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
24/12/2012 136.60p 137.65p 136.60p 137.60p 140640
21/12/2012 136.60p 137.60p 136.60p 136.80p 62180
20/12/2012 137.20p 137.88p 137.10p 137.60p 156480
19/12/2012 137.60p 138.00p 137.12p 137.80p 129985
18/12/2012 137.50p 137.60p 136.93p 137.60p 120260
17/12/2012 137.10p 137.76p 136.40p 136.40p 289925
14/12/2012 137.90p 137.90p 137.35p 137.80p 112835
13/12/2012 137.10p 137.90p 137.00p 137.00p 134755
12/12/2012 137.30p 137.85p 137.24p 137.60p 175765
11/12/2012 137.00p 137.53p 136.44p 137.40p 236910
10/12/2012 137.00p 137.00p 136.72p 137.00p 86745
07/12/2012 136.90p 137.00p 136.00p 137.00p 194505
06/12/2012 136.62p 136.66p 136.10p 136.30p 70590
05/12/2012 136.90p 137.00p 135.80p 135.80p 228895
04/12/2012 136.10p 136.78p 136.00p 136.00p 113915
03/12/2012 136.20p 136.96p 136.00p 136.00p 358335
30/11/2012 136.80p 137.00p 136.00p 136.20p 234095
29/11/2012 135.50p 136.70p 135.20p 136.50p 188255
28/11/2012 135.20p 135.38p 134.40p 134.40p 79120
27/11/2012 135.50p 135.79p 135.20p 135.20p 131780
26/11/2012 135.00p 135.00p 134.23p 134.90p 138345
23/11/2012 134.20p 135.00p 134.10p 135.00p 126320
22/11/2012 134.20p 134.20p 133.50p 133.50p 270305
21/11/2012 134.00p 134.10p 133.40p 134.10p 122295
20/11/2012 133.70p 134.16p 133.70p 134.10p 378675
19/11/2012 133.90p 134.00p 133.13p 134.00p 230425
16/11/2012 133.10p 133.50p 132.90p 133.50p 108760
15/11/2012 134.50p 135.05p 133.35p 133.80p 191690
14/11/2012 136.30p 137.15p 134.60p 134.60p 171160
13/11/2012 135.80p 136.60p 135.80p 136.60p 332565
12/11/2012 136.30p 136.90p 135.90p 136.90p 105130
09/11/2012 136.60p 136.90p 135.90p 136.50p 110570
08/11/2012 137.50p 137.90p 136.70p 137.50p 82745
07/11/2012 138.10p 138.10p 137.10p 137.50p 227315
06/11/2012 137.80p 137.85p 137.00p 137.00p 127880
05/11/2012 137.70p 138.12p 137.40p 137.60p 223875
02/11/2012 138.60p 139.40p 137.62p 138.00p 465680
01/11/2012 139.00p 139.20p 137.45p 139.00p 84335
31/10/2012 138.80p 139.10p 137.60p 137.60p 179160
30/10/2012 138.21p 138.61p 137.70p 138.05p 70920
29/10/2012 138.00p 138.00p 137.39p 137.75p 228950
26/10/2012 137.40p 138.21p 137.30p 137.70p 75605
25/10/2012 138.50p 138.60p 137.60p 137.60p 105745
24/10/2012 138.90p 138.90p 137.72p 138.70p 136040
23/10/2012 138.00p 138.95p 137.80p 137.80p 218520
22/10/2012 138.10p 139.00p 137.84p 138.30p 125995
19/10/2012 139.40p 140.10p 138.00p 138.00p 262960
18/10/2012 139.90p 140.20p 139.47p 139.80p 157010
17/10/2012 139.80p 140.70p 139.70p 139.90p 200065
16/10/2012 139.90p 140.56p 139.23p 140.40p 110590
15/10/2012 139.20p 139.70p 139.19p 139.55p 116480
12/10/2012 139.60p 140.00p 139.30p 140.00p 92200
11/10/2012 139.90p 140.00p 139.09p 140.00p 105440
10/10/2012 139.20p 139.90p 139.10p 139.60p 94570
09/10/2012 139.10p 139.90p 139.00p 139.00p 129190
08/10/2012 139.20p 139.90p 139.00p 139.00p 97360
05/10/2012 139.60p 139.85p 139.18p 139.85p 143640
04/10/2012 139.70p 139.70p 139.00p 139.00p 131555
03/10/2012 139.90p 140.60p 139.50p 140.60p 89305
02/10/2012 140.90p 140.90p 139.70p 140.60p 117250
01/10/2012 140.00p 140.60p 140.00p 140.60p 85225
28/09/2012 140.90p 141.00p 139.50p 139.70p 103780
27/09/2012 141.20p 142.10p 140.00p 140.00p 375435
26/09/2012 142.40p 142.40p 141.40p 141.40p 183825
25/09/2012 142.50p 143.58p 142.40p 142.40p 66885
24/09/2012 143.20p 143.61p 142.58p 142.90p 128705
