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
25/07/2016 346.25p 356.29p 346.00p 346.00p 14269
22/07/2016 348.80p 355.56p 348.80p 352.62p 14073
21/07/2016 360.00p 360.00p 348.86p 360.00p 5492
20/07/2016 355.29p 356.29p 348.04p 353.00p 7394
19/07/2016 357.00p 357.00p 341.78p 357.00p 10437
18/07/2016 348.17p 350.00p 341.43p 346.00p 7363
15/07/2016 348.17p 348.17p 338.73p 344.00p 16286
14/07/2016 340.00p 348.17p 340.00p 344.50p 9500
13/07/2016 342.56p 346.32p 335.74p 344.50p 17796
12/07/2016 341.25p 347.68p 332.44p 339.25p 38196
11/07/2016 329.25p 339.75p 325.00p 329.25p 42217
08/07/2016 330.00p 336.12p 322.35p 328.50p 28601
07/07/2016 329.75p 335.00p 322.35p 325.62p 60483
06/07/2016 353.25p 353.93p 325.00p 330.63p 42290
05/07/2016 365.00p 365.00p 353.32p 356.50p 30531
04/07/2016 364.00p 367.50p 356.48p 367.50p 28007
01/07/2016 363.00p 367.50p 353.42p 367.50p 19483
30/06/2016 358.25p 365.00p 356.19p 359.25p 18484
29/06/2016 351.00p 361.62p 351.00p 351.00p 24693
28/06/2016 366.75p 385.16p 352.00p 352.00p 14810
27/06/2016 385.00p 388.97p 371.87p 377.50p 27506
24/06/2016 374.75p 389.00p 361.00p 382.50p 62404
23/06/2016 405.00p 409.88p 398.00p 398.00p 59607
22/06/2016 405.00p 405.00p 398.25p 398.75p 11493
21/06/2016 405.00p 410.00p 399.25p 405.00p 51811
20/06/2016 405.00p 408.50p 400.30p 408.50p 9505
17/06/2016 399.25p 419.50p 390.00p 419.50p 335344
16/06/2016 399.00p 400.80p 393.00p 399.00p 47449
15/06/2016 405.00p 412.21p 400.00p 405.00p 299330
14/06/2016 412.75p 414.75p 407.69p 411.50p 111501
13/06/2016 412.92p 413.90p 405.08p 410.00p 11348
10/06/2016 407.50p 409.95p 406.00p 407.50p 6063
09/06/2016 407.50p 410.00p 407.00p 407.50p 14228
08/06/2016 407.50p 410.00p 406.90p 407.50p 13530
07/06/2016 405.00p 409.90p 403.10p 406.00p 35001
06/06/2016 402.50p 409.00p 401.45p 405.00p 13744
03/06/2016 400.00p 405.00p 396.90p 400.00p 8599
02/06/2016 392.00p 403.70p 392.00p 399.00p 7875
01/06/2016 389.50p 398.25p 389.50p 391.50p 8637
31/05/2016 384.00p 393.78p 380.15p 387.25p 19731
27/05/2016 384.00p 384.00p 380.80p 384.00p 3847
26/05/2016 383.50p 384.00p 379.09p 384.00p 18579
25/05/2016 383.50p 384.40p 379.09p 383.50p 13107
24/05/2016 383.50p 383.50p 379.09p 383.50p 750
23/05/2016 384.00p 384.00p 379.00p 383.50p 12036
20/05/2016 384.00p 384.00p 378.00p 384.00p 12596
19/05/2016 384.00p 384.00p 379.10p 384.00p 7241
18/05/2016 385.00p 385.00p 379.00p 384.00p 27312
17/05/2016 385.00p 385.00p 381.50p 385.00p 2284
16/05/2016 386.50p 386.50p 381.09p 385.00p 9595
13/05/2016 387.50p 387.55p 385.00p 386.50p 20012
12/05/2016 387.50p 389.45p 386.55p 387.50p 9406
11/05/2016 387.50p 389.95p 386.25p 387.50p 7584
10/05/2016 387.50p 389.95p 386.55p 387.50p 7489
09/05/2016 387.50p 390.00p 386.55p 387.50p 14088
06/05/2016 387.50p 389.50p 386.55p 387.50p 9115
05/05/2016 387.50p 390.00p 387.50p 387.50p 5360
04/05/2016 387.50p 390.00p 386.50p 387.50p 33480
03/05/2016 387.00p 390.00p 385.80p 387.50p 11448
29/04/2016 387.00p 389.40p 385.74p 387.00p 10127
28/04/2016 387.00p 389.34p 385.92p 387.00p 5842
27/04/2016 389.00p 390.00p 384.00p 387.00p 18285
26/04/2016 383.00p 394.00p 383.00p 389.00p 30743
25/04/2016 383.00p 386.00p 381.80p 383.00p 11036
22/04/2016 383.00p 385.50p 383.00p 383.00p 10625
21/04/2016 383.00p 385.34p 381.74p 383.00p 5934
