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
09/08/2012 202.00p 202.00p 200.00p 202.00p 4379
08/08/2012 201.50p 202.00p 199.50p 202.00p 2600
07/08/2012 201.50p 203.89p 201.50p 201.50p 537
06/08/2012 201.50p 201.50p 199.01p 201.50p 2700
03/08/2012 199.00p 199.50p 199.00p 199.50p 592
02/08/2012 200.00p 200.00p 198.00p 199.00p 19003
01/08/2012 198.50p 198.89p 198.00p 198.50p 0
31/07/2012 198.00p 198.89p 198.00p 198.50p 92
30/07/2012 198.00p 198.89p 197.00p 198.00p 10491
27/07/2012 195.50p 198.00p 195.25p 198.00p 7052
26/07/2012 195.00p 195.50p 195.00p 195.50p 3000
25/07/2012 195.00p 195.50p 195.00p 195.00p 4394
24/07/2012 195.00p 196.00p 195.00p 195.00p 0
23/07/2012 195.00p 196.00p 195.00p 195.00p 9750
20/07/2012 197.00p 198.00p 196.11p 197.00p 7925
19/07/2012 195.50p 197.89p 195.50p 197.00p 3762
18/07/2012 193.50p 195.50p 193.11p 195.50p 2000
17/07/2012 193.50p 193.50p 192.00p 193.50p 0
16/07/2012 192.00p 193.50p 192.00p 193.50p 1533
13/07/2012 190.50p 192.00p 190.50p 192.00p 1500
12/07/2012 193.50p 193.50p 190.50p 190.50p 10869
11/07/2012 193.50p 195.00p 192.31p 193.50p 15248
10/07/2012 193.50p 193.50p 192.25p 193.50p 14891
09/07/2012 193.50p 194.89p 192.50p 193.50p 3808
06/07/2012 192.50p 193.50p 192.50p 193.50p 14567
05/07/2012 190.50p 192.50p 190.50p 192.50p 4510
04/07/2012 190.00p 192.00p 190.00p 190.50p 11332
03/07/2012 189.50p 192.00p 188.00p 190.00p 5882
02/07/2012 188.00p 189.89p 188.00p 189.50p 639
29/06/2012 188.00p 190.00p 186.00p 188.00p 15078
28/06/2012 188.50p 188.50p 186.00p 188.00p 12755
27/06/2012 188.00p 189.89p 186.00p 188.50p 4616
26/06/2012 188.00p 189.39p 188.00p 188.00p 10076
25/06/2012 189.00p 189.89p 187.00p 188.00p 10999
22/06/2012 189.50p 189.50p 185.00p 189.00p 21500
21/06/2012 190.25p 190.25p 189.50p 190.25p 1861
20/06/2012 189.50p 190.69p 189.50p 190.25p 13562
19/06/2012 188.50p 189.69p 188.00p 189.50p 4425
18/06/2012 188.50p 188.50p 186.00p 188.50p 10000
15/06/2012 188.50p 188.50p 186.00p 188.50p 2803
14/06/2012 188.50p 188.50p 186.25p 188.50p 11000
13/06/2012 188.50p 188.50p 186.25p 188.50p 14000
12/06/2012 188.50p 188.50p 185.00p 188.50p 0
11/06/2012 188.00p 188.50p 185.00p 188.50p 6000
08/06/2012 188.00p 190.50p 185.00p 188.00p 0
07/06/2012 190.50p 190.50p 185.00p 188.00p 22288
06/06/2012 190.00p 192.00p 188.00p 190.50p 11488
01/06/2012 189.50p 190.69p 189.50p 189.50p 58
31/05/2012 189.50p 191.50p 188.00p 189.50p 0
30/05/2012 191.50p 191.50p 188.00p 189.50p 0
29/05/2012 191.50p 191.50p 191.00p 191.50p 25000
28/05/2012 191.50p 191.50p 191.49p 191.50p 2472
25/05/2012 190.50p 191.50p 190.00p 191.50p 0
24/05/2012 190.50p 191.49p 190.50p 190.50p 75
23/05/2012 191.50p 192.49p 190.50p 190.50p 309
22/05/2012 192.00p 192.50p 188.00p 192.50p 0
21/05/2012 191.00p 191.50p 188.00p 191.50p 0
18/05/2012 190.00p 191.49p 188.00p 191.00p 17410
17/05/2012 190.50p 190.50p 188.50p 190.50p 11300
16/05/2012 190.50p 190.50p 188.00p 190.50p 12400
15/05/2012 193.00p 193.49p 190.01p 192.50p 16780
14/05/2012 199.50p 199.50p 193.00p 193.00p 15000
11/05/2012 200.00p 200.89p 197.00p 199.50p 12825
10/05/2012 200.00p 200.00p 197.00p 200.00p 5000
09/05/2012 201.00p 201.00p 199.00p 200.00p 4500
08/05/2012 201.00p 201.00p 199.00p 201.00p 7281
