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
10/03/2014 275.00p 275.25p 274.00p 275.00p 0
07/03/2014 275.00p 275.25p 274.00p 275.00p 5000
06/03/2014 273.50p 277.00p 273.50p 275.00p 2185
05/03/2014 270.00p 274.00p 270.00p 273.50p 6229
04/03/2014 270.00p 272.00p 269.36p 270.00p 9162
03/03/2014 271.00p 275.00p 269.50p 269.50p 7666
28/02/2014 271.50p 272.00p 269.50p 271.50p 0
27/02/2014 269.50p 272.00p 269.50p 269.50p 0
26/02/2014 269.50p 272.00p 269.50p 269.50p 1800
25/02/2014 271.00p 272.00p 269.00p 272.00p 0
24/02/2014 269.00p 272.00p 269.00p 271.00p 2800
21/02/2014 269.00p 271.00p 269.00p 269.00p 2738
20/02/2014 269.00p 271.00p 267.51p 269.00p 5611
19/02/2014 269.00p 271.00p 269.00p 269.00p 2576
18/02/2014 268.50p 270.00p 268.50p 268.50p 740
17/02/2014 268.00p 269.00p 267.51p 268.50p 3361
14/02/2014 268.00p 269.00p 268.00p 268.00p 1105
13/02/2014 267.00p 268.98p 267.00p 268.00p 500
12/02/2014 267.00p 269.00p 267.00p 267.00p 55500
11/02/2014 267.00p 269.00p 265.84p 267.00p 12355
10/02/2014 267.00p 268.49p 267.00p 267.00p 4540
07/02/2014 267.00p 268.49p 266.95p 267.00p 7981
06/02/2014 267.00p 267.00p 266.95p 267.00p 78722
05/02/2014 267.00p 267.00p 265.00p 267.00p 28124
04/02/2014 266.50p 267.00p 263.00p 267.00p 9000
03/02/2014 267.00p 267.34p 265.00p 267.00p 11810
31/01/2014 267.00p 267.00p 266.00p 267.00p 0
30/01/2014 267.00p 267.00p 266.00p 267.00p 2695
29/01/2014 268.00p 268.00p 265.00p 267.00p 53580
28/01/2014 268.00p 268.68p 268.00p 268.00p 0
27/01/2014 268.00p 268.68p 268.00p 268.00p 40368
24/01/2014 268.00p 268.00p 266.00p 268.00p 19653
23/01/2014 269.00p 269.79p 267.00p 268.00p 19171
22/01/2014 269.00p 270.50p 269.00p 269.00p 9202
21/01/2014 269.00p 269.00p 267.00p 269.00p 5000
20/01/2014 269.00p 269.00p 267.11p 269.00p 1000
17/01/2014 269.00p 269.00p 267.00p 269.00p 2880
16/01/2014 269.00p 269.00p 267.11p 269.00p 175
15/01/2014 269.00p 269.00p 267.04p 269.00p 4250
14/01/2014 269.00p 270.50p 269.00p 269.00p 8800
13/01/2014 269.50p 270.50p 269.50p 269.50p 7265
10/01/2014 269.00p 270.50p 267.11p 269.00p 0
09/01/2014 269.00p 270.50p 267.11p 269.00p 3976
08/01/2014 269.00p 270.50p 269.00p 269.00p 1835
07/01/2014 269.00p 270.89p 267.00p 269.00p 2346
06/01/2014 269.00p 270.50p 269.00p 269.00p 25181
03/01/2014 269.00p 270.89p 267.00p 269.00p 3111
02/01/2014 270.50p 271.89p 269.00p 269.00p 5827
31/12/2013 268.00p 270.50p 266.50p 270.50p 33000
30/12/2013 265.00p 266.50p 263.25p 266.50p 5203
27/12/2013 265.00p 266.49p 265.00p 265.00p 1591
24/12/2013 265.00p 265.00p 263.25p 265.00p 0
23/12/2013 265.00p 265.00p 263.25p 265.00p 0
20/12/2013 265.00p 265.00p 263.25p 265.00p 10194
19/12/2013 265.00p 265.00p 265.00p 265.00p 4000
18/12/2013 265.50p 265.50p 263.50p 265.00p 6000
17/12/2013 265.50p 266.99p 263.00p 265.50p 0
16/12/2013 265.50p 266.99p 263.00p 265.50p 58229
13/12/2013 265.50p 267.50p 264.50p 265.50p 0
12/12/2013 267.50p 267.50p 264.50p 267.00p 10000
11/12/2013 267.50p 267.50p 265.51p 267.50p 852
10/12/2013 267.50p 269.00p 265.00p 267.50p 7240
09/12/2013 267.50p 269.95p 267.50p 267.50p 46
06/12/2013 267.50p 268.89p 267.50p 267.50p 30200
05/12/2013 267.50p 267.50p 265.00p 267.50p 5000
04/12/2013 268.50p 268.89p 265.00p 267.50p 27728
