North American Income Trust (the) Plc (NAIT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.6835016835 | 297 | 301 | 289 | 115051 | 297.7510817 | DE |
| 4 | -2 | -0.680272108844 | 294 | 301 | 289 | 184092 | 295.98068032 | DE |
| 12 | 3 | 1.03806228374 | 289 | 301 | 276 | 242579 | 291.32461385 | DE |
| 26 | 4 | 1.38888888889 | 288 | 301 | 276 | 231026 | 288.88037714 | DE |
| 52 | 16 | 5.79710144928 | 276 | 301 | 256 | 198044 | 282.75854603 | DE |
| 156 | 15 | 5.41516245487 | 277 | 322 | 256 | 173335 | 288.11566653 | DE |
| 260 | -16 | -5.19480519481 | 308 | 322 | 192 | 192464 | 271.86302712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 293 | -4 | -1.35 | 296 | 297 | 289 | 115765 |
| 1720024200 | 297 | -1 | -0.34 | 298 | 298 | 297 | 79970 |
| 1719937800 | 298 | -2 | -0.67 | 297 | 298 | 297 | 121716 |
| 1719851400 | 300 | 0 | 0.00 | 299 | 300 | 298 | 86694 |
| 1719592200 | 300 | 2 | 0.67 | 297 | 301 | 297 | 171108 |
| 1719505800 | 298 | 0 | 0.00 | 293 | 299 | 293 | 126590 |
| 1719419400 | 298 | -2 | -0.67 | 297 | 301 | 296 | 259913 |
| 1719333000 | 300 | 1 | 0.33 | 295 | 300 | 295 | 205233 |
| 1719246600 | 299 | 3 | 1.01 | 296 | 299 | 293 | 158091 |
| 1718987400 | 296 | 1 | 0.34 | 293 | 297 | 293 | 142253 |
| 1718901000 | 295 | 1 | 0.34 | 292 | 295 | 292 | 326561 |
| 1718814600 | 294 | 0 | 0.00 | 294 | 295 | 293 | 203727 |
| 1718728200 | 294 | 0 | 0.00 | 295 | 296 | 294 | 229107 |
| 1718641800 | 294 | 0 | 0.00 | 294 | 296 | 294 | 142118 |
| 1718382600 | 294 | 1 | 0.34 | 292 | 296 | 292 | 214318 |
| 1718296200 | 293 | -1 | -0.34 | 295 | 297 | 291 | 161585 |
| 1718209800 | 294 | 0 | 0.00 | 293 | 295 | 293 | 265439 |
| 1718123400 | 294 | -2 | -0.68 | 298 | 298 | 293 | 279354 |
| 1718037000 | 296 | -2 | -0.67 | 295 | 297 | 295 | 225907 |
| 1717777800 | 298 | 1 | 0.34 | 294 | 298 | 294 | 166392 |
| 1717691400 | 297 | 2 | 0.68 | 297 | 297 | 294 | 176715 |
| 1717605000 | 295 | 2 | 0.68 | 294 | 296 | 294 | 185402 |
| 1717518600 | 293 | -1 | -0.34 | 293 | 295 | 292 | 177961 |
| 1717432200 | 294 | 2 | 0.68 | 293 | 297 | 292 | 238448 |
| 1717173000 | 292 | 1 | 0.34 | 292 | 292 | 289 | 247652 |
| 1717086600 | 291 | 0 | 0.00 | 290 | 291 | 288 | 209624 |
| 1717000200 | 291 | -1 | -0.34 | 291 | 292 | 288 | 267688 |
| 1716913800 | 292 | -4 | -1.35 | 296 | 296 | 292 | 331292 |
| 1716568200 | 296 | 0 | 0.00 | 293 | 296 | 293 | 243546 |
| 1716481800 | 296 | -1 | -0.34 | 297 | 297 | 292 | 196889 |
| 1716395400 | 297 | 2 | 0.68 | 293 | 297 | 291 | 459147 |
| 1716309000 | 295 | 5 | 1.72 | 290 | 295 | 289 | 557944 |
| 1716222600 | 290 | -3 | -1.02 | 292 | 293 | 290 | 503158 |
| 1715963400 | 293 | 0 | 0.00 | 291 | 293 | 291 | 304008 |
| 1715877000 | 293 | 0 | 0.00 | 292 | 294 | 291 | 203024 |
| 1715790600 | 293 | -1 | -0.34 | 293 | 295 | 291 | 1224277 |
| 1715704200 | 294 | -1 | -0.34 | 293 | 295 | 293 | 213784 |
| 1715617800 | 295 | 1 | 0.34 | 296 | 296 | 293 | 232627 |
| 1715358600 | 294 | 3 | 1.03 | 291 | 295 | 290 | 211306 |
| 1715272200 | 291 | 0 | 0.00 | 292 | 293 | 290 | 115538 |
| 1715185800 | 291 | 2 | 0.69 | 291 | 293 | 289 | 176723 |
| 1715099400 | 289 | 1 | 0.35 | 290 | 293 | 289 | 151259 |
| 1714753800 | 288 | 4 | 1.41 | 287 | 288 | 287 | 234656 |
| 1714667400 | 284 | -1 | -0.35 | 284 | 286 | 284 | 166661 |
| 1714581000 | 285 | -1 | -0.35 | 283 | 287 | 283 | 139523 |
| 1714494600 | 286 | -4 | -1.38 | 288 | 290 | 285 | 237641 |
| 1714408200 | 290 | 1 | 0.35 | 288 | 292 | 287 | 189035 |
| 1714149000 | 289 | 2 | 0.70 | 287 | 290 | 286 | 108408 |
| 1714062600 | 287 | -3 | -1.03 | 287 | 288 | 285 | 192451 |
| 1713976200 | 290 | 1 | 0.35 | 289 | 290 | 288 | 126221 |
| 1713889800 | 289 | 3 | 1.05 | 286 | 289 | 286 | 138615 |
| 1713803400 | 286 | 6 | 2.14 | 282 | 287 | 281 | 167928 |
| 1713544200 | 280 | 1 | 0.36 | 278 | 281 | 278 | 346302 |
| 1713457800 | 279 | 1 | 0.36 | 281 | 281 | 276 | 997603 |
| 1713371400 | 278 | -2 | -0.71 | 281 | 284 | 278 | 387317 |
| 1713285000 | 280 | -4 | -1.41 | 282 | 284 | 280 | 48772 |
| 1713198600 | 284 | -2 | -0.70 | 285 | 287 | 284 | 107303 |
| 1712939400 | 286 | -2 | -0.69 | 289 | 291 | 286 | 171314 |
| 1712853000 | 288 | -3 | -1.03 | 290 | 290 | 286 | 135977 |
| 1712766600 | 291 | -1 | -0.34 | 291 | 292 | 291 | 221714 |
| 1712680200 | 292 | -1 | -0.34 | 291 | 293 | 288 | 136798 |
| 1712593800 | 293 | 3 | 1.03 | 288 | 293 | 285 | 165780 |
| 1712334600 | 290 | 0 | 0.00 | 290 | 290 | 288 | 152970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
