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
22/12/2014 292.00p 292.00p 292.00p 292.00p 0
19/12/2014 289.00p 293.00p 289.00p 292.00p 16650
18/12/2014 287.00p 289.00p 285.95p 287.50p 5250
17/12/2014 287.00p 288.44p 287.00p 287.00p 3405
16/12/2014 289.00p 289.00p 289.00p 289.00p 0
15/12/2014 290.00p 290.96p 288.00p 289.00p 4436
12/12/2014 290.50p 290.50p 289.00p 290.50p 5000
11/12/2014 290.50p 290.50p 288.25p 290.50p 5000
10/12/2014 290.50p 290.50p 288.95p 290.50p 12500
09/12/2014 290.50p 290.50p 289.74p 290.50p 5000
08/12/2014 291.00p 293.00p 288.00p 290.50p 110538
05/12/2014 291.00p 292.50p 289.00p 291.00p 25861
04/12/2014 291.00p 291.00p 290.50p 291.00p 4000
03/12/2014 290.50p 293.00p 289.65p 291.00p 15457
02/12/2014 290.50p 291.75p 290.50p 290.50p 3000
01/12/2014 290.50p 290.50p 289.00p 290.50p 4000
28/11/2014 290.50p 290.50p 289.00p 290.50p 3300
27/11/2014 290.50p 290.50p 289.00p 290.50p 3916
26/11/2014 290.50p 291.75p 289.00p 290.50p 3576
25/11/2014 288.00p 290.50p 286.66p 290.50p 5370
24/11/2014 287.00p 289.10p 287.00p 288.00p 480
21/11/2014 287.00p 289.10p 287.00p 287.00p 4541
20/11/2014 287.00p 287.00p 285.00p 287.00p 3500
19/11/2014 286.00p 289.10p 286.00p 287.00p 6735
18/11/2014 287.00p 287.00p 282.00p 286.00p 10000
17/11/2014 287.00p 287.00p 285.00p 287.00p 3270
14/11/2014 290.00p 290.00p 287.00p 287.00p 4000
13/11/2014 286.50p 286.50p 284.75p 286.50p 3000
12/11/2014 286.50p 286.50p 286.50p 286.50p 0
11/11/2014 285.50p 289.23p 285.50p 286.50p 18689
10/11/2014 279.50p 287.00p 279.50p 285.50p 4772
07/11/2014 273.50p 279.50p 272.00p 279.50p 19108
06/11/2014 273.00p 276.00p 273.00p 273.50p 2899
05/11/2014 273.00p 275.94p 271.50p 273.00p 3636
04/11/2014 272.25p 275.94p 272.25p 273.00p 18332
03/11/2014 272.25p 272.25p 269.00p 272.25p 10000
31/10/2014 272.25p 274.46p 269.50p 272.25p 13403
30/10/2014 272.25p 272.25p 272.25p 272.25p 0
29/10/2014 272.25p 275.50p 270.04p 272.25p 2206
28/10/2014 272.25p 275.00p 272.25p 272.25p 1400
27/10/2014 271.25p 273.86p 271.25p 272.25p 5081
24/10/2014 271.25p 271.25p 271.25p 271.25p 0
23/10/2014 272.50p 272.57p 271.25p 271.25p 3645
22/10/2014 272.50p 272.50p 272.50p 272.50p 0
21/10/2014 272.75p 275.00p 271.25p 272.50p 3273
20/10/2014 272.75p 272.75p 272.75p 272.75p 0
17/10/2014 272.00p 275.00p 271.50p 272.75p 19786
16/10/2014 275.00p 277.34p 272.00p 272.00p 6165
15/10/2014 277.50p 277.50p 275.00p 275.00p 6794
14/10/2014 277.50p 277.50p 276.25p 277.50p 1000
13/10/2014 277.50p 279.45p 275.93p 277.50p 2522
10/10/2014 281.25p 283.40p 276.50p 278.00p 15737
09/10/2014 281.25p 285.35p 279.88p 281.25p 13200
08/10/2014 281.25p 284.00p 281.25p 281.25p 7002
07/10/2014 281.25p 281.25p 279.93p 281.25p 1120
06/10/2014 281.25p 282.57p 281.25p 281.25p 3500
03/10/2014 281.25p 283.94p 279.00p 281.25p 10209
02/10/2014 281.25p 282.40p 279.88p 281.25p 6807
01/10/2014 281.25p 282.40p 281.25p 281.25p 7532
30/09/2014 281.25p 281.25p 279.88p 281.25p 725
29/09/2014 281.25p 281.25p 281.25p 281.25p 0
26/09/2014 281.25p 281.25p 281.25p 281.25p 0
25/09/2014 281.25p 281.25p 279.10p 281.25p 3650
24/09/2014 280.25p 281.61p 280.25p 281.25p 3487
23/09/2014 280.25p 281.61p 279.50p 280.25p 4840
22/09/2014 280.25p 282.00p 279.50p 280.25p 26328
