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
24/10/2011 192.00p 194.50p 191.00p 194.50p 0
21/10/2011 192.00p 193.00p 192.00p 192.00p 6449
20/10/2011 192.00p 192.00p 190.00p 192.00p 0
19/10/2011 190.00p 192.00p 190.00p 192.00p 9081
18/10/2011 193.00p 193.00p 189.00p 189.00p 22400
17/10/2011 193.00p 195.00p 193.00p 193.00p 10096
14/10/2011 192.00p 194.00p 190.00p 193.00p 9683
13/10/2011 192.00p 193.00p 192.00p 192.00p 0
12/10/2011 192.00p 193.00p 192.00p 192.00p 5000
11/10/2011 192.00p 194.00p 191.00p 192.00p 0
10/10/2011 191.00p 194.00p 191.00p 192.00p 15937
07/10/2011 188.00p 193.00p 188.00p 191.00p 8500
06/10/2011 186.50p 190.00p 186.50p 188.00p 3500
05/10/2011 186.50p 188.00p 183.00p 186.50p 11473
04/10/2011 187.00p 189.00p 184.00p 185.50p 5897
03/10/2011 187.00p 189.00p 187.00p 187.50p 9389
30/09/2011 189.50p 190.50p 187.00p 189.50p 0
29/09/2011 190.50p 190.50p 187.00p 190.50p 0
28/09/2011 190.50p 190.50p 187.00p 190.50p 0
27/09/2011 190.50p 190.50p 187.00p 190.50p 0
26/09/2011 189.50p 189.50p 187.00p 189.00p 4000
23/09/2011 194.00p 194.00p 191.00p 191.50p 5000
22/09/2011 194.50p 194.50p 192.00p 194.00p 4650
21/09/2011 200.50p 200.50p 198.00p 199.50p 10000
20/09/2011 199.50p 200.50p 197.00p 200.50p 0
19/09/2011 198.50p 199.50p 197.00p 199.50p 5000
16/09/2011 199.50p 201.00p 199.50p 199.50p 0
15/09/2011 199.50p 201.00p 199.50p 199.50p 2798
14/09/2011 199.50p 199.50p 197.00p 199.50p 1100
13/09/2011 200.50p 201.89p 199.50p 199.50p 3443
12/09/2011 200.50p 201.00p 198.00p 200.50p 3443
09/09/2011 201.00p 201.00p 198.00p 200.50p 6000
08/09/2011 201.00p 202.00p 200.00p 201.00p 0
07/09/2011 201.00p 202.00p 200.00p 201.00p 0
06/09/2011 202.00p 202.00p 200.00p 201.00p 2000
05/09/2011 203.00p 205.00p 200.00p 202.00p 6996
02/09/2011 205.50p 205.50p 205.50p 205.50p 30300
01/09/2011 205.50p 207.00p 205.50p 205.50p 51
31/08/2011 202.50p 207.00p 202.50p 205.50p 8145
30/08/2011 202.50p 203.00p 202.50p 202.50p 5401
26/08/2011 202.00p 203.00p 202.00p 202.00p 1464
25/08/2011 202.50p 202.50p 202.00p 202.00p 0
24/08/2011 202.00p 202.50p 202.00p 202.50p 5000
23/08/2011 201.50p 202.50p 199.00p 202.00p 0
22/08/2011 202.50p 202.50p 199.00p 201.50p 7950
19/08/2011 205.50p 205.50p 202.00p 202.50p 4000
18/08/2011 206.50p 208.00p 206.00p 206.00p 0
17/08/2011 206.50p 208.00p 206.50p 206.50p 6022
16/08/2011 207.50p 207.50p 205.00p 207.00p 2360
15/08/2011 205.50p 209.00p 205.00p 207.50p 7608
12/08/2011 200.50p 204.00p 200.00p 204.00p 6555
11/08/2011 200.50p 200.50p 199.00p 200.50p 3030
10/08/2011 199.50p 200.50p 199.00p 200.50p 2802
09/08/2011 197.50p 205.00p 197.50p 198.00p 0
08/08/2011 207.00p 213.00p 205.00p 205.00p 0
05/08/2011 213.00p 215.00p 213.00p 213.00p 0
04/08/2011 218.50p 219.49p 215.00p 215.00p 0
03/08/2011 219.00p 219.49p 218.00p 218.50p 6354
02/08/2011 220.50p 220.50p 218.00p 220.50p 0
01/08/2011 218.00p 220.50p 218.00p 220.50p 0
29/07/2011 218.00p 218.89p 218.00p 218.00p 4500
28/07/2011 217.50p 220.00p 217.50p 218.00p 0
27/07/2011 220.00p 220.00p 218.00p 219.50p 1909
26/07/2011 220.00p 220.00p 218.00p 220.00p 0
25/07/2011 220.00p 220.00p 218.00p 220.00p 3458
22/07/2011 220.00p 222.00p 220.00p 220.00p 0
21/07/2011 220.00p 222.00p 220.00p 220.00p 0