21/09/2012 143.20p 143.70p 143.00p 143.00p 92310
20/09/2012 142.90p 143.20p 142.20p 142.75p 66200
19/09/2012 143.80p 143.90p 142.40p 142.40p 92890
18/09/2012 143.00p 143.80p 142.67p 143.80p 82280
17/09/2012 143.50p 143.80p 142.78p 143.80p 107685
14/09/2012 143.80p 144.23p 142.68p 143.00p 366400
13/09/2012 142.70p 142.96p 142.07p 142.30p 247000
12/09/2012 142.20p 142.90p 141.37p 142.90p 190195
11/09/2012 140.98p 141.90p 140.90p 141.90p 81510
10/09/2012 141.70p 141.94p 141.10p 141.90p 153285
07/09/2012 141.20p 142.00p 141.06p 142.00p 87900
06/09/2012 139.40p 141.00p 139.40p 141.00p 195085
05/09/2012 139.80p 140.52p 139.80p 140.40p 62855
04/09/2012 141.20p 141.20p 139.80p 139.80p 181290
03/09/2012 140.00p 141.01p 140.00p 140.10p 77250
31/08/2012 140.80p 141.09p 140.00p 140.00p 246480
30/08/2012 141.70p 142.00p 140.43p 141.60p 177325
29/08/2012 141.00p 141.10p 140.37p 140.95p 85525
28/08/2012 141.00p 142.00p 140.40p 141.40p 135235
24/08/2012 139.80p 140.60p 139.50p 140.40p 148355
23/08/2012 140.10p 141.09p 139.80p 139.80p 87855
22/08/2012 141.10p 141.20p 140.11p 140.80p 265385
21/08/2012 140.40p 141.40p 140.40p 141.05p 188015
20/08/2012 141.60p 141.60p 140.40p 140.40p 182240
17/08/2012 140.80p 141.60p 140.80p 141.20p 110050
16/08/2012 140.60p 140.80p 139.60p 140.80p 325315
15/08/2012 140.60p 140.80p 139.79p 140.80p 111350
14/08/2012 139.50p 140.40p 139.27p 140.40p 333065
13/08/2012 139.20p 139.50p 138.51p 139.05p 82415
10/08/2012 139.80p 140.30p 138.40p 138.40p 315495
09/08/2012 140.10p 140.80p 139.40p 139.40p 117845
08/08/2012 140.40p 141.20p 139.60p 139.60p 278965
07/08/2012 141.00p 141.80p 140.42p 141.50p 155210
06/08/2012 139.40p 140.80p 139.40p 140.70p 214165
03/08/2012 138.00p 140.40p 136.99p 139.00p 644395
02/08/2012 139.00p 139.20p 137.06p 137.80p 510910
01/08/2012 138.50p 138.70p 137.77p 138.40p 252055
31/07/2012 137.30p 138.00p 137.20p 137.30p 87090
30/07/2012 136.80p 137.60p 136.28p 137.20p 180575
27/07/2012 135.80p 136.60p 135.30p 135.90p 145890
26/07/2012 136.20p 136.50p 135.30p 135.30p 302930
25/07/2012 136.00p 136.50p 135.26p 135.80p 325345
24/07/2012 136.10p 136.90p 135.60p 136.00p 161155
23/07/2012 135.60p 136.14p 135.10p 136.00p 308535
20/07/2012 136.80p 137.13p 136.20p 136.40p 535010
19/07/2012 136.00p 136.90p 136.00p 136.90p 191300
18/07/2012 135.00p 136.40p 134.60p 136.10p 196395
17/07/2012 135.80p 135.80p 134.00p 134.30p 438160
16/07/2012 134.70p 135.41p 134.30p 135.10p 115000
13/07/2012 134.20p 135.20p 134.20p 134.80p 152365
12/07/2012 133.30p 134.13p 132.80p 133.60p 167165
11/07/2012 134.60p 134.60p 133.40p 134.00p 226020
10/07/2012 134.90p 135.22p 134.39p 134.60p 72960
09/07/2012 134.20p 134.75p 133.80p 134.60p 50955
06/07/2012 135.60p 135.60p 134.20p 135.00p 182815
05/07/2012 135.00p 135.40p 134.60p 135.20p 221100
04/07/2012 134.70p 135.50p 134.60p 134.60p 183230
03/07/2012 135.00p 135.10p 134.50p 135.10p 183630
02/07/2012 135.20p 135.20p 134.10p 134.50p 149960
29/06/2012 134.60p 134.60p 133.60p 134.60p 150985
28/06/2012 133.70p 134.30p 133.18p 133.60p 126555
27/06/2012 132.10p 134.19p 132.00p 133.60p 164995
26/06/2012 132.90p 133.20p 132.30p 132.70p 233180
25/06/2012 134.30p 134.30p 132.45p 132.45p 112865
22/06/2012 133.40p 134.30p 132.10p 134.30p 335740
21/06/2012 132.90p 134.40p 132.18p 133.60p 414150
20/06/2012 132.70p 132.91p 131.80p 132.70p 135160
19/06/2012 131.10p 132.68p 130.60p 132.60p 502415
