Independent Inv Trust (IIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Independent Inv Trust

Date Open High Low Close* Volume
08/10/2015 346.50p 349.02p 346.00p 346.00p 5551
07/10/2015 346.50p 349.02p 346.50p 346.50p 3214
06/10/2015 347.50p 349.11p 341.83p 346.50p 21189
05/10/2015 346.00p 350.16p 341.62p 347.50p 35782
02/10/2015 346.00p 346.00p 341.00p 346.00p 17786
01/10/2015 346.00p 346.00p 341.00p 346.00p 30098
30/09/2015 346.00p 346.00p 341.00p 346.00p 573597
29/09/2015 346.00p 346.00p 341.00p 346.00p 60609
28/09/2015 348.50p 348.50p 340.00p 348.00p 14978
25/09/2015 348.50p 351.14p 343.00p 348.50p 4665
24/09/2015 356.50p 356.50p 348.50p 348.50p 2851
23/09/2015 356.50p 357.83p 356.50p 356.50p 4310
22/09/2015 359.50p 360.45p 355.00p 357.50p 21757
21/09/2015 359.50p 361.35p 358.18p 359.50p 5591
18/09/2015 362.50p 362.50p 361.00p 361.00p 0
17/09/2015 362.50p 364.53p 361.00p 362.50p 12382
16/09/2015 362.50p 364.35p 360.00p 362.50p 18838
15/09/2015 362.50p 364.50p 361.30p 362.50p 9740
14/09/2015 362.50p 364.50p 361.25p 362.50p 16514
11/09/2015 358.50p 368.00p 358.50p 362.50p 40544
10/09/2015 358.50p 360.00p 358.50p 358.50p 6925
09/09/2015 355.00p 360.00p 355.00p 358.50p 15754
08/09/2015 352.00p 352.00p 350.50p 352.00p 2084
07/09/2015 352.00p 352.00p 352.00p 352.00p 0
04/09/2015 352.00p 356.38p 350.00p 352.00p 16020
03/09/2015 349.00p 354.00p 349.00p 351.50p 9488
02/09/2015 349.00p 352.20p 349.00p 349.00p 6901
01/09/2015 349.00p 352.12p 349.00p 349.00p 10206
28/08/2015 349.00p 352.92p 345.88p 349.00p 24901
27/08/2015 349.00p 352.92p 349.00p 349.00p 2834
26/08/2015 345.00p 349.20p 342.08p 346.00p 12604
25/08/2015 341.50p 350.00p 340.10p 345.00p 20231
24/08/2015 342.00p 343.60p 340.03p 341.50p 20072
21/08/2015 356.00p 356.80p 350.00p 350.50p 21083
20/08/2015 359.50p 364.00p 357.35p 357.50p 2411
19/08/2015 358.00p 364.00p 358.00p 359.50p 9920
18/08/2015 356.00p 361.00p 355.60p 358.00p 11141
17/08/2015 347.00p 359.00p 347.00p 354.00p 26528
14/08/2015 346.00p 350.00p 343.00p 347.00p 6988
13/08/2015 346.00p 350.00p 346.00p 346.00p 1634
12/08/2015 346.50p 350.00p 346.00p 346.00p 6136
11/08/2015 345.00p 350.91p 341.50p 346.50p 6824
10/08/2015 345.00p 349.00p 345.00p 345.00p 7706
07/08/2015 343.50p 349.00p 343.50p 345.00p 6073
06/08/2015 338.50p 346.00p 338.50p 343.50p 1420
05/08/2015 335.50p 344.00p 335.50p 339.50p 12026
04/08/2015 334.00p 340.00p 334.00p 335.50p 6538
03/08/2015 334.00p 335.80p 332.56p 334.00p 6396
31/07/2015 334.00p 336.40p 334.00p 334.00p 5534
30/07/2015 334.00p 336.40p 332.56p 334.00p 8680
29/07/2015 334.00p 336.34p 332.56p 334.00p 5428
28/07/2015 334.00p 336.01p 332.50p 334.00p 7586
27/07/2015 335.00p 335.20p 334.00p 334.00p 4022
24/07/2015 336.50p 337.90p 336.00p 336.00p 8878
23/07/2015 337.50p 339.53p 333.50p 336.50p 12270
22/07/2015 338.00p 340.23p 333.83p 337.50p 18315
21/07/2015 338.50p 340.45p 338.50p 338.50p 2900
20/07/2015 338.50p 340.50p 338.50p 338.50p 15940
17/07/2015 339.00p 341.28p 334.83p 338.50p 23733
16/07/2015 339.50p 343.00p 337.26p 339.00p 21648
15/07/2015 338.50p 347.00p 336.33p 339.50p 21675
14/07/2015 338.00p 341.23p 338.00p 338.50p 4789
13/07/2015 338.50p 340.12p 335.00p 338.00p 7052
10/07/2015 336.00p 342.01p 336.00p 338.50p 9730
09/07/2015 336.00p 338.40p 336.00p 336.00p 6848
