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
28/05/2013 246.50p 249.50p 246.50p 249.25p 3100
24/05/2013 246.00p 246.50p 245.00p 246.50p 7689
23/05/2013 249.50p 249.50p 246.00p 246.00p 12300
22/05/2013 248.00p 249.79p 246.00p 249.50p 9012
21/05/2013 248.00p 249.75p 248.00p 248.00p 396
20/05/2013 245.00p 248.00p 245.00p 248.00p 4500
17/05/2013 245.00p 246.75p 245.00p 245.00p 6000
16/05/2013 244.75p 245.00p 243.25p 245.00p 410
15/05/2013 243.00p 246.79p 242.50p 244.75p 13595
14/05/2013 243.00p 244.00p 243.00p 243.00p 819
13/05/2013 243.00p 244.00p 241.00p 243.00p 26500
10/05/2013 241.50p 244.00p 239.50p 243.00p 31000
09/05/2013 241.50p 241.50p 241.00p 241.50p 1619
08/05/2013 240.75p 241.50p 240.75p 241.50p 1650
07/05/2013 240.75p 240.89p 239.50p 240.75p 17450
03/05/2013 240.75p 241.00p 239.50p 240.75p 28502
02/05/2013 240.75p 241.00p 240.75p 240.75p 0
01/05/2013 240.75p 241.00p 240.75p 240.75p 2074
30/04/2013 239.50p 240.75p 237.00p 240.75p 0
29/04/2013 239.75p 239.75p 237.00p 239.50p 9969
26/04/2013 239.75p 239.75p 237.50p 239.75p 0
25/04/2013 239.75p 239.75p 237.50p 239.75p 817
24/04/2013 239.50p 241.00p 237.50p 239.75p 0
23/04/2013 239.50p 241.00p 237.50p 239.50p 7335
22/04/2013 238.50p 239.50p 237.00p 239.50p 7547
19/04/2013 238.50p 238.50p 237.00p 238.50p 860
18/04/2013 238.50p 238.50p 237.00p 238.50p 13500
17/04/2013 238.50p 239.50p 237.00p 238.50p 23473
16/04/2013 238.50p 240.00p 238.00p 238.50p 9960
15/04/2013 239.50p 240.00p 237.11p 238.50p 18538
12/04/2013 239.50p 239.50p 237.51p 239.50p 1000
11/04/2013 239.50p 241.00p 238.50p 239.50p 21248
10/04/2013 239.50p 241.49p 237.00p 239.50p 19119
09/04/2013 238.50p 239.50p 237.00p 239.50p 6738
08/04/2013 239.50p 239.50p 237.00p 238.50p 23810
05/04/2013 240.00p 242.00p 237.00p 239.50p 15079
04/04/2013 239.00p 240.00p 237.00p 240.00p 30298
03/04/2013 238.50p 239.00p 237.00p 239.00p 5606
02/04/2013 238.25p 239.49p 236.50p 238.50p 13160
28/03/2013 237.75p 238.49p 237.75p 238.25p 1530
27/03/2013 237.75p 239.00p 236.50p 237.75p 27056
26/03/2013 237.75p 238.75p 236.50p 237.75p 11571
25/03/2013 237.25p 237.75p 236.50p 237.75p 26994
22/03/2013 238.25p 238.25p 236.50p 236.75p 7191
21/03/2013 238.25p 239.39p 236.50p 238.25p 9142
20/03/2013 237.25p 238.25p 236.50p 238.25p 18949
19/03/2013 237.75p 238.00p 236.50p 237.25p 11238
18/03/2013 234.75p 237.00p 230.00p 237.00p 11254
15/03/2013 237.25p 239.49p 234.50p 236.25p 22450
14/03/2013 236.25p 237.25p 236.25p 237.25p 1615
13/03/2013 236.25p 236.25p 234.50p 236.25p 10000
12/03/2013 236.25p 236.25p 234.50p 236.25p 12000
11/03/2013 234.50p 236.89p 233.00p 236.25p 9938
08/03/2013 233.00p 234.50p 230.31p 234.50p 14412
07/03/2013 233.00p 235.69p 230.00p 233.00p 13475
06/03/2013 230.50p 233.00p 230.49p 233.00p 3000
05/03/2013 230.00p 230.50p 229.00p 230.50p 15474
04/03/2013 230.00p 230.25p 229.00p 230.00p 21119
01/03/2013 229.00p 230.00p 229.00p 230.00p 1474
28/02/2013 231.50p 232.25p 229.00p 231.00p 26500
27/02/2013 231.50p 231.50p 230.00p 231.50p 3000
26/02/2013 230.50p 231.00p 230.00p 230.50p 5453
25/02/2013 228.50p 231.00p 228.50p 231.00p 6280
22/02/2013 229.50p 231.49p 227.00p 228.50p 13797
21/02/2013 229.50p 231.49p 227.00p 229.50p 9051
20/02/2013 227.00p 230.75p 227.00p 229.50p 0