20/04/2016 377.50p 381.00p 376.43p 381.00p 7508
19/04/2016 376.50p 379.95p 375.25p 377.50p 37199
18/04/2016 376.50p 378.67p 375.00p 376.50p 15670
15/04/2016 378.50p 382.00p 376.54p 378.50p 19712
14/04/2016 378.50p 381.93p 376.54p 378.50p 18500
13/04/2016 376.00p 381.30p 373.42p 378.50p 12847
12/04/2016 376.00p 381.88p 372.40p 376.00p 19051
11/04/2016 376.00p 382.00p 370.00p 376.00p 28326
08/04/2016 376.00p 380.11p 370.00p 376.00p 16259
07/04/2016 376.00p 379.24p 370.60p 376.00p 18438
06/04/2016 376.00p 379.00p 370.00p 376.00p 47339
05/04/2016 377.00p 379.24p 365.00p 376.00p 610012
04/04/2016 376.00p 380.78p 368.16p 377.00p 32492
01/04/2016 376.00p 380.48p 368.00p 376.00p 19189
31/03/2016 377.00p 381.34p 365.00p 376.00p 36573
30/03/2016 378.50p 382.13p 370.00p 377.00p 39050
29/03/2016 377.50p 380.56p 373.00p 377.50p 45971
24/03/2016 377.50p 380.56p 373.00p 377.50p 12082
23/03/2016 378.50p 380.88p 374.00p 377.50p 20655
22/03/2016 378.50p 380.95p 375.50p 378.50p 17061
21/03/2016 377.00p 380.95p 375.77p 378.50p 20593
18/03/2016 376.00p 380.50p 372.00p 377.00p 11538
17/03/2016 376.00p 378.88p 370.12p 376.00p 15409
16/03/2016 376.00p 378.88p 370.00p 376.00p 12542
15/03/2016 378.00p 381.36p 370.00p 376.00p 10795
14/03/2016 380.00p 383.50p 375.00p 378.00p 11133
11/03/2016 380.00p 382.40p 375.00p 380.00p 14965
10/03/2016 381.50p 383.18p 375.00p 380.00p 28150
09/03/2016 389.50p 394.18p 383.00p 386.00p 6210
08/03/2016 389.50p 394.18p 389.50p 389.50p 133
07/03/2016 390.50p 394.46p 383.00p 389.50p 8222
04/03/2016 390.50p 394.68p 386.54p 390.50p 16246
03/03/2016 390.50p 394.79p 386.21p 390.50p 5969
02/03/2016 389.00p 391.71p 386.21p 390.50p 13095
01/03/2016 386.50p 391.57p 381.43p 386.50p 13232
29/02/2016 386.50p 388.19p 381.56p 386.50p 9289
26/02/2016 386.50p 388.45p 386.50p 386.50p 6363
25/02/2016 388.00p 390.10p 382.40p 388.00p 3908
24/02/2016 385.00p 393.60p 385.00p 388.00p 13002
23/02/2016 385.00p 392.00p 381.90p 385.00p 18330
22/02/2016 380.00p 385.00p 376.65p 385.00p 11479
19/02/2016 377.50p 380.00p 372.20p 380.00p 16775
18/02/2016 376.50p 377.50p 369.87p 377.50p 17273
17/02/2016 375.00p 376.50p 370.00p 376.50p 18987
16/02/2016 370.00p 375.00p 369.80p 375.00p 14206
15/02/2016 370.00p 375.00p 360.00p 370.00p 25338
12/02/2016 376.50p 376.50p 358.00p 370.00p 33602
11/02/2016 380.00p 380.00p 370.00p 376.50p 10140
10/02/2016 387.00p 387.00p 370.00p 380.50p 27601
09/02/2016 387.50p 387.50p 380.00p 387.00p 20333
08/02/2016 395.50p 395.50p 384.00p 387.50p 12595
05/02/2016 395.50p 395.50p 391.09p 395.50p 5234
04/02/2016 395.00p 395.50p 394.80p 395.50p 13438
03/02/2016 395.00p 395.00p 394.80p 395.00p 21044
02/02/2016 395.00p 397.40p 395.00p 395.00p 4490
01/02/2016 395.00p 397.40p 391.20p 395.00p 48115
29/01/2016 389.50p 395.00p 385.99p 395.00p 4183
28/01/2016 389.00p 394.00p 384.81p 389.50p 34411
27/01/2016 385.50p 390.00p 381.21p 390.00p 18191
26/01/2016 386.50p 386.50p 375.00p 385.50p 17047
25/01/2016 391.00p 393.94p 382.00p 388.00p 17264
22/01/2016 390.25p 396.46p 384.00p 391.00p 26536
21/01/2016 391.50p 396.00p 384.79p 390.25p 15425
20/01/2016 396.00p 398.40p 387.00p 392.00p 23902
19/01/2016 396.00p 399.50p 391.00p 396.00p 23161
18/01/2016 395.00p 397.50p 390.00p 394.00p 26409
15/01/2016 399.00p 401.88p 392.00p 395.00p 28120
14/01/2016 400.00p 403.60p 395.10p 399.00p 27191