08/07/2015 338.50p 339.30p 334.40p 336.00p 20886
07/07/2015 342.00p 345.20p 340.08p 340.50p 14682
06/07/2015 346.00p 346.00p 340.40p 342.00p 7004
03/07/2015 345.00p 350.00p 343.56p 346.00p 16239
02/07/2015 342.50p 346.50p 342.50p 344.50p 291
01/07/2015 337.50p 345.00p 337.50p 342.50p 4915
30/06/2015 332.50p 337.50p 331.50p 337.50p 0
29/06/2015 333.50p 335.00p 328.07p 331.50p 15551
26/06/2015 337.00p 340.00p 332.00p 336.00p 6396
25/06/2015 337.00p 340.00p 337.00p 337.00p 2052
24/06/2015 334.50p 339.77p 334.50p 337.00p 5564
23/06/2015 328.50p 337.00p 328.50p 334.50p 20577
22/06/2015 327.00p 331.00p 327.00p 328.50p 5200
19/06/2015 327.00p 327.00p 325.64p 327.00p 3805
18/06/2015 326.00p 330.00p 324.56p 327.00p 6449
17/06/2015 326.00p 330.00p 326.00p 326.00p 602
16/06/2015 322.50p 327.00p 322.50p 326.00p 11655
15/06/2015 322.50p 322.50p 322.50p 322.50p 0
12/06/2015 323.00p 323.00p 322.50p 322.50p 0
11/06/2015 322.50p 327.00p 322.50p 323.00p 6039
10/06/2015 322.50p 322.50p 322.50p 322.50p 0
09/06/2015 323.50p 323.50p 322.50p 322.50p 0
08/06/2015 322.50p 327.00p 322.24p 323.50p 11426
05/06/2015 323.50p 323.50p 320.70p 322.50p 11647
04/06/2015 323.50p 327.00p 322.24p 323.50p 5905
03/06/2015 320.50p 329.00p 320.50p 323.50p 15447
02/06/2015 319.50p 325.00p 319.50p 320.50p 3080
01/06/2015 319.50p 319.50p 318.10p 319.50p 1863
29/05/2015 319.00p 323.00p 317.40p 319.00p 3800
28/05/2015 319.00p 323.00p 319.00p 319.00p 1847
27/05/2015 315.50p 325.00p 315.50p 319.00p 16860
26/05/2015 314.50p 319.00p 314.50p 315.50p 4609
22/05/2015 307.50p 317.92p 307.50p 314.50p 13706
21/05/2015 305.50p 308.00p 304.50p 307.50p 7070
20/05/2015 305.50p 308.00p 304.30p 305.50p 6918
19/05/2015 305.50p 308.00p 305.50p 305.50p 6638
18/05/2015 305.50p 308.00p 305.50p 305.50p 11827
15/05/2015 304.50p 308.00p 304.50p 305.50p 26727
14/05/2015 304.50p 305.25p 304.50p 304.50p 1644
13/05/2015 303.00p 304.50p 303.00p 304.50p 125000
12/05/2015 303.00p 303.00p 300.00p 303.00p 7261
11/05/2015 303.00p 305.64p 303.00p 303.00p 3658
08/05/2015 303.00p 304.86p 300.00p 303.00p 6600
07/05/2015 303.00p 303.00p 303.00p 303.00p 0
06/05/2015 303.00p 305.34p 303.00p 303.00p 194
05/05/2015 303.00p 303.00p 300.00p 303.00p 4000
01/05/2015 303.00p 305.34p 302.76p 303.00p 1878
30/04/2015 303.00p 303.00p 303.00p 303.00p 0
29/04/2015 303.00p 303.00p 302.76p 303.00p 3110
28/04/2015 303.00p 303.00p 302.70p 303.00p 6300
27/04/2015 303.00p 305.88p 302.64p 303.00p 5183
24/04/2015 303.00p 303.00p 303.00p 303.00p 0
23/04/2015 303.00p 305.94p 302.46p 303.00p 4025
22/04/2015 302.00p 304.00p 302.00p 303.00p 5357
21/04/2015 302.00p 302.00p 302.00p 302.00p 0
20/04/2015 302.00p 302.00p 302.00p 302.00p 0
17/04/2015 302.00p 303.60p 300.00p 302.00p 23161
16/04/2015 300.50p 303.20p 300.50p 302.00p 13849
15/04/2015 300.00p 303.34p 298.80p 300.50p 19532
14/04/2015 296.50p 299.00p 296.50p 299.00p 65000
13/04/2015 296.50p 297.55p 295.00p 296.50p 7220
10/04/2015 296.50p 297.55p 291.00p 296.50p 30975
09/04/2015 297.00p 300.50p 297.00p 297.00p 16262
08/04/2015 297.00p 298.44p 297.00p 297.00p 2736
07/04/2015 295.50p 296.50p 293.00p 296.50p 14763
02/04/2015 295.50p 296.50p 293.75p 295.50p 5164
01/04/2015 297.00p 298.00p 294.52p 295.50p 19012
31/03/2015 297.00p 297.88p 293.77p 297.00p 6822
