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
10/05/2017 505.50p 811.00p 502.00p 514.50p 32317
09/05/2017 515.00p 519.00p 510.00p 515.50p 25473
08/05/2017 520.00p 523.82p 515.59p 520.50p 24824
05/05/2017 524.50p 524.50p 516.00p 524.50p 10049
04/05/2017 517.50p 523.51p 514.00p 515.00p 26059
03/05/2017 511.50p 519.37p 510.50p 515.00p 32335
02/05/2017 513.50p 522.18p 507.50p 519.00p 37298
28/04/2017 496.00p 508.00p 493.99p 502.50p 35130
27/04/2017 488.00p 491.75p 484.28p 490.00p 13811
26/04/2017 487.61p 488.52p 480.25p 484.00p 20291
25/04/2017 478.00p 490.00p 471.00p 482.25p 44032
24/04/2017 470.00p 475.00p 459.00p 471.50p 35263
21/04/2017 455.00p 457.00p 453.50p 453.50p 5351
20/04/2017 453.00p 455.61p 448.71p 450.50p 19881
19/04/2017 452.50p 453.00p 448.71p 452.00p 3330
18/04/2017 448.00p 452.73p 440.25p 452.25p 20777
13/04/2017 446.00p 447.04p 440.84p 444.00p 7223
12/04/2017 446.00p 446.66p 439.44p 446.00p 20087
11/04/2017 444.91p 446.00p 440.40p 441.50p 7985
10/04/2017 441.26p 443.93p 438.66p 440.50p 16278
07/04/2017 437.21p 438.50p 433.00p 438.50p 32201
06/04/2017 433.25p 439.94p 433.25p 436.00p 24070
05/04/2017 432.00p 439.00p 432.00p 439.00p 18310
04/04/2017 433.44p 435.00p 431.06p 434.00p 18935
03/04/2017 435.00p 435.00p 430.21p 435.00p 19653
31/03/2017 434.00p 435.00p 425.25p 434.00p 17939
30/03/2017 431.00p 431.50p 425.00p 425.00p 21528
29/03/2017 427.95p 428.25p 425.25p 428.25p 16791
28/03/2017 427.95p 428.25p 424.12p 428.13p 11203
27/03/2017 428.01p 430.23p 425.00p 428.25p 26153
24/03/2017 431.37p 434.50p 428.00p 429.75p 36502
23/03/2017 428.50p 431.87p 428.00p 431.37p 19095
22/03/2017 430.25p 438.14p 428.00p 435.00p 38563
21/03/2017 434.00p 438.92p 432.25p 436.00p 16783
20/03/2017 441.83p 441.83p 435.90p 438.12p 17030
17/03/2017 433.00p 440.48p 433.00p 433.00p 9767
16/03/2017 433.00p 441.80p 433.00p 438.00p 6508
15/03/2017 439.75p 440.00p 433.25p 433.50p 15042
14/03/2017 441.16p 441.16p 436.50p 436.50p 12174
13/03/2017 440.30p 440.30p 433.07p 436.50p 21076
10/03/2017 434.50p 440.51p 434.00p 438.00p 24275
09/03/2017 434.25p 441.38p 434.00p 440.25p 2934
08/03/2017 441.00p 441.60p 438.75p 441.00p 2099
07/03/2017 439.29p 442.56p 438.83p 441.00p 16230
06/03/2017 439.17p 443.08p 438.88p 441.00p 7831
03/03/2017 444.00p 444.00p 438.83p 444.00p 16159
02/03/2017 440.00p 444.29p 438.73p 441.00p 12372
01/03/2017 435.25p 438.89p 433.06p 435.25p 9074
28/02/2017 437.00p 440.00p 430.00p 430.00p 7872
27/02/2017 432.35p 437.00p 432.35p 433.62p 30820
24/02/2017 434.98p 438.00p 430.13p 433.00p 32752
23/02/2017 434.00p 438.00p 430.88p 433.00p 15375
22/02/2017 434.00p 434.00p 430.00p 430.00p 3437
21/02/2017 434.00p 436.00p 431.02p 434.00p 9295
20/02/2017 429.00p 436.75p 424.00p 429.00p 29733
17/02/2017 429.00p 429.00p 420.00p 421.62p 22674
16/02/2017 424.94p 425.28p 421.70p 422.00p 13615
15/02/2017 420.00p 425.12p 416.38p 420.50p 24190
14/02/2017 418.00p 419.00p 413.69p 414.75p 12769
13/02/2017 410.94p 415.20p 410.94p 412.25p 5528
10/02/2017 414.00p 414.20p 407.00p 414.00p 21495
09/02/2017 404.00p 406.00p 401.00p 406.00p 19781
08/02/2017 404.00p 404.00p 401.00p 404.00p 9809
07/02/2017 401.00p 401.50p 398.50p 398.50p 16689
06/02/2017 395.75p 400.00p 395.46p 395.75p 15529
03/02/2017 392.00p 395.35p 390.95p 392.00p 10993