19/02/2013 230.00p 230.75p 229.25p 230.00p 24030
18/02/2013 230.00p 230.49p 230.00p 230.00p 0
15/02/2013 230.00p 230.49p 230.00p 230.00p 1284
14/02/2013 229.00p 230.00p 227.25p 230.00p 0
13/02/2013 229.00p 229.00p 227.25p 229.00p 7000
12/02/2013 227.00p 229.00p 227.00p 229.00p 3500
11/02/2013 227.00p 229.00p 224.51p 227.00p 21695
08/02/2013 229.00p 229.00p 225.51p 227.00p 20352
07/02/2013 228.00p 229.00p 227.00p 229.00p 7300
06/02/2013 224.50p 228.00p 224.50p 228.00p 10565
05/02/2013 224.50p 225.00p 224.50p 224.50p 216
04/02/2013 224.00p 224.50p 223.51p 224.50p 771
01/02/2013 223.50p 225.49p 222.51p 224.00p 5221
31/01/2013 223.50p 223.50p 221.50p 223.50p 13900
30/01/2013 223.50p 225.00p 223.50p 223.50p 5000
29/01/2013 223.50p 225.00p 223.50p 223.50p 1763
28/01/2013 222.00p 223.50p 222.00p 223.50p 6641
25/01/2013 222.00p 223.49p 220.50p 222.00p 3782
24/01/2013 222.00p 223.00p 220.50p 222.00p 13635
23/01/2013 222.00p 223.00p 220.50p 222.00p 14439
22/01/2013 222.00p 223.00p 220.50p 222.00p 65489
21/01/2013 220.00p 222.50p 219.00p 222.00p 0
18/01/2013 220.00p 221.00p 219.00p 220.00p 2345
17/01/2013 219.00p 220.50p 218.00p 220.00p 0
16/01/2013 219.50p 220.00p 218.00p 219.00p 0
15/01/2013 219.50p 220.00p 219.50p 219.50p 8171
14/01/2013 219.50p 220.49p 219.50p 219.50p 8303
11/01/2013 220.50p 220.50p 218.00p 219.50p 10732
10/01/2013 219.00p 222.50p 218.11p 220.50p 4086
09/01/2013 217.50p 219.00p 217.00p 219.00p 400
08/01/2013 218.00p 218.00p 216.21p 217.50p 3683
07/01/2013 218.00p 218.00p 216.00p 218.00p 27757
04/01/2013 216.50p 219.89p 215.00p 218.00p 5465
03/01/2013 216.00p 218.39p 216.00p 216.50p 16076
02/01/2013 213.00p 216.00p 213.00p 216.00p 5193
31/12/2012 212.25p 213.25p 212.25p 213.00p 2645
28/12/2012 212.25p 213.25p 210.50p 212.25p 84
27/12/2012 212.25p 213.25p 212.25p 212.25p 2050
24/12/2012 212.25p 212.25p 210.50p 212.25p 2134
21/12/2012 212.25p 213.25p 212.25p 212.25p 1586
20/12/2012 212.25p 212.25p 212.00p 212.25p 943
19/12/2012 212.25p 212.25p 210.50p 212.25p 1943
18/12/2012 212.25p 212.25p 210.50p 212.25p 2500
17/12/2012 212.75p 212.75p 211.50p 212.25p 10512
14/12/2012 212.75p 212.75p 211.50p 212.75p 0
13/12/2012 212.75p 212.75p 211.50p 212.75p 5100
12/12/2012 212.75p 212.75p 211.50p 212.75p 486
11/12/2012 212.75p 212.75p 211.50p 212.75p 18000
10/12/2012 212.75p 212.75p 211.50p 212.75p 4500
07/12/2012 212.75p 212.75p 211.50p 212.75p 0
06/12/2012 212.75p 212.75p 211.50p 212.75p 1013
05/12/2012 212.75p 212.75p 211.50p 212.75p 3821
04/12/2012 212.75p 212.75p 211.50p 212.75p 0
03/12/2012 212.75p 212.75p 211.50p 212.75p 4000
30/11/2012 212.75p 213.25p 211.50p 212.75p 0
29/11/2012 212.75p 213.25p 211.50p 212.75p 20085
28/11/2012 212.75p 212.75p 211.50p 212.75p 0
27/11/2012 212.75p 212.75p 211.50p 212.75p 21550
26/11/2012 212.75p 212.75p 211.50p 212.75p 19260
23/11/2012 212.75p 212.75p 211.50p 212.75p 0
22/11/2012 211.75p 211.75p 211.50p 211.75p 1000
21/11/2012 212.00p 212.00p 210.00p 211.75p 6340
20/11/2012 213.25p 213.25p 211.50p 212.00p 2302
19/11/2012 213.25p 214.49p 211.50p 213.25p 16763
16/11/2012 212.25p 213.25p 211.50p 213.25p 7579
15/11/2012 212.25p 212.49p 211.50p 212.25p 4015
14/11/2012 212.25p 212.25p 211.50p 212.25p 4400
13/11/2012 211.50p 212.25p 211.50p 212.25p 21000
