Shares Magazine
350.00p+1.00 (+0.29%)17 Feb 2025, 18:39
North American Income Trust (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 14, 2025 | 351.00p | 352.00p | 349.00p | 349.00p | 177,651 |
| Feb 13, 2025 | 349.00p | 352.00p | 346.00p | 351.00p | 148,498 |
| Feb 12, 2025 | 350.00p | 351.00p | 346.00p | 349.00p | 338,847 |
| Feb 11, 2025 | 351.00p | 352.00p | 345.00p | 350.00p | 125,020 |
| Feb 10, 2025 | 348.00p | 351.00p | 345.00p | 350.00p | 146,997 |
| Feb 7, 2025 | 349.00p | 350.08p | 348.00p | 349.00p | 111,664 |
| Feb 6, 2025 | 346.00p | 350.00p | 343.80p | 348.00p | 152,801 |
| Feb 5, 2025 | 343.00p | 344.80p | 339.98p | 343.00p | 76,819 |
| Feb 4, 2025 | 340.00p | 344.00p | 338.00p | 343.00p | 212,190 |
| Feb 3, 2025 | 342.00p | 342.74p | 338.00p | 341.00p | 200,444 |
| Jan 31, 2025 | 345.00p | 349.00p | 341.00p | 347.00p | 157,514 |
| Jan 30, 2025 | 343.00p | 344.00p | 339.00p | 344.00p | 203,943 |
| Jan 29, 2025 | 344.00p | 345.00p | 339.88p | 343.00p | 146,972 |
| Jan 28, 2025 | 341.00p | 344.33p | 337.00p | 344.00p | 352,527 |
| Jan 27, 2025 | 342.00p | 344.00p | 333.00p | 340.00p | 298,627 |
| Jan 24, 2025 | 345.00p | 348.00p | 343.00p | 343.00p | 259,753 |
| Jan 23, 2025 | 348.00p | 348.00p | 344.38p | 347.00p | 370,902 |
| Jan 22, 2025 | 347.00p | 348.00p | 344.00p | 346.00p | 346,018 |
| Jan 21, 2025 | 344.00p | 347.00p | 344.00p | 345.00p | 290,996 |
| Jan 20, 2025 | 346.00p | 348.50p | 343.22p | 344.00p | 221,818 |
| Jan 17, 2025 | 340.00p | 347.00p | 340.00p | 347.00p | 359,423 |
| Jan 16, 2025 | 339.00p | 342.00p | 338.00p | 342.00p | 96,297 |
| Jan 15, 2025 | 336.00p | 338.00p | 334.34p | 338.00p | 201,114 |
| Jan 14, 2025 | 333.00p | 337.00p | 332.00p | 333.00p | 290,363 |
| Jan 13, 2025 | 330.00p | 332.00p | 326.00p | 332.00p | 324,678 |
| Jan 10, 2025 | 331.00p | 334.00p | 329.00p | 331.00p | 318,884 |
| Jan 9, 2025 | 330.00p | 333.00p | 328.56p | 332.00p | 145,116 |
| Jan 8, 2025 | 328.00p | 332.00p | 325.29p | 328.00p | 702,756 |
| Jan 7, 2025 | 331.00p | 333.00p | 326.00p | 328.00p | 217,125 |
| Jan 6, 2025 | 331.00p | 333.00p | 329.00p | 332.00p | 374,763 |
| Jan 3, 2025 | 331.00p | 334.00p | 327.00p | 331.00p | 312,657 |
| Jan 2, 2025 | 327.00p | 332.00p | 324.77p | 332.00p | 378,787 |
| Dec 31, 2024 | 326.00p | 331.00p | 326.00p | 326.00p | 128,612 |
| Dec 30, 2024 | 329.00p | 329.50p | 325.00p | 326.00p | 193,432 |
| Dec 27, 2024 | 330.00p | 331.00p | 326.00p | 326.00p | 69,860 |
| Dec 24, 2024 | 326.00p | 330.00p | 326.00p | 326.00p | 70,086 |
| Dec 23, 2024 | 326.00p | 328.00p | 324.63p | 327.00p | 154,024 |
| Dec 20, 2024 | 321.00p | 326.00p | 318.00p | 326.00p | 145,506 |
| Dec 19, 2024 | 329.00p | 329.00p | 321.00p | 322.00p | 329,110 |
| Dec 18, 2024 | 333.00p | 334.00p | 330.00p | 332.00p | 294,483 |
| Dec 17, 2024 | 332.00p | 334.00p | 330.00p | 333.00p | 341,309 |
| Dec 16, 2024 | 333.00p | 335.00p | 331.00p | 334.00p | 200,393 |
| Dec 13, 2024 | 335.00p | 337.00p | 329.85p | 332.00p | 424,108 |
| Dec 12, 2024 | 334.00p | 336.00p | 331.00p | 335.00p | 303,030 |
| Dec 11, 2024 | 334.00p | 336.00p | 330.00p | 334.00p | 340,571 |
| Dec 10, 2024 | 335.00p | 338.56p | 331.00p | 335.00p | 468,512 |
| Dec 9, 2024 | 337.00p | 341.00p | 333.00p | 336.00p | 438,547 |
| Dec 6, 2024 | 341.00p | 343.00p | 336.00p | 336.00p | 402,260 |
| Dec 5, 2024 | 342.00p | 344.00p | 338.85p | 342.00p | 347,691 |
| Dec 4, 2024 | 341.00p | 344.00p | 338.00p | 343.00p | 453,010 |
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 | 108.80 | 12.86 |
| Chemring Group PLC | 347.50 | 10.32 |
| Assura PLC | 42.50 | 8.97 |
| Bae Systems PLC | 1,338.00 | 8.96 |
| Qinetiq Group PLC | 392.00 | 6.41 |
| Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 25.88 | -10.76 |
| Hochschild Mining PLC | 185.80 | -8.02 |
| Raspberry Pi Holdings PLC | 652.00 | -5.71 |
| Ip Group PLC | 46.60 | -4.51 |
| Diversified Energy Company PLC | 1,282.00 | -4.26 |
| Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.