Shares Magazine
310.00p+0.00 (+0.00%)02 May 2025, 16:35
North American Income Trust (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 310.50p | 313.00p | 309.00p | 310.00p | 162,855 |
| May 1, 2025 | 306.50p | 310.00p | 305.02p | 310.00p | 46,746 |
| Apr 30, 2025 | 306.00p | 306.50p | 300.00p | 306.50p | 118,640 |
| Apr 29, 2025 | 300.50p | 306.00p | 297.98p | 302.00p | 87,920 |
| Apr 28, 2025 | 298.50p | 306.00p | 295.00p | 300.00p | 108,058 |
| Apr 25, 2025 | 304.00p | 305.67p | 299.50p | 302.00p | 112,337 |
| Apr 24, 2025 | 291.00p | 305.00p | 291.00p | 300.00p | 200,191 |
| Apr 23, 2025 | 299.50p | 303.50p | 290.50p | 299.50p | 127,560 |
| Apr 22, 2025 | 292.00p | 292.00p | 285.00p | 289.50p | 120,277 |
| Apr 17, 2025 | 296.00p | 305.00p | 292.50p | 292.50p | 119,669 |
| Apr 16, 2025 | 304.00p | 304.00p | 292.50p | 302.00p | 153,288 |
| Apr 15, 2025 | 305.50p | 306.46p | 298.77p | 304.00p | 144,488 |
| Apr 14, 2025 | 301.50p | 304.00p | 298.30p | 303.50p | 147,752 |
| Apr 11, 2025 | 295.50p | 301.76p | 294.00p | 294.00p | 75,970 |
| Apr 10, 2025 | 313.50p | 313.50p | 298.50p | 298.50p | 127,629 |
| Apr 9, 2025 | 290.00p | 299.00p | 280.50p | 290.50p | 479,884 |
| Apr 8, 2025 | 299.50p | 305.95p | 293.60p | 301.50p | 327,882 |
| Apr 7, 2025 | 286.50p | 300.00p | 274.52p | 291.00p | 328,073 |
| Apr 4, 2025 | 308.50p | 314.50p | 300.00p | 301.00p | 233,520 |
| Apr 3, 2025 | 317.50p | 320.00p | 310.00p | 312.00p | 203,787 |
| Apr 2, 2025 | 325.00p | 326.57p | 322.40p | 326.50p | 100,491 |
| Apr 1, 2025 | 322.50p | 328.00p | 322.00p | 327.00p | 192,853 |
| Mar 31, 2025 | 318.00p | 323.96p | 315.80p | 321.00p | 275,201 |
| Mar 28, 2025 | 324.00p | 328.00p | 322.00p | 322.00p | 99,073 |
| Mar 27, 2025 | 326.00p | 331.00p | 320.00p | 326.00p | 150,134 |
| Mar 26, 2025 | 332.00p | 332.00p | 328.29p | 329.00p | 86,382 |
| Mar 25, 2025 | 331.00p | 332.00p | 328.03p | 329.00p | 304,363 |
| Mar 24, 2025 | 328.00p | 331.95p | 324.00p | 331.00p | 173,314 |
| Mar 21, 2025 | 328.00p | 329.00p | 324.00p | 324.00p | 324,616 |
| Mar 20, 2025 | 326.00p | 330.00p | 324.44p | 330.00p | 139,601 |
| Mar 19, 2025 | 326.00p | 327.00p | 323.48p | 326.00p | 68,687 |
| Mar 18, 2025 | 324.00p | 328.16p | 322.00p | 323.00p | 128,067 |
| Mar 17, 2025 | 325.00p | 326.76p | 320.79p | 324.00p | 79,238 |
| Mar 14, 2025 | 321.00p | 325.00p | 317.00p | 324.00p | 262,862 |
| Mar 13, 2025 | 320.00p | 321.44p | 315.32p | 319.00p | 176,894 |
| Mar 12, 2025 | 319.00p | 325.00p | 316.00p | 321.00p | 434,310 |
| Mar 11, 2025 | 321.00p | 327.00p | 318.78p | 319.00p | 266,642 |
| Mar 10, 2025 | 325.00p | 329.00p | 323.73p | 325.00p | 350,074 |
| Mar 7, 2025 | 326.00p | 328.00p | 323.00p | 326.00p | 123,012 |
| Mar 6, 2025 | 324.00p | 329.00p | 324.00p | 328.00p | 263,228 |
| Mar 5, 2025 | 329.00p | 332.00p | 325.00p | 328.00p | 329,637 |
| Mar 4, 2025 | 338.00p | 342.00p | 328.00p | 328.00p | 286,298 |
| Mar 3, 2025 | 342.00p | 346.00p | 340.00p | 340.00p | 175,134 |
| Feb 28, 2025 | 340.00p | 343.00p | 338.66p | 342.00p | 128,832 |
| Feb 27, 2025 | 339.00p | 343.00p | 337.00p | 340.00p | 190,681 |
| Feb 26, 2025 | 343.00p | 343.00p | 337.00p | 340.00p | 182,055 |
| Feb 25, 2025 | 341.00p | 341.00p | 337.00p | 340.00p | 203,788 |
| Feb 24, 2025 | 341.00p | 346.00p | 341.00p | 342.00p | 120,787 |
| Feb 21, 2025 | 344.00p | 347.00p | 342.00p | 344.00p | 199,535 |
| Feb 20, 2025 | 346.00p | 348.00p | 341.48p | 343.00p | 143,601 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.