18/06/2012 131.60p 131.80p 130.60p 130.60p 180945
15/06/2012 133.20p 133.80p 131.10p 131.10p 219470
14/06/2012 133.40p 133.40p 132.50p 132.50p 206530
13/06/2012 133.10p 133.80p 132.70p 133.00p 169415
12/06/2012 134.90p 135.02p 132.70p 132.70p 439815
11/06/2012 135.40p 136.60p 134.30p 134.70p 256090
08/06/2012 135.30p 135.30p 133.60p 134.20p 92600
07/06/2012 134.00p 135.58p 134.00p 135.10p 151510
06/06/2012 132.30p 134.00p 131.82p 134.00p 173175
01/06/2012 133.00p 133.50p 131.10p 132.30p 242995
31/05/2012 132.80p 133.40p 132.20p 132.20p 619000
30/05/2012 133.30p 133.90p 132.50p 132.60p 112595
29/05/2012 133.00p 134.00p 132.80p 133.85p 797585
28/05/2012 133.50p 133.68p 133.00p 133.40p 45885
25/05/2012 134.00p 134.50p 133.45p 133.80p 277575
24/05/2012 133.00p 134.20p 132.80p 133.50p 310205
23/05/2012 133.90p 134.30p 132.20p 132.20p 286295
22/05/2012 134.00p 135.40p 133.02p 135.05p 158375
21/05/2012 132.70p 132.90p 132.35p 132.70p 149355
18/05/2012 132.00p 133.10p 131.56p 132.60p 347805
17/05/2012 133.30p 133.65p 132.90p 133.20p 192295
16/05/2012 133.90p 134.00p 132.80p 133.80p 495685
15/05/2012 134.80p 135.40p 134.20p 134.20p 170360
14/05/2012 134.60p 135.12p 134.00p 134.30p 207975
11/05/2012 135.00p 136.40p 134.60p 136.40p 392965
10/05/2012 135.10p 136.20p 134.56p 136.20p 279970
09/05/2012 134.80p 135.58p 134.50p 134.80p 198780
08/05/2012 136.00p 136.90p 134.80p 134.95p 138170
04/05/2012 139.00p 139.00p 136.10p 136.10p 162670
03/05/2012 138.50p 139.00p 137.50p 139.00p 410920
02/05/2012 138.50p 138.60p 138.00p 138.50p 361115
01/05/2012 138.10p 139.60p 137.75p 139.60p 196240
30/04/2012 138.00p 138.40p 137.65p 137.90p 261855
27/04/2012 137.10p 138.38p 137.10p 137.95p 291560
26/04/2012 136.60p 137.90p 136.60p 137.80p 258470
25/04/2012 136.80p 137.60p 136.03p 137.00p 82475
24/04/2012 136.00p 136.20p 135.10p 135.80p 217045
23/04/2012 136.00p 137.00p 134.80p 135.80p 216150
20/04/2012 136.60p 137.20p 135.90p 137.10p 288125
19/04/2012 137.00p 137.83p 136.35p 136.80p 213495
18/04/2012 136.80p 137.10p 136.25p 136.25p 318740
17/04/2012 136.20p 136.80p 135.90p 136.70p 694725
16/04/2012 136.50p 136.90p 135.80p 136.05p 291360
13/04/2012 137.80p 137.80p 136.80p 136.90p 124405
12/04/2012 135.60p 137.90p 135.46p 137.50p 144790
11/04/2012 135.80p 136.60p 135.57p 136.20p 221705
10/04/2012 138.30p 138.30p 136.40p 136.60p 158770
05/04/2012 138.50p 139.40p 137.90p 138.80p 375590
04/04/2012 138.60p 138.89p 138.05p 138.10p 186090
03/04/2012 139.70p 139.80p 139.00p 139.70p 326195
02/04/2012 138.00p 139.60p 137.62p 139.60p 410325
30/03/2012 138.40p 138.98p 137.92p 138.50p 520655
29/03/2012 139.20p 139.50p 137.75p 138.20p 279260
28/03/2012 139.80p 140.11p 139.10p 139.65p 946975
27/03/2012 141.60p 141.70p 139.77p 140.00p 417710
26/03/2012 140.40p 141.20p 138.42p 140.80p 625450
23/03/2012 138.70p 138.93p 138.05p 138.80p 932290
22/03/2012 139.50p 139.50p 138.40p 138.80p 425775
21/03/2012 138.60p 140.10p 138.60p 139.70p 386960
20/03/2012 138.30p 138.78p 138.10p 138.30p 412185
19/03/2012 138.30p 139.31p 138.30p 138.60p 249990
16/03/2012 140.30p 140.50p 138.44p 139.50p 293310
15/03/2012 140.10p 140.68p 139.00p 140.20p 114530
14/03/2012 139.40p 140.30p 138.57p 140.00p 504740
13/03/2012 138.20p 139.20p 137.60p 138.80p 98545
12/03/2012 137.40p 138.70p 137.20p 138.70p 56820

*Close Price adjusted for both dividends and splits