30/03/2015 297.00p 298.00p 293.88p 297.00p 2540
27/03/2015 297.00p 298.60p 294.77p 297.00p 12021
26/03/2015 298.50p 300.00p 293.00p 297.00p 19216
25/03/2015 299.50p 300.00p 299.50p 299.50p 333
24/03/2015 299.00p 300.00p 296.00p 299.50p 40366
23/03/2015 299.50p 301.53p 296.25p 299.50p 22611
20/03/2015 299.50p 301.00p 299.50p 299.50p 6000
19/03/2015 299.50p 299.50p 297.00p 299.50p 10000
18/03/2015 299.50p 299.50p 299.50p 299.50p 0
17/03/2015 299.00p 302.50p 298.03p 299.50p 14220
16/03/2015 298.38p 302.29p 298.38p 299.00p 8244
13/03/2015 298.38p 300.74p 295.25p 298.38p 31180
12/03/2015 298.38p 298.38p 297.00p 298.38p 61596
11/03/2015 298.38p 298.38p 298.38p 298.38p 0
10/03/2015 299.00p 302.50p 298.00p 298.38p 11585
09/03/2015 299.00p 302.92p 299.00p 299.00p 6101
06/03/2015 299.00p 302.50p 299.00p 299.00p 10000
05/03/2015 299.00p 299.00p 299.00p 299.00p 0
04/03/2015 299.00p 302.50p 298.04p 299.00p 1696
03/03/2015 299.00p 302.50p 298.00p 299.00p 8924
02/03/2015 299.00p 303.00p 298.12p 299.00p 7431
27/02/2015 299.00p 302.12p 298.00p 299.00p 15159
26/02/2015 300.50p 301.72p 298.00p 299.00p 4007
25/02/2015 300.50p 302.88p 300.50p 300.50p 1442
24/02/2015 298.50p 300.50p 298.50p 300.50p 500
23/02/2015 295.00p 299.52p 295.00p 298.50p 22164
20/02/2015 294.00p 296.56p 294.00p 295.00p 6978
19/02/2015 294.00p 294.00p 294.00p 294.00p 0
18/02/2015 293.50p 294.78p 293.50p 294.00p 2678
17/02/2015 293.50p 293.50p 293.29p 293.50p 342
16/02/2015 293.50p 294.67p 293.50p 293.50p 6739
13/02/2015 292.50p 294.67p 292.50p 293.50p 5942
12/02/2015 292.00p 293.56p 292.00p 292.50p 8396
11/02/2015 286.00p 292.97p 286.00p 292.00p 12863
10/02/2015 286.00p 289.00p 286.00p 286.00p 342
09/02/2015 286.00p 290.00p 285.28p 286.00p 30335
06/02/2015 283.00p 291.00p 283.00p 286.00p 24835
05/02/2015 283.00p 285.00p 282.60p 283.00p 9530
04/02/2015 283.00p 285.00p 281.00p 283.00p 2458
03/02/2015 283.00p 285.00p 283.00p 283.00p 14824
02/02/2015 283.00p 283.00p 283.00p 283.00p 0
30/01/2015 283.00p 283.00p 281.64p 283.00p 9613
29/01/2015 282.50p 284.80p 282.50p 283.00p 1595
28/01/2015 282.50p 284.50p 282.50p 282.50p 748
27/01/2015 284.00p 284.00p 280.44p 282.50p 8401
26/01/2015 284.00p 288.00p 284.00p 284.00p 16835
23/01/2015 284.00p 287.92p 284.00p 284.00p 34
22/01/2015 284.00p 287.92p 284.00p 284.00p 700
21/01/2015 284.00p 288.00p 281.28p 284.00p 7628
20/01/2015 285.00p 288.00p 284.00p 284.00p 5400
19/01/2015 286.00p 287.80p 280.00p 285.00p 532154
16/01/2015 286.00p 286.00p 286.00p 286.00p 0
15/01/2015 286.00p 287.60p 286.00p 286.00p 1715
14/01/2015 287.50p 289.50p 286.00p 286.00p 3108
13/01/2015 291.00p 291.00p 288.00p 291.00p 5000
12/01/2015 291.00p 292.92p 288.68p 291.00p 6000
09/01/2015 291.00p 292.92p 291.00p 291.00p 679
08/01/2015 291.00p 291.00p 286.86p 291.00p 17372
07/01/2015 291.00p 291.50p 291.00p 291.00p 0
06/01/2015 294.00p 295.56p 291.50p 291.50p 18182
05/01/2015 294.00p 295.56p 294.00p 294.00p 164
02/01/2015 294.00p 296.00p 293.04p 294.00p 5004
31/12/2014 294.00p 294.00p 294.00p 294.00p 0
30/12/2014 293.00p 296.00p 291.56p 294.00p 8821
29/12/2014 292.00p 296.00p 292.00p 293.00p 11763
24/12/2014 292.00p 292.00p 292.00p 292.00p 0
23/12/2014 292.00p 295.12p 290.00p 292.00p 933

*Close Price adjusted for both dividends and splits