20/07/2011 220.00p 222.00p 220.00p 220.00p 1339
19/07/2011 220.50p 223.50p 220.00p 220.00p 0
18/07/2011 223.50p 223.50p 220.50p 220.50p 10199
15/07/2011 223.50p 223.50p 223.50p 223.50p 1130
14/07/2011 223.50p 223.50p 220.00p 223.50p 0
13/07/2011 222.25p 223.50p 220.00p 223.50p 19250
12/07/2011 223.75p 226.00p 221.88p 222.25p 0
11/07/2011 225.00p 226.00p 222.50p 224.75p 8332
08/07/2011 223.25p 227.00p 223.25p 225.00p 5378
07/07/2011 223.00p 224.39p 221.00p 223.25p 0
06/07/2011 222.75p 224.39p 221.00p 223.00p 2054
05/07/2011 223.00p 223.50p 221.00p 222.75p 2500
04/07/2011 219.50p 223.00p 219.50p 223.00p 17385
01/07/2011 219.00p 219.50p 217.00p 219.50p 0
30/06/2011 218.50p 219.50p 217.00p 219.00p 0
29/06/2011 218.50p 218.50p 217.00p 218.50p 0
28/06/2011 218.50p 218.50p 217.00p 218.50p 0
27/06/2011 218.50p 218.50p 217.00p 218.50p 4487
24/06/2011 222.00p 222.00p 216.00p 218.50p 9706
23/06/2011 224.50p 225.00p 222.00p 222.00p 0
22/06/2011 224.00p 225.00p 224.00p 224.50p 396
21/06/2011 226.50p 226.50p 224.00p 224.00p 5415
20/06/2011 229.00p 230.00p 226.00p 226.50p 14704
17/06/2011 229.00p 231.00p 229.00p 229.00p 170
16/06/2011 229.00p 229.00p 229.00p 229.00p 0
15/06/2011 229.00p 231.00p 226.51p 229.00p 0
14/06/2011 229.00p 231.00p 226.51p 229.00p 0
13/06/2011 229.00p 231.00p 226.51p 229.00p 2820
10/06/2011 229.00p 231.89p 229.00p 229.00p 1500
09/06/2011 229.00p 231.00p 229.00p 229.00p 1000
08/06/2011 229.00p 229.00p 229.00p 229.00p 0
07/06/2011 229.00p 229.00p 229.00p 229.00p 0
06/06/2011 229.00p 229.00p 229.00p 229.00p 17316
03/06/2011 229.00p 229.00p 226.00p 229.00p 1947
02/06/2011 229.00p 229.00p 226.51p 229.00p 450
01/06/2011 229.50p 231.00p 229.00p 229.00p 46
31/05/2011 228.00p 231.00p 228.00p 229.50p 11600
27/05/2011 226.50p 228.00p 226.00p 228.00p 0
26/05/2011 226.50p 228.00p 226.00p 226.50p 7400
25/05/2011 227.00p 227.00p 225.00p 226.50p 5000
24/05/2011 226.50p 228.00p 224.00p 227.00p 0
23/05/2011 228.00p 228.00p 224.00p 226.50p 16363
20/05/2011 229.50p 229.50p 227.00p 229.50p 10000
19/05/2011 229.50p 230.90p 229.50p 229.50p 3400
18/05/2011 231.00p 231.50p 227.00p 229.50p 19930
17/05/2011 231.00p 231.00p 230.00p 231.00p 10000
16/05/2011 231.00p 231.00p 229.00p 231.00p 3430
13/05/2011 231.00p 231.00p 229.50p 231.00p 9014
12/05/2011 233.00p 233.00p 229.50p 231.00p 4765
11/05/2011 233.00p 233.00p 231.01p 233.00p 4900
10/05/2011 230.50p 232.00p 227.00p 232.00p 0
09/05/2011 230.50p 232.00p 227.00p 230.50p 0
06/05/2011 230.00p 232.00p 227.00p 230.50p 0
05/05/2011 230.00p 232.00p 227.00p 230.00p 28496
04/05/2011 232.50p 232.50p 228.50p 230.00p 11800
03/05/2011 230.00p 234.00p 230.00p 232.50p 5142
28/04/2011 230.00p 232.00p 230.00p 230.00p 1539
27/04/2011 228.50p 229.50p 227.00p 229.50p 0
26/04/2011 227.00p 229.00p 227.00p 228.50p 12500
21/04/2011 227.00p 227.50p 225.00p 227.00p 0
20/04/2011 227.00p 227.50p 225.00p 227.00p 0
19/04/2011 227.50p 227.50p 225.00p 227.00p 8382
18/04/2011 228.50p 228.50p 225.50p 227.50p 0
15/04/2011 227.50p 228.50p 225.50p 228.50p 0
14/04/2011 227.50p 227.50p 225.50p 227.50p 2500
13/04/2011 227.50p 229.50p 225.50p 227.50p 5500
12/04/2011 227.00p 227.50p 225.50p 227.50p 1950