04/05/2012 204.00p 204.00p 201.00p 201.00p 8559
03/05/2012 203.50p 206.49p 203.00p 205.00p 4094
02/05/2012 203.50p 203.50p 201.01p 203.50p 1000
01/05/2012 203.50p 204.49p 201.01p 203.50p 730
30/04/2012 203.50p 204.00p 201.01p 203.50p 0
27/04/2012 203.50p 204.00p 201.01p 203.50p 847
26/04/2012 203.50p 203.50p 201.01p 203.50p 1583
25/04/2012 202.50p 204.49p 201.50p 203.50p 21691
24/04/2012 201.50p 202.50p 199.50p 202.50p 9700
23/04/2012 205.50p 205.50p 200.00p 201.50p 37373
20/04/2012 205.50p 207.49p 203.00p 205.50p 7281
19/04/2012 205.00p 206.69p 205.00p 205.50p 15000
18/04/2012 206.00p 206.00p 204.50p 205.00p 3101
17/04/2012 206.50p 208.89p 204.00p 206.00p 10030
16/04/2012 206.50p 208.00p 204.11p 206.50p 2997
13/04/2012 207.00p 209.89p 204.00p 207.00p 11216
12/04/2012 207.00p 209.89p 204.00p 207.00p 22171
11/04/2012 207.00p 207.99p 204.11p 207.00p 6475
10/04/2012 206.00p 208.00p 204.00p 207.00p 38816
05/04/2012 207.50p 207.50p 204.00p 207.00p 15889
04/04/2012 210.50p 211.89p 206.00p 207.50p 20579
03/04/2012 211.00p 212.00p 209.50p 211.50p 26000
02/04/2012 211.00p 211.89p 207.00p 211.00p 22552
30/03/2012 210.00p 211.00p 208.00p 211.00p 12361
29/03/2012 212.50p 212.50p 210.00p 210.00p 10500
28/03/2012 212.50p 212.50p 210.11p 212.50p 2150
27/03/2012 212.50p 212.50p 210.00p 212.50p 10686
26/03/2012 212.00p 214.49p 209.51p 212.50p 14667
23/03/2012 210.00p 210.00p 209.00p 210.00p 1340
22/03/2012 209.00p 211.00p 209.00p 210.00p 6480
21/03/2012 209.50p 209.50p 207.00p 209.00p 27739
20/03/2012 210.00p 210.00p 207.00p 209.50p 5757
19/03/2012 210.00p 210.00p 208.00p 210.00p 2605
16/03/2012 210.00p 210.00p 208.00p 210.00p 4850
15/03/2012 210.00p 210.89p 208.00p 210.00p 7765
14/03/2012 209.00p 210.00p 208.00p 210.00p 12749
13/03/2012 208.00p 209.00p 208.00p 209.00p 31890
12/03/2012 206.50p 208.00p 206.50p 208.00p 17000
09/03/2012 206.00p 208.00p 206.00p 206.50p 0
08/03/2012 206.00p 208.00p 206.00p 206.00p 8989
07/03/2012 207.00p 207.00p 204.00p 206.00p 7804
06/03/2012 210.00p 211.00p 206.00p 207.00p 11843
05/03/2012 213.00p 214.00p 210.00p 211.00p 1385
02/03/2012 213.00p 213.49p 212.00p 213.00p 0
01/03/2012 212.00p 213.49p 212.00p 213.00p 15550
29/02/2012 212.00p 213.00p 210.11p 212.00p 9000
28/02/2012 211.25p 213.49p 209.01p 212.00p 0
27/02/2012 210.25p 213.49p 209.01p 211.25p 12500
24/02/2012 208.00p 210.25p 208.00p 210.25p 12650
23/02/2012 208.00p 208.00p 206.00p 208.00p 4000
22/02/2012 206.00p 210.00p 205.00p 208.00p 22621
21/02/2012 206.50p 208.89p 205.00p 206.00p 0
20/02/2012 206.00p 208.89p 205.00p 206.50p 18005
17/02/2012 205.00p 206.49p 203.51p 205.00p 7877
16/02/2012 205.00p 206.49p 203.51p 205.00p 3691
15/02/2012 204.50p 206.49p 202.51p 205.00p 842
14/02/2012 204.50p 206.49p 204.50p 204.50p 5041
13/02/2012 204.00p 207.00p 202.51p 204.50p 12319
10/02/2012 203.50p 203.50p 202.11p 203.50p 6975
09/02/2012 203.50p 206.00p 201.51p 203.50p 9754
08/02/2012 203.50p 205.49p 201.00p 203.50p 22642
07/02/2012 203.50p 203.50p 201.51p 203.50p 490
06/02/2012 203.50p 203.50p 202.00p 203.50p 6500
03/02/2012 203.50p 206.00p 203.50p 203.50p 28051
02/02/2012 196.50p 203.00p 196.50p 203.00p 18850
01/02/2012 193.00p 197.00p 181.50p 181.50p 10680
31/01/2012 193.00p 193.00p 192.00p 193.00p 0