03/12/2013 268.50p 269.89p 268.50p 268.50p 1535
02/12/2013 268.50p 269.89p 266.11p 268.50p 35829
29/11/2013 269.00p 269.00p 266.01p 268.50p 4132
28/11/2013 269.50p 271.00p 267.00p 269.00p 0
27/11/2013 270.00p 271.00p 267.00p 269.50p 19448
26/11/2013 270.00p 270.00p 268.20p 270.00p 9161
25/11/2013 269.50p 272.00p 268.00p 270.00p 15742
22/11/2013 269.50p 272.00p 269.50p 269.50p 1102
21/11/2013 270.00p 270.00p 267.00p 269.50p 25575
20/11/2013 270.00p 272.00p 270.00p 270.00p 0
19/11/2013 270.00p 272.00p 270.00p 270.00p 5482
18/11/2013 270.00p 270.00p 269.00p 270.00p 8040
15/11/2013 268.50p 271.00p 268.50p 270.00p 3500
14/11/2013 268.50p 271.00p 268.50p 268.50p 2000
13/11/2013 268.50p 268.50p 266.51p 268.50p 0
12/11/2013 268.50p 268.50p 266.51p 268.50p 9500
11/11/2013 268.50p 268.50p 267.10p 268.50p 0
08/11/2013 268.50p 268.50p 267.10p 268.50p 3200
07/11/2013 268.50p 271.00p 267.10p 268.50p 1046
06/11/2013 268.00p 268.50p 267.10p 268.50p 1880
05/11/2013 267.50p 271.00p 267.10p 268.00p 6131
04/11/2013 265.50p 268.00p 264.00p 267.50p 12993
01/11/2013 265.00p 267.49p 263.50p 265.50p 3358
31/10/2013 265.00p 265.25p 265.00p 265.00p 0
30/10/2013 265.25p 265.25p 265.25p 265.25p 50000
29/10/2013 264.00p 265.25p 262.50p 265.25p 2671
28/10/2013 264.00p 265.49p 262.51p 264.00p 5655
25/10/2013 264.00p 265.49p 262.50p 264.00p 5661
24/10/2013 263.00p 265.49p 261.50p 264.00p 11860
23/10/2013 262.50p 264.50p 260.10p 263.00p 0
22/10/2013 262.50p 264.50p 260.10p 262.50p 3950
21/10/2013 260.00p 262.50p 260.00p 262.50p 15280
18/10/2013 259.00p 260.49p 257.51p 260.00p 0
17/10/2013 258.50p 260.49p 257.51p 259.00p 7000
16/10/2013 258.00p 259.49p 258.00p 258.50p 4000
15/10/2013 256.50p 258.00p 256.50p 258.00p 1084
14/10/2013 256.00p 257.49p 256.00p 256.50p 4472
11/10/2013 256.00p 256.49p 256.00p 256.00p 574
10/10/2013 255.50p 256.00p 254.00p 256.00p 1883
09/10/2013 255.50p 256.49p 255.50p 255.50p 1500
08/10/2013 255.50p 256.49p 255.50p 255.50p 1949
07/10/2013 255.50p 256.49p 253.00p 255.50p 9097
04/10/2013 255.50p 256.49p 253.00p 255.50p 0
03/10/2013 255.50p 256.49p 253.00p 255.50p 864
02/10/2013 255.50p 256.49p 255.50p 255.50p 184
01/10/2013 255.50p 258.90p 255.50p 255.50p 0
30/09/2013 257.50p 258.90p 255.50p 255.50p 233
27/09/2013 258.50p 258.50p 256.00p 258.00p 438
26/09/2013 258.50p 258.50p 256.00p 258.50p 0
25/09/2013 258.50p 258.50p 256.00p 258.50p 2000
24/09/2013 258.50p 258.50p 256.00p 258.50p 1000
23/09/2013 258.50p 259.89p 256.00p 258.50p 0
20/09/2013 258.50p 259.89p 258.50p 258.50p 11501
19/09/2013 258.50p 260.50p 256.00p 258.50p 24051
18/09/2013 258.00p 258.89p 256.00p 258.00p 9530
17/09/2013 256.00p 258.00p 254.00p 258.00p 13404
16/09/2013 255.50p 256.89p 254.51p 256.00p 1856
13/09/2013 255.50p 257.49p 253.00p 255.50p 5768
12/09/2013 255.50p 257.49p 253.51p 255.50p 7979
11/09/2013 255.50p 257.50p 250.00p 255.50p 0
10/09/2013 255.50p 257.50p 250.00p 255.50p 9712
09/09/2013 255.50p 257.80p 254.50p 255.50p 10231
06/09/2013 255.50p 257.50p 253.00p 255.50p 15668
05/09/2013 255.50p 257.50p 255.50p 255.50p 9900
04/09/2013 255.50p 257.50p 255.50p 255.50p 189
03/09/2013 255.50p 257.80p 253.00p 255.50p 18475
02/09/2013 255.50p 257.80p 255.50p 255.50p 20
30/08/2013 256.50p 256.50p 254.51p 255.50p 5000