02/02/2017 390.50p 395.75p 386.00p 391.75p 19803
01/02/2017 394.13p 394.13p 392.50p 393.25p 6398
31/01/2017 393.99p 395.00p 393.25p 393.25p 6835
30/01/2017 392.32p 396.83p 392.32p 393.00p 10785
27/01/2017 393.41p 396.00p 393.13p 393.13p 7295
26/01/2017 396.00p 396.00p 392.26p 396.00p 9635
25/01/2017 396.00p 397.00p 392.27p 396.00p 19434
24/01/2017 396.00p 400.00p 390.90p 393.00p 17670
23/01/2017 396.00p 396.66p 391.61p 396.00p 7810
20/01/2017 398.00p 398.00p 393.00p 393.00p 11269
19/01/2017 395.75p 398.00p 392.15p 393.00p 24132
18/01/2017 388.00p 392.37p 388.00p 388.00p 11725
17/01/2017 395.75p 395.75p 389.00p 395.75p 6127
16/01/2017 388.73p 391.50p 388.73p 391.50p 1586
13/01/2017 388.50p 391.15p 388.50p 390.50p 6227
12/01/2017 390.86p 390.86p 387.93p 390.50p 25272
11/01/2017 392.00p 393.00p 388.00p 393.00p 43420
10/01/2017 388.00p 390.75p 388.00p 390.50p 8840
09/01/2017 388.50p 393.58p 388.06p 393.00p 21623
06/01/2017 391.67p 392.37p 384.27p 391.88p 25300
05/01/2017 386.00p 391.37p 386.00p 386.00p 6738
04/01/2017 385.75p 394.00p 385.75p 386.00p 2510
03/01/2017 384.05p 391.45p 383.25p 389.50p 10874
30/12/2016 389.82p 389.82p 384.27p 387.88p 6682
29/12/2016 383.00p 388.04p 383.00p 383.00p 3531
28/12/2016 392.50p 392.50p 385.00p 389.37p 13335
23/12/2016 388.18p 388.18p 383.99p 386.50p 2597
22/12/2016 390.00p 390.00p 384.82p 390.00p 2876
21/12/2016 390.00p 390.00p 384.82p 390.00p 3272
20/12/2016 390.00p 393.00p 380.50p 388.00p 29098
19/12/2016 385.58p 387.56p 380.00p 385.00p 27871
16/12/2016 380.00p 387.00p 377.30p 380.00p 14352
15/12/2016 380.00p 380.00p 374.47p 377.50p 1947
14/12/2016 373.00p 380.55p 373.00p 373.00p 8308
13/12/2016 370.00p 377.92p 370.00p 374.00p 4309
12/12/2016 377.00p 377.92p 371.56p 374.00p 26434
09/12/2016 371.00p 376.93p 366.25p 373.50p 15247
08/12/2016 367.00p 372.25p 364.50p 367.75p 21449
07/12/2016 357.00p 363.48p 357.00p 358.00p 7257
06/12/2016 361.00p 361.00p 350.36p 361.00p 24097
05/12/2016 355.00p 361.00p 348.10p 361.00p 34187
02/12/2016 350.00p 360.75p 348.81p 355.50p 24517
01/12/2016 350.00p 350.00p 345.00p 345.00p 27252
30/11/2016 357.75p 361.00p 346.33p 353.00p 28747
29/11/2016 360.25p 368.46p 357.50p 357.50p 36649
28/11/2016 360.25p 375.16p 360.25p 365.00p 25776
25/11/2016 360.25p 369.13p 360.25p 368.50p 13213
24/11/2016 360.25p 370.00p 360.25p 368.62p 7891
23/11/2016 360.00p 369.46p 360.00p 360.00p 16895
22/11/2016 361.33p 369.50p 360.25p 368.75p 22655
21/11/2016 361.98p 363.00p 361.76p 363.00p 25034
18/11/2016 369.01p 369.01p 358.00p 368.00p 5881
17/11/2016 372.00p 372.00p 356.50p 364.00p 17558
16/11/2016 370.00p 370.00p 364.12p 364.12p 4486
15/11/2016 372.00p 373.69p 358.40p 372.00p 12542
14/11/2016 368.00p 372.00p 360.19p 364.00p 4917
11/11/2016 357.52p 359.75p 355.25p 359.75p 14275
10/11/2016 364.75p 366.55p 357.00p 357.00p 26451
09/11/2016 354.50p 359.03p 348.00p 354.50p 12007
08/11/2016 369.86p 369.86p 359.00p 365.88p 16443
07/11/2016 362.00p 365.88p 359.00p 365.88p 20688
04/11/2016 364.75p 372.25p 356.39p 365.25p 35705
03/11/2016 365.00p 373.60p 361.00p 361.00p 4321
02/11/2016 365.00p 376.19p 365.00p 371.88p 22552
01/11/2016 370.00p 379.50p 366.71p 370.00p 18125
31/10/2016 374.00p 375.90p 369.89p 370.25p 17729
28/10/2016 376.00p 379.74p 374.00p 374.00p 9472