19/09/2014 280.25p 282.00p 279.41p 280.25p 13100
18/09/2014 280.00p 281.96p 279.04p 280.25p 14044
17/09/2014 280.00p 280.00p 279.04p 280.00p 1063
16/09/2014 279.00p 280.00p 277.50p 280.00p 5000
15/09/2014 279.00p 280.44p 279.00p 279.00p 1000
12/09/2014 279.00p 279.00p 277.50p 279.00p 3500
11/09/2014 279.00p 280.44p 279.00p 279.00p 6921
10/09/2014 279.00p 279.00p 277.50p 279.00p 2650
09/09/2014 279.50p 279.50p 277.50p 279.00p 3582
08/09/2014 278.00p 280.94p 276.50p 278.00p 8447
05/09/2014 278.00p 281.00p 276.50p 278.00p 5473
04/09/2014 278.00p 280.34p 276.14p 278.00p 3824
03/09/2014 277.25p 281.00p 276.50p 278.00p 11212
02/09/2014 277.25p 279.50p 277.25p 277.25p 4279
01/09/2014 277.25p 279.45p 276.13p 277.25p 12105
29/08/2014 277.25p 277.25p 275.85p 277.25p 200
28/08/2014 277.25p 277.25p 276.13p 277.25p 3000
27/08/2014 276.25p 278.00p 275.00p 277.25p 5568
26/08/2014 276.25p 278.40p 276.25p 276.25p 6033
22/08/2014 275.25p 276.57p 272.50p 275.50p 8930
21/08/2014 275.25p 276.57p 275.25p 275.25p 54
20/08/2014 274.75p 276.57p 272.55p 275.25p 13323
19/08/2014 272.25p 277.00p 271.50p 274.75p 31500
18/08/2014 271.00p 272.29p 271.00p 272.25p 15350
15/08/2014 271.00p 271.10p 270.00p 271.00p 3390
14/08/2014 271.00p 271.00p 271.00p 271.00p 0
13/08/2014 270.00p 272.00p 270.00p 271.00p 24750
12/08/2014 270.00p 270.00p 270.00p 270.00p 0
11/08/2014 270.00p 272.00p 269.00p 270.00p 12797
08/08/2014 271.00p 272.00p 270.00p 270.00p 10695
07/08/2014 272.00p 272.00p 272.00p 272.00p 0
06/08/2014 271.50p 275.50p 271.50p 272.00p 0
05/08/2014 275.00p 275.50p 275.00p 275.00p 4935
04/08/2014 275.50p 275.50p 274.75p 275.50p 3500
01/08/2014 278.00p 278.00p 275.50p 275.50p 1525
31/07/2014 278.50p 279.00p 278.00p 278.00p 0
30/07/2014 278.25p 279.00p 278.25p 278.50p 1980
29/07/2014 278.25p 279.09p 278.25p 278.25p 3000
28/07/2014 279.00p 279.02p 278.25p 278.25p 0
25/07/2014 279.00p 279.02p 279.00p 279.00p 12300
24/07/2014 279.00p 279.02p 279.00p 279.00p 0
23/07/2014 279.00p 279.02p 279.00p 279.00p 880
22/07/2014 278.00p 280.00p 277.04p 279.00p 5850
21/07/2014 276.00p 278.52p 275.04p 278.00p 18463
18/07/2014 276.00p 278.00p 275.04p 276.00p 5328
17/07/2014 276.00p 277.96p 276.00p 276.00p 0
16/07/2014 276.00p 277.96p 276.00p 276.00p 0
15/07/2014 276.00p 277.96p 276.00p 276.00p 6281
14/07/2014 275.00p 276.00p 273.76p 276.00p 3700
11/07/2014 274.50p 278.00p 274.50p 275.00p 5156
10/07/2014 274.50p 275.50p 273.50p 274.50p 0
09/07/2014 274.50p 275.50p 274.50p 274.50p 7006
08/07/2014 274.50p 275.94p 274.50p 274.50p 716
07/07/2014 274.50p 275.22p 274.50p 274.50p 4400
04/07/2014 273.00p 276.75p 273.00p 274.50p 12124
03/07/2014 273.00p 275.00p 271.25p 273.00p 11086
02/07/2014 273.00p 275.00p 271.50p 273.00p 7254
01/07/2014 273.00p 273.96p 273.00p 273.00p 2290
30/06/2014 273.00p 274.78p 273.00p 273.00p 4000
27/06/2014 273.00p 274.40p 271.25p 273.00p 0
26/06/2014 273.00p 274.40p 271.25p 273.00p 9995
25/06/2014 273.75p 273.75p 273.00p 273.00p 4500
24/06/2014 273.75p 274.38p 273.75p 273.75p 0
23/06/2014 273.75p 274.38p 273.75p 273.75p 7000
20/06/2014 274.25p 275.09p 272.53p 273.75p 2931
19/06/2014 274.00p 275.30p 272.50p 274.25p 20896
18/06/2014 274.00p 274.00p 272.00p 274.00p 2000
17/06/2014 274.00p 274.00p 272.50p 274.00p 2600