13/01/2016 400.00p 403.60p 395.50p 400.00p 14210
12/01/2016 400.00p 403.60p 396.00p 400.00p 19355
11/01/2016 401.50p 410.00p 395.00p 400.00p 64938
08/01/2016 400.00p 408.00p 400.00p 403.00p 33297
07/01/2016 399.00p 400.94p 397.40p 400.00p 16292
06/01/2016 401.50p 406.00p 400.69p 401.50p 25614
05/01/2016 396.50p 406.00p 396.50p 401.50p 44715
04/01/2016 397.00p 400.00p 395.31p 396.50p 21329
31/12/2015 397.00p 401.90p 393.00p 397.00p 3397
30/12/2015 393.00p 407.00p 393.00p 397.00p 30013
29/12/2015 393.00p 398.00p 390.90p 393.00p 2773
24/12/2015 393.00p 398.00p 393.00p 393.00p 949
23/12/2015 389.00p 398.00p 389.00p 393.00p 17221
22/12/2015 386.00p 390.00p 383.68p 386.00p 12765
21/12/2015 386.00p 390.00p 383.68p 386.00p 65579
18/12/2015 385.00p 389.00p 385.00p 385.00p 5125
17/12/2015 385.00p 390.00p 381.10p 385.00p 25405
16/12/2015 384.00p 387.60p 380.80p 384.00p 13030
15/12/2015 383.00p 388.00p 379.60p 384.00p 14060
14/12/2015 383.00p 388.00p 379.60p 383.00p 14899
11/12/2015 384.00p 388.00p 381.28p 383.00p 11439
10/12/2015 384.00p 388.00p 380.00p 384.00p 34448
09/12/2015 381.00p 388.00p 381.00p 384.00p 14455
08/12/2015 381.00p 386.00p 378.90p 381.00p 5523
07/12/2015 376.00p 390.00p 376.00p 381.00p 11776
04/12/2015 374.00p 381.00p 374.00p 376.00p 13297
03/12/2015 375.00p 379.00p 375.00p 375.00p 12228
02/12/2015 375.00p 379.00p 372.00p 375.00p 11535
01/12/2015 363.00p 379.00p 361.64p 375.00p 17264
30/11/2015 362.50p 364.50p 362.50p 363.00p 13037
27/11/2015 362.50p 364.45p 360.55p 362.50p 7434
26/11/2015 362.50p 364.25p 362.50p 362.50p 10788
25/11/2015 362.00p 364.10p 362.00p 362.50p 6110
24/11/2015 362.00p 363.92p 359.66p 362.00p 7669
23/11/2015 360.00p 363.92p 357.88p 362.00p 13375
20/11/2015 360.00p 363.60p 360.00p 360.00p 11
19/11/2015 360.00p 363.60p 356.10p 360.00p 12083
18/11/2015 357.50p 362.50p 357.50p 358.25p 7925
17/11/2015 357.50p 361.10p 353.50p 357.50p 9007
16/11/2015 357.50p 361.10p 357.50p 357.50p 6317
13/11/2015 357.50p 361.10p 357.50p 357.50p 3040
12/11/2015 357.75p 361.46p 353.00p 357.50p 26068
11/11/2015 357.75p 361.55p 353.00p 357.75p 15520
10/11/2015 357.75p 361.55p 357.75p 357.75p 9338
09/11/2015 355.00p 361.50p 351.70p 357.75p 44639
06/11/2015 355.00p 360.00p 355.00p 355.00p 36067
05/11/2015 355.00p 359.00p 352.50p 355.00p 28974
04/11/2015 352.50p 359.00p 352.50p 355.00p 24458
03/11/2015 352.00p 357.00p 349.89p 352.50p 16370
02/11/2015 350.00p 356.00p 350.00p 352.00p 14681
30/10/2015 350.00p 354.00p 347.10p 350.00p 9507
29/10/2015 350.00p 360.00p 346.90p 350.00p 12608
28/10/2015 347.50p 354.00p 347.50p 350.00p 14864
27/10/2015 347.00p 351.00p 343.00p 347.50p 20869
26/10/2015 348.50p 350.67p 345.77p 348.50p 12107
23/10/2015 348.00p 351.23p 345.77p 348.50p 5242
22/10/2015 348.00p 349.44p 348.00p 348.00p 11570
21/10/2015 348.00p 349.44p 348.00p 348.00p 14022
20/10/2015 348.00p 348.00p 345.00p 348.00p 1500
19/10/2015 348.00p 350.34p 345.66p 348.00p 5949
16/10/2015 347.00p 350.34p 347.00p 348.00p 11386
15/10/2015 347.00p 348.12p 343.88p 347.00p 6463
14/10/2015 347.00p 347.00p 343.88p 347.00p 1700
13/10/2015 347.00p 349.24p 347.00p 347.00p 4419
12/10/2015 346.00p 348.70p 346.00p 347.00p 1490
09/10/2015 346.00p 348.70p 346.00p 346.00p 6074

*Close Price adjusted for both dividends and splits