.76p 149.90p 90610
13/02/2013 148.80p 149.00p 148.20p 149.00p 91965
12/02/2013 148.70p 148.70p 147.50p 148.20p 97320
11/02/2013 148.10p 148.60p 147.40p 148.40p 126585
08/02/2013 147.40p 148.10p 147.40p 147.40p 124710
07/02/2013 148.60p 148.60p 147.30p 147.30p 174380
06/02/2013 148.10p 148.70p 147.50p 147.50p 213250
05/02/2013 147.10p 147.98p 147.00p 147.00p 97280
04/02/2013 148.10p 148.55p 147.00p 147.00p 181245
01/02/2013 148.15p 148.59p 147.80p 148.40p 71955
31/01/2013 148.37p 148.45p 147.48p 147.60p 136610
30/01/2013 148.30p 148.40p 147.60p 147.60p 203825
29/01/2013 148.20p 148.40p 146.99p 148.40p 234465
28/01/2013 147.60p 148.20p 146.70p 148.00p 289895
25/01/2013 146.59p 147.44p 146.40p 147.30p 217615
24/01/2013 145.90p 147.60p 145.45p 147.60p 221105
23/01/2013 144.60p 146.00p 144.56p 145.60p 360825
22/01/2013 144.00p 144.50p 143.62p 144.50p 173815
21/01/2013 142.90p 144.00p 142.80p 143.80p 118390
18/01/2013 142.50p 143.00p 142.20p 142.20p 143285
17/01/2013 141.70p 142.25p 140.72p 142.25p 279050
16/01/2013 140.70p 141.50p 140.70p 141.50p 274285
15/01/2013 141.35p 141.40p 140.65p 141.40p 174740
14/01/2013 142.00p 142.00p 140.60p 140.60p 102940
11/01/2013 140.90p 142.00p 140.90p 142.00p 60455
10/01/2013 140.90p 141.67p 140.80p 140.80p 124475
09/01/2013 139.90p 141.00p 139.90p 140.70p 110445
08/01/2013 139.90p 140.80p 139.80p 139.80p 95670
07/01/2013 139.90p 140.70p 139.80p 139.80p 169820
04/01/2013 139.90p 140.85p 139.90p 140.40p 120230
03/01/2013 138.60p 140.00p 138.59p 140.00p 103000
02/01/2013 137.60p 139.24p 137.60p 138.50p 224805
31/12/2012 137.59p 137.65p 136.50p 136.50p 66410
28/12/2012 136.99p 137.60p 136.99p 137.15p 54950
27/12/2012 137.58p 137.58p 136.72p 137.10p 45645
24/12/2012 136.60p 137.65p 136.60p 137.60p 140640

*Close Price adjusted for both dividends and splits