29/08/2013 256.50p 258.50p 254.51p 256.50p 6022
28/08/2013 258.50p 258.50p 256.00p 256.50p 1214
27/08/2013 258.50p 260.50p 258.50p 258.50p 0
23/08/2013 258.50p 260.50p 258.50p 258.50p 0
22/08/2013 258.50p 260.50p 258.50p 258.50p 6498
21/08/2013 258.50p 260.49p 258.50p 258.50p 11267
20/08/2013 260.00p 260.00p 256.00p 258.50p 20000
19/08/2013 260.50p 260.50p 258.00p 260.00p 7000
16/08/2013 260.50p 261.50p 260.00p 260.50p 0
15/08/2013 261.50p 261.50p 260.00p 260.50p 0
14/08/2013 261.50p 261.50p 260.00p 261.50p 4360
13/08/2013 261.00p 263.00p 261.00p 261.50p 7564
12/08/2013 261.50p 261.50p 259.00p 261.00p 7000
09/08/2013 261.00p 262.69p 261.00p 261.50p 3780
08/08/2013 261.00p 262.69p 259.00p 261.00p 0
07/08/2013 261.00p 262.69p 259.00p 261.00p 3521
06/08/2013 262.50p 264.69p 260.00p 262.50p 0
05/08/2013 262.50p 264.69p 260.00p 262.50p 8385
02/08/2013 262.50p 264.69p 260.31p 262.50p 4702
01/08/2013 262.50p 264.69p 262.50p 262.50p 2645
31/07/2013 262.50p 265.00p 262.50p 262.50p 4528
30/07/2013 261.50p 264.69p 260.01p 262.50p 5633
29/07/2013 261.50p 261.50p 260.01p 261.50p 583
26/07/2013 261.50p 261.50p 260.00p 261.50p 15100
25/07/2013 261.50p 261.50p 258.00p 261.50p 14750
24/07/2013 261.50p 261.50p 260.00p 261.50p 3000
23/07/2013 261.50p 262.90p 260.00p 261.50p 0
22/07/2013 261.50p 262.90p 260.00p 261.50p 7839
19/07/2013 261.50p 263.00p 258.50p 261.50p 12541
18/07/2013 258.00p 258.50p 255.51p 258.50p 0
17/07/2013 257.50p 258.00p 255.51p 258.00p 8650
16/07/2013 257.50p 257.50p 255.50p 257.50p 1100
15/07/2013 255.50p 257.50p 253.00p 257.50p 4214
12/07/2013 255.50p 255.50p 253.00p 255.50p 7000
11/07/2013 253.00p 255.50p 251.50p 255.50p 10859
10/07/2013 251.50p 251.50p 251.00p 251.50p 2820
09/07/2013 247.50p 251.50p 247.50p 251.50p 5000
08/07/2013 247.00p 248.49p 246.00p 247.50p 6313
05/07/2013 247.00p 248.49p 247.00p 247.00p 5499
04/07/2013 245.50p 248.80p 244.00p 246.50p 10555
03/07/2013 245.50p 246.99p 244.00p 245.50p 1523
02/07/2013 244.50p 245.50p 244.00p 245.50p 15000
01/07/2013 240.50p 244.50p 240.50p 244.50p 10550
28/06/2013 240.00p 240.50p 236.00p 240.50p 7900
27/06/2013 240.00p 240.89p 240.00p 240.00p 2059
26/06/2013 240.00p 240.89p 240.00p 240.00p 0
25/06/2013 240.00p 240.89p 240.00p 240.00p 2244
24/06/2013 241.50p 241.50p 238.00p 240.00p 17709
21/06/2013 241.00p 241.89p 240.00p 241.50p 5000
20/06/2013 241.00p 243.00p 239.00p 241.00p 7337
19/06/2013 243.00p 243.00p 241.50p 243.00p 0
18/06/2013 243.00p 243.00p 241.50p 243.00p 0
17/06/2013 243.00p 243.00p 241.50p 243.00p 900
14/06/2013 242.50p 243.14p 241.00p 243.00p 6587
13/06/2013 243.00p 244.14p 241.00p 242.50p 9865
12/06/2013 244.00p 245.14p 244.00p 244.00p 1745
11/06/2013 247.00p 247.00p 242.00p 244.00p 15000
10/06/2013 246.50p 247.00p 245.51p 247.00p 10000
07/06/2013 246.00p 248.49p 244.51p 246.50p 24540
06/06/2013 246.50p 246.50p 244.00p 246.00p 11299
05/06/2013 248.50p 248.89p 246.00p 246.50p 6638
04/06/2013 249.00p 249.00p 246.00p 248.50p 10000
03/06/2013 249.75p 249.75p 247.50p 249.00p 0
31/05/2013 248.75p 249.75p 247.50p 249.75p 9581
30/05/2013 248.75p 248.75p 247.50p 248.75p 5646
29/05/2013 248.75p 249.25p 248.50p 248.75p 1300

*Close Price adjusted for both dividends and splits