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
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
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

*Close Price adjusted for both dividends and splits