11/04/2011 226.50p 228.50p 224.11p 227.00p 0
08/04/2011 226.50p 228.50p 224.11p 226.50p 9499
07/04/2011 227.00p 228.50p 225.11p 226.50p 6238
06/04/2011 228.00p 230.00p 226.00p 227.00p 0
05/04/2011 228.00p 230.00p 226.00p 228.00p 12050
04/04/2011 228.00p 230.00p 226.00p 228.00p 3950
01/04/2011 227.00p 230.00p 227.00p 228.00p 7000
31/03/2011 224.50p 228.50p 224.50p 227.00p 2200
30/03/2011 221.50p 224.50p 221.50p 224.50p 6480
29/03/2011 220.00p 222.50p 218.50p 221.50p 10600
28/03/2011 219.50p 219.50p 216.50p 219.50p 0
25/03/2011 218.00p 219.50p 216.50p 219.50p 0
24/03/2011 216.50p 218.49p 216.50p 217.50p 900
23/03/2011 215.50p 217.50p 215.50p 215.50p 4706
22/03/2011 214.50p 217.50p 213.00p 215.50p 15573
21/03/2011 208.00p 213.50p 208.00p 212.50p 7790
18/03/2011 206.50p 208.00p 205.00p 208.00p 27642
17/03/2011 207.00p 207.00p 203.00p 205.50p 34333
16/03/2011 208.00p 211.00p 205.00p 207.00p 17716
15/03/2011 209.50p 209.50p 205.00p 208.00p 68900
14/03/2011 218.00p 218.00p 213.00p 213.00p 10000
11/03/2011 218.00p 218.00p 216.01p 218.00p 2500
10/03/2011 221.25p 224.00p 217.00p 219.00p 12450
09/03/2011 223.00p 222.50p 219.01p 221.25p 20670
08/03/2011 223.00p 223.00p 222.50p 223.00p 14715
07/03/2011 223.00p 223.00p 222.50p 223.00p 0
04/03/2011 223.00p 223.00p 222.50p 223.00p 1310
03/03/2011 224.00p 223.50p 222.50p 223.50p 13992
02/03/2011 225.00p 224.00p 222.50p 224.00p 4000
01/03/2011 225.00p 225.00p 224.00p 225.00p 2334
28/02/2011 224.00p 225.00p 222.50p 225.00p 8550
25/02/2011 223.00p 224.00p 222.50p 224.00p 11322
24/02/2011 223.00p 223.00p 222.50p 223.00p 4010
23/02/2011 224.00p 224.00p 223.00p 223.00p 16900
22/02/2011 226.50p 226.50p 223.50p 226.50p 5833
21/02/2011 227.00p 230.00p 226.50p 226.50p 0
18/02/2011 227.00p 230.00p 227.00p 227.00p 3500
17/02/2011 227.00p 229.00p 227.00p 227.00p 0
16/02/2011 227.00p 229.00p 227.00p 227.00p 4000
15/02/2011 227.00p 229.00p 227.00p 227.00p 0
14/02/2011 227.00p 229.00p 227.00p 227.00p 7000
11/02/2011 224.50p 227.00p 224.50p 227.00p 500
10/02/2011 230.00p 230.00p 227.00p 227.00p 6483
09/02/2011 224.11p 226.00p 224.11p 226.00p 4000
08/02/2011 227.00p 229.79p 224.50p 227.00p 0
07/02/2011 227.00p 229.79p 224.50p 227.00p 0
04/02/2011 227.00p 229.79p 224.50p 227.00p 0
03/02/2011 227.00p 229.79p 224.50p 227.00p 0
02/02/2011 229.79p 229.79p 224.50p 227.00p 3000
01/02/2011 227.50p 230.00p 227.00p 227.00p 4379
31/01/2011 227.50p 228.00p 227.50p 227.50p 0
28/01/2011 228.50p 228.50p 227.50p 227.50p 0
27/01/2011 228.50p 231.00p 228.50p 228.50p 6369
26/01/2011 227.50p 229.99p 227.50p 228.50p 2500
25/01/2011 224.00p 227.50p 224.00p 227.50p 5000
24/01/2011 222.50p 224.79p 220.50p 224.00p 4660
21/01/2011 222.00p 222.50p 222.00p 222.50p 0
20/01/2011 222.50p 223.00p 220.50p 222.50p 5000
19/01/2011 222.50p 222.50p 222.00p 222.50p 0
18/01/2011 222.00p 222.50p 222.00p 222.50p 0
17/01/2011 219.00p 223.49p 219.00p 222.00p 12672
14/01/2011 219.11p 221.50p 219.11p 221.50p 0
13/01/2011 219.11p 221.50p 219.11p 221.50p 5500
12/01/2011 224.50p 224.50p 222.00p 222.00p 30858
11/01/2011 219.11p 222.00p 219.11p 222.00p 2500
10/01/2011 222.00p 222.00p 219.00p 222.00p 4000

*Close Price adjusted for both dividends and splits