16/06/2014 274.00p 274.00p 272.44p 274.00p 2628
13/06/2014 274.00p 274.00p 272.20p 274.00p 100
12/06/2014 274.00p 274.96p 273.00p 274.00p 0
11/06/2014 274.00p 274.96p 273.00p 274.00p 3847
10/06/2014 273.00p 274.22p 272.06p 274.00p 9817
09/06/2014 273.00p 273.75p 273.00p 273.00p 3189
06/06/2014 273.00p 273.46p 273.00p 273.00p 4365
05/06/2014 273.00p 273.00p 272.50p 273.00p 3022
04/06/2014 272.50p 273.75p 272.00p 273.00p 6628
03/06/2014 272.50p 272.50p 272.01p 272.50p 0
02/06/2014 272.50p 272.63p 272.00p 272.50p 6546
30/05/2014 268.00p 272.50p 268.00p 272.50p 24366
29/05/2014 269.00p 269.28p 268.00p 268.00p 3115
28/05/2014 269.00p 269.28p 269.00p 269.00p 5083
27/05/2014 269.00p 269.28p 269.00p 269.00p 2000
23/05/2014 269.50p 269.50p 268.25p 269.00p 6375
22/05/2014 269.50p 270.00p 269.50p 269.50p 0
21/05/2014 270.00p 270.00p 269.50p 269.50p 4060
20/05/2014 270.00p 270.56p 270.00p 270.00p 386
19/05/2014 270.00p 270.00p 268.00p 270.00p 0
16/05/2014 270.00p 270.00p 268.00p 270.00p 16746
15/05/2014 271.00p 271.50p 270.00p 270.00p 4200
14/05/2014 271.50p 271.50p 270.25p 271.50p 5000
13/05/2014 271.50p 271.50p 270.25p 271.50p 11797
12/05/2014 272.00p 272.00p 271.50p 271.50p 2000
09/05/2014 272.00p 272.60p 270.64p 272.00p 5047
08/05/2014 272.00p 273.75p 270.64p 272.00p 0
07/05/2014 272.00p 273.75p 270.64p 272.00p 4908
06/05/2014 272.00p 274.00p 272.00p 272.00p 7637
02/05/2014 272.00p 273.75p 272.00p 272.00p 0
01/05/2014 272.00p 273.75p 272.00p 272.00p 3097
30/04/2014 274.00p 274.00p 272.00p 272.00p 16245
29/04/2014 274.00p 274.00p 272.25p 274.00p 1000
28/04/2014 274.00p 274.00p 272.64p 274.00p 250
25/04/2014 274.00p 274.96p 274.00p 274.00p 5097
24/04/2014 274.00p 274.96p 272.25p 274.00p 0
23/04/2014 274.00p 274.96p 272.25p 274.00p 3190
22/04/2014 274.00p 274.96p 272.25p 274.00p 6236
17/04/2014 274.00p 274.96p 272.00p 274.00p 16135
16/04/2014 274.00p 274.96p 272.25p 274.00p 5200
15/04/2014 274.00p 274.00p 272.60p 274.00p 2800
14/04/2014 276.00p 276.50p 272.25p 274.00p 19597
11/04/2014 276.50p 277.00p 275.65p 276.50p 6035
10/04/2014 277.00p 278.50p 277.00p 277.00p 8397
09/04/2014 276.50p 278.40p 276.50p 277.00p 495
08/04/2014 277.00p 279.00p 276.10p 276.50p 27085
07/04/2014 277.00p 279.00p 276.00p 277.00p 46387
04/04/2014 277.00p 279.00p 277.00p 278.00p 14000
03/04/2014 277.00p 278.89p 276.11p 277.00p 2005
02/04/2014 277.00p 278.89p 276.11p 277.00p 15612
01/04/2014 277.00p 277.00p 275.00p 277.00p 13500
31/03/2014 275.50p 278.50p 275.50p 277.00p 99161
28/03/2014 275.00p 276.55p 273.50p 275.50p 22947
27/03/2014 275.00p 275.50p 273.00p 275.00p 12399
26/03/2014 275.00p 275.00p 273.00p 275.00p 7105
25/03/2014 275.00p 276.00p 273.50p 275.00p 0
24/03/2014 275.00p 276.00p 273.50p 275.00p 10250
21/03/2014 275.00p 275.00p 273.50p 275.00p 3250
20/03/2014 275.00p 276.20p 273.50p 275.00p 9597
19/03/2014 275.00p 277.00p 275.00p 275.00p 7500
18/03/2014 275.00p 277.00p 274.00p 275.00p 4080
17/03/2014 275.00p 277.00p 275.00p 275.00p 10557
14/03/2014 275.00p 276.99p 273.01p 275.00p 10050
13/03/2014 275.00p 277.00p 275.00p 275.00p 3750
12/03/2014 275.00p 275.00p 273.01p 275.00p 11000
11/03/2014 275.00p 277.00p 273.00p 275.00p 23752

*Close Price adjusted for both dividends and splits