30/01/2012 193.00p 193.00p 192.00p 193.00p 2602
27/01/2012 194.00p 194.00p 192.00p 193.00p 2000
26/01/2012 193.00p 194.89p 193.00p 194.00p 2041
25/01/2012 193.00p 194.89p 193.00p 193.00p 120
24/01/2012 192.00p 193.00p 190.00p 193.00p 10900
23/01/2012 192.00p 193.00p 190.00p 192.00p 0
20/01/2012 191.00p 193.00p 190.00p 192.00p 9251
19/01/2012 189.00p 191.79p 189.00p 191.00p 22600
18/01/2012 189.00p 189.49p 189.00p 189.00p 882
17/01/2012 188.50p 190.49p 188.00p 189.00p 15112
16/01/2012 189.00p 189.00p 186.00p 188.50p 15600
13/01/2012 190.00p 190.89p 188.51p 189.00p 4004
12/01/2012 190.00p 191.00p 187.00p 190.00p 0
11/01/2012 190.00p 191.00p 187.00p 190.00p 0
10/01/2012 188.00p 191.00p 187.00p 190.00p 0
09/01/2012 188.00p 189.79p 187.00p 188.00p 5761
06/01/2012 188.00p 188.00p 186.00p 188.00p 3620
05/01/2012 188.00p 189.89p 188.00p 188.00p 529
04/01/2012 187.00p 188.00p 184.50p 188.00p 0
03/01/2012 184.50p 187.89p 184.50p 187.00p 1513
30/12/2011 184.00p 185.00p 184.00p 184.50p 4430
29/12/2011 184.00p 186.75p 184.00p 184.00p 293
28/12/2011 184.00p 187.00p 184.00p 184.00p 0
23/12/2011 184.00p 187.00p 184.00p 184.00p 10586
22/12/2011 183.50p 185.75p 183.50p 184.00p 2674
21/12/2011 183.50p 185.50p 183.50p 183.50p 5357
20/12/2011 183.50p 183.50p 181.00p 183.50p 3250
19/12/2011 188.00p 188.00p 183.50p 183.50p 2059
16/12/2011 188.00p 188.50p 188.00p 188.00p 1110
15/12/2011 188.50p 193.00p 186.00p 188.00p 0
14/12/2011 191.50p 193.00p 188.00p 188.50p 0
13/12/2011 191.50p 192.00p 191.50p 191.50p 0
12/12/2011 191.50p 192.00p 191.50p 191.50p 0
09/12/2011 191.50p 192.00p 191.50p 191.50p 3880
08/12/2011 190.50p 192.00p 190.11p 192.00p 6760
07/12/2011 190.50p 190.50p 190.49p 190.50p 230
06/12/2011 190.50p 190.50p 190.49p 190.50p 1000
05/12/2011 190.00p 190.50p 190.00p 190.50p 628
02/12/2011 189.00p 190.00p 189.00p 190.00p 5200
01/12/2011 187.00p 187.50p 187.00p 187.50p 57
30/11/2011 185.00p 186.00p 184.00p 186.00p 43500
29/11/2011 185.00p 185.59p 185.00p 185.00p 351
28/11/2011 185.00p 185.00p 184.00p 185.00p 8037
25/11/2011 185.50p 185.50p 184.00p 185.00p 2000
24/11/2011 186.00p 186.00p 185.00p 185.50p 4623
23/11/2011 187.00p 188.59p 185.11p 186.00p 4604
22/11/2011 187.00p 187.50p 185.41p 187.50p 1449
21/11/2011 187.00p 189.59p 187.00p 187.00p 574
18/11/2011 189.00p 191.50p 187.00p 189.00p 0
17/11/2011 191.50p 191.50p 187.00p 190.00p 13250
16/11/2011 191.50p 192.00p 191.00p 192.00p 3100
15/11/2011 192.25p 192.50p 191.50p 191.50p 12500
14/11/2011 192.75p 192.75p 192.50p 192.75p 5709
11/11/2011 192.00p 192.75p 192.00p 192.75p 5293
10/11/2011 192.75p 192.75p 191.00p 192.00p 1640
09/11/2011 191.50p 194.50p 191.50p 193.25p 13171
08/11/2011 189.50p 191.00p 189.50p 191.00p 13768
07/11/2011 189.50p 190.00p 188.50p 189.50p 0
04/11/2011 189.50p 190.00p 188.50p 189.50p 0
03/11/2011 188.50p 190.00p 188.50p 189.50p 10374
02/11/2011 188.50p 189.00p 188.50p 188.50p 2645
01/11/2011 188.50p 188.50p 187.00p 188.50p 3000
31/10/2011 193.50p 195.00p 190.00p 193.00p 13476
28/10/2011 193.50p 195.00p 191.75p 193.50p 0
27/10/2011 191.75p 195.00p 191.75p 193.50p 5000
26/10/2011 193.50p 194.00p 191.75p 191.75p 5120
25/10/2011 193.50p 195.00p 193.50p 193.50p 2000

*Close Price adjusted for both dividends and splits