12/11/2012 211.50p 211.50p 210.00p 211.50p 10500
09/11/2012 211.50p 212.49p 210.00p 211.50p 3234
08/11/2012 212.50p 212.50p 210.00p 211.50p 15000
07/11/2012 212.00p 212.50p 211.11p 212.50p 2508
06/11/2012 212.00p 213.49p 210.00p 212.00p 0
05/11/2012 211.50p 213.49p 210.00p 212.00p 7251
02/11/2012 211.50p 211.50p 210.00p 211.50p 13283
01/11/2012 211.00p 214.00p 211.00p 211.50p 6969
31/10/2012 211.00p 214.00p 210.00p 211.00p 13072
30/10/2012 211.00p 213.00p 210.00p 211.00p 0
29/10/2012 210.50p 213.00p 210.00p 211.00p 15715
26/10/2012 210.50p 210.50p 210.00p 210.50p 3250
25/10/2012 210.50p 211.89p 210.00p 210.50p 0
24/10/2012 210.50p 211.89p 210.00p 210.50p 1580
23/10/2012 211.50p 211.89p 210.50p 210.50p 3564
22/10/2012 211.50p 211.50p 210.00p 211.50p 5576
19/10/2012 210.00p 211.50p 210.00p 211.50p 13000
18/10/2012 210.00p 210.00p 207.00p 210.00p 0
17/10/2012 209.50p 209.50p 207.00p 209.50p 9991
16/10/2012 209.00p 209.50p 206.00p 209.50p 30555
15/10/2012 208.50p 208.89p 208.50p 208.50p 450
12/10/2012 208.00p 208.50p 207.89p 208.50p 2867
11/10/2012 209.00p 210.00p 205.00p 208.00p 17319
10/10/2012 209.00p 209.89p 206.00p 209.00p 1686
09/10/2012 208.00p 209.00p 205.00p 209.00p 20609
08/10/2012 208.00p 208.00p 206.00p 208.00p 12000
05/10/2012 208.00p 208.00p 206.00p 208.00p 5224
04/10/2012 208.00p 208.00p 206.00p 208.00p 2000
03/10/2012 208.00p 208.00p 207.89p 208.00p 2083
02/10/2012 208.00p 208.89p 206.00p 208.00p 0
01/10/2012 208.00p 208.89p 206.00p 208.00p 4886
28/09/2012 212.00p 212.00p 207.00p 209.00p 14093
27/09/2012 212.00p 214.49p 212.00p 212.00p 1314
26/09/2012 212.00p 214.50p 212.00p 212.00p 5639
25/09/2012 212.00p 214.49p 212.00p 212.00p 49
24/09/2012 211.50p 212.00p 209.51p 212.00p 1500
21/09/2012 211.50p 211.50p 209.51p 211.50p 1000
20/09/2012 213.00p 214.49p 211.00p 211.50p 8317
19/09/2012 211.00p 213.00p 211.00p 213.00p 929
18/09/2012 209.00p 210.49p 209.00p 210.00p 4757
17/09/2012 209.00p 210.50p 207.51p 209.00p 6875
14/09/2012 209.00p 210.50p 209.00p 209.00p 12124
13/09/2012 206.25p 208.50p 205.00p 206.25p 1373
12/09/2012 206.25p 208.50p 204.01p 206.25p 2210
11/09/2012 206.75p 208.50p 204.01p 206.25p 26679
10/09/2012 206.75p 207.89p 205.50p 206.75p 0
07/09/2012 205.50p 207.89p 205.50p 206.75p 12600
06/09/2012 205.50p 206.89p 205.50p 205.50p 0
05/09/2012 205.50p 206.89p 205.50p 205.50p 329
04/09/2012 205.50p 205.50p 203.61p 205.50p 12500
03/09/2012 204.50p 205.89p 203.00p 205.50p 12612
31/08/2012 204.50p 205.89p 203.00p 204.50p 0
30/08/2012 204.50p 205.89p 203.00p 204.50p 0
29/08/2012 203.50p 205.89p 203.00p 204.50p 9245
28/08/2012 202.50p 203.89p 202.00p 203.50p 5700
24/08/2012 203.50p 204.89p 200.00p 202.50p 8270
23/08/2012 203.50p 205.50p 201.10p 203.50p 20000
22/08/2012 205.50p 205.50p 201.11p 203.50p 4500
21/08/2012 205.00p 206.89p 205.00p 205.50p 5000
20/08/2012 205.50p 208.39p 205.00p 205.00p 5193
17/08/2012 203.00p 206.39p 203.00p 205.50p 8006
16/08/2012 202.00p 205.39p 200.01p 203.00p 6761
15/08/2012 202.00p 203.39p 200.00p 202.00p 20479
14/08/2012 202.00p 202.00p 200.00p 202.00p 4600
13/08/2012 202.00p 202.00p 200.01p 202.00p 4475
10/08/2012 202.00p 203.39p 200.00p 202.00p 4744

*Close Price adjusted for both dividends and splits