27/10/2016 380.25p 385.75p 376.00p 376.00p 17796
26/10/2016 392.75p 392.75p 385.88p 386.88p 467
25/10/2016 389.75p 390.00p 379.69p 387.00p 18548
24/10/2016 380.00p 385.36p 379.88p 380.00p 2097
21/10/2016 382.25p 389.72p 380.25p 380.25p 8589
20/10/2016 381.00p 381.00p 381.00p 381.00p 1000
19/10/2016 386.25p 389.97p 385.25p 385.25p 7831
18/10/2016 382.25p 386.00p 382.25p 385.88p 23644
17/10/2016 387.00p 390.00p 385.00p 385.25p 6578
14/10/2016 387.00p 392.50p 387.00p 392.50p 7158
13/10/2016 392.00p 393.37p 388.00p 390.00p 4580
12/10/2016 392.00p 404.81p 392.00p 392.00p 10192
11/10/2016 393.25p 404.81p 392.99p 393.00p 14811
10/10/2016 399.75p 399.75p 393.50p 396.50p 22826
07/10/2016 395.50p 402.75p 394.13p 402.75p 14591
06/10/2016 395.25p 404.97p 395.00p 395.00p 16394
05/10/2016 395.25p 409.75p 395.00p 395.00p 5682
04/10/2016 410.00p 411.00p 398.75p 398.75p 4508
03/10/2016 408.00p 410.00p 396.34p 410.00p 15929
30/09/2016 406.27p 406.27p 400.20p 400.50p 3913
29/09/2016 406.27p 406.27p 399.65p 400.00p 1595
28/09/2016 398.60p 404.35p 398.60p 398.62p 11750
27/09/2016 398.60p 405.74p 398.50p 398.50p 3749
26/09/2016 405.84p 406.39p 398.50p 398.50p 12950
23/09/2016 403.00p 406.00p 397.13p 397.13p 9357
22/09/2016 406.00p 406.00p 392.31p 406.00p 2267
21/09/2016 405.00p 405.00p 391.31p 405.00p 527
20/09/2016 401.00p 405.00p 390.09p 405.00p 8180
19/09/2016 399.00p 399.00p 385.00p 399.00p 2748
16/09/2016 399.00p 399.00p 382.32p 399.00p 8623
15/09/2016 392.94p 395.00p 385.42p 386.00p 13135
14/09/2016 388.00p 394.81p 381.69p 385.50p 7929
13/09/2016 381.12p 387.62p 381.12p 381.50p 1917
12/09/2016 375.00p 387.37p 375.00p 375.00p 7575
09/09/2016 390.75p 390.75p 377.00p 377.00p 6612
08/09/2016 382.77p 390.61p 381.95p 384.00p 4670
07/09/2016 375.25p 383.00p 375.25p 383.00p 4226
06/09/2016 378.04p 391.00p 378.04p 382.12p 5769
05/09/2016 385.00p 388.43p 373.81p 381.63p 16478
02/09/2016 370.00p 378.14p 365.00p 365.00p 29072
01/09/2016 375.00p 375.33p 366.00p 373.13p 9894
31/08/2016 365.25p 375.33p 365.25p 373.00p 10486
30/08/2016 381.00p 381.00p 365.00p 372.50p 9533
26/08/2016 365.00p 369.97p 365.00p 365.00p 2142
25/08/2016 365.00p 371.49p 365.00p 365.00p 1155
24/08/2016 373.13p 375.49p 365.25p 370.00p 7980
23/08/2016 365.00p 380.59p 365.00p 365.00p 10913
22/08/2016 368.50p 373.71p 366.00p 368.50p 23244
19/08/2016 377.94p 377.94p 368.00p 372.50p 6016
18/08/2016 363.00p 380.75p 363.00p 380.00p 21420
17/08/2016 363.00p 381.00p 363.00p 363.00p 24123
16/08/2016 374.00p 380.00p 372.00p 372.00p 5144
15/08/2016 371.00p 379.81p 368.00p 368.00p 4546
12/08/2016 375.31p 375.31p 368.00p 368.00p 2584
11/08/2016 370.00p 372.63p 365.48p 370.50p 2781
10/08/2016 371.05p 371.05p 363.95p 365.00p 12539
09/08/2016 374.00p 374.00p 360.43p 374.00p 6079
08/08/2016 364.71p 368.82p 364.41p 364.50p 4704
05/08/2016 364.86p 364.86p 363.23p 364.50p 5810
04/08/2016 366.00p 370.00p 361.61p 366.50p 30540
03/08/2016 370.00p 374.38p 367.31p 370.00p 2886
02/08/2016 368.00p 368.28p 361.63p 363.50p 2572
01/08/2016 369.46p 370.00p 359.25p 364.50p 31557
29/07/2016 370.00p 370.30p 369.26p 370.00p 4819
28/07/2016 357.72p 366.06p 357.72p 362.50p 43426
27/07/2016 361.00p 371.52p 355.00p 362.00p 33974
26/07/2016 360.00p 360.00p 347.87p 353.50p 12642

*Close Price adjusted for both dividends and splits