Shares Magazine
321.00p+6.00 (+1.87%)01 Apr 2025, 16:31
North American Income Trust (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 344.00p | 347.00p | 341.34p | 346.00p | 596,968 |
| Feb 18, 2025 | 347.00p | 352.00p | 344.00p | 345.00p | 147,236 |
| Feb 17, 2025 | 349.00p | 352.00p | 346.00p | 350.00p | 237,894 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |