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
04/11/2022 422.00p 429.82p 412.90p 420.50p 689
03/11/2022 422.00p 429.82p 420.50p 420.50p 2
02/11/2022 422.00p 429.82p 421.00p 421.00p 2
01/11/2022 422.00p 423.49p 412.00p 421.00p 2254
31/10/2022 422.00p 423.49p 419.50p 419.50p 2
28/10/2022 422.00p 423.49p 419.50p 419.50p 2
27/10/2022 422.00p 434.49p 427.50p 427.50p 3
26/10/2022 422.00p 433.91p 417.00p 431.50p 852
25/10/2022 422.00p 429.00p 420.72p 429.00p 10343
24/10/2022 426.00p 439.05p 419.58p 423.00p 19501
21/10/2022 420.00p 437.10p 420.00p 428.00p 30761
20/10/2022 422.00p 437.82p 422.00p 430.00p 12390
19/10/2022 428.00p 439.87p 414.93p 428.00p 14846
18/10/2022 430.00p 442.06p 428.00p 428.00p 7041
17/10/2022 432.00p 437.84p 416.00p 434.00p 18668
14/10/2022 432.00p 441.32p 421.98p 432.50p 20428
13/10/2022 432.00p 438.35p 427.00p 427.00p 1473
12/10/2022 436.00p 436.30p 430.00p 430.00p 2
11/10/2022 436.00p 440.94p 436.00p 436.00p 89
10/10/2022 450.00p 450.00p 437.00p 450.00p 2877
07/10/2022 443.00p 452.23p 443.00p 449.50p 6490
06/10/2022 443.00p 446.10p 444.00p 444.00p 2
05/10/2022 443.00p 445.40p 440.00p 440.00p 8587
04/10/2022 441.00p 446.00p 435.00p 446.00p 4677
03/10/2022 441.00p 441.00p 431.00p 441.00p 12452
30/09/2022 430.00p 435.40p 427.00p 435.00p 503
29/09/2022 430.00p 438.90p 427.00p 427.50p 3002
28/09/2022 430.00p 439.00p 430.00p 439.00p 11320
27/09/2022 440.00p 449.90p 435.00p 438.50p 26933
26/09/2022 440.00p 446.00p 434.00p 446.00p 8884
23/09/2022 448.00p 451.90p 441.00p 441.50p 15590
22/09/2022 450.00p 450.90p 447.00p 450.00p 11069
21/09/2022 451.00p 455.90p 449.00p 454.00p 1430
20/09/2022 451.00p 466.90p 450.00p 450.00p 6196
16/09/2022 462.00p 462.00p 452.00p 452.00p 13628
15/09/2022 454.00p 461.90p 452.00p 457.00p 9131
14/09/2022 452.00p 460.00p 452.00p 460.00p 14777
13/09/2022 458.00p 463.91p 451.00p 452.00p 59386
12/09/2022 464.00p 464.00p 454.00p 464.00p 14570
09/09/2022 460.00p 461.00p 451.00p 461.00p 4251
08/09/2022 444.00p 466.00p 444.00p 466.00p 5351
07/09/2022 444.00p 457.05p 443.00p 447.50p 10955
06/09/2022 444.00p 454.25p 444.00p 449.50p 10355
05/09/2022 446.00p 460.36p 444.00p 458.00p 11695
02/09/2022 449.00p 466.92p 445.00p 458.00p 24373
01/09/2022 455.00p 461.40p 453.00p 454.50p 40252
31/08/2022 476.00p 477.76p 455.00p 466.50p 4694
30/08/2022 476.00p 478.09p 459.00p 468.00p 561
29/08/2022 476.00p 477.09p 461.00p 470.00p 34180
26/08/2022 476.00p 477.09p 461.00p 470.00p 14680
25/08/2022 463.00p 472.07p 458.00p 467.50p 13200
24/08/2022 473.00p 479.76p 457.22p 470.50p 10786
23/08/2022 473.00p 483.25p 461.00p 461.00p 17494
22/08/2022 480.00p 485.00p 467.00p 472.50p 110957
19/08/2022 472.00p 480.00p 470.89p 480.00p 13319
18/08/2022 472.00p 493.54p 471.00p 480.50p 6502
17/08/2022 472.00p 491.00p 471.87p 477.00p 36492
16/08/2022 475.00p 475.00p 471.00p 475.00p 23751
15/08/2022 468.00p 475.50p 467.20p 475.50p 28788
12/08/2022 468.00p 472.00p 461.80p 468.00p 37196
11/08/2022 467.00p 479.00p 455.00p 470.00p 134439
10/08/2022 425.00p 467.48p 459.00p 459.50p 28694
09/08/2022 425.00p 480.00p 425.00p 464.00p 136085
08/08/2022 405.00p 416.92p 405.00p 405.00p 13381
05/08/2022 410.00p 414.57p 401.70p 410.00p 11332
04/08/2022 410.00p 411.50p 402.01p 411.50p 20972
03/08/2022 408.00p 410.00p 405.84p 410.00p 4261
02/08/2022 409.00p 408.00p 402.66p 404.00p 6424
01/08/2022 409.00p 409.00p 400.00p 404.00p 25992
29/07/2022 404.00p 408.00p 404.00p 404.00p 8072
28/07/2022 402.00p 406.90p 400.00p 406.00p 2927
27/07/2022 401.00p 406.00p 397.65p 406.00p 7761
26/07/2022 408.00p 408.00p 396.00p 401.50p 20065
25/07/2022 398.00p 402.00p 393.61p 402.00p 2461
22/07/2022 398.00p 402.00p 397.04p 398.00p 13425
21/07/2022 403.00p 403.00p 390.00p 395.00p 6239
20/07/2022 397.00p 407.08p 395.00p 404.00p 10604
19/07/2022 394.00p 400.50p 390.01p 400.50p 1798
18/07/2022 394.00p 395.00p 394.00p 395.00p 554
15/07/2022 385.00p 394.00p 385.01p 394.00p 5035
14/07/2022 385.00p 391.51p 385.00p 388.00p 31797
13/07/2022 389.00p 390.99p 389.45p 390.50p 1294
12/07/2022 389.00p 396.83p 388.98p 392.00p 7098
11/07/2022 394.00p 399.00p 396.41p 397.00p 1109
08/07/2022 394.00p 402.00p 391.01p 394.00p 5344
07/07/2022 395.00p 398.00p 390.00p 395.00p 31626
06/07/2022 395.00p 395.00p 390.00p 395.00p 59278
05/07/2022 394.00p 399.36p 390.01p 396.00p 18285
04/07/2022 394.00p 414.82p 392.00p 392.00p 4458
01/07/2022 414.00p 406.00p 404.97p 406.00p 13374
30/06/2022 414.00p 414.95p 404.28p 405.00p 8239
29/06/2022 433.00p 433.00p 430.00p 430.00p 0
28/06/2022 420.00p 433.00p 426.00p 433.00p 0
27/06/2022 420.00p 426.00p 414.00p 426.00p 2984
24/06/2022 420.00p 426.00p 411.08p 426.00p 8460
23/06/2022 408.00p 409.88p 408.00p 408.00p 233
22/06/2022 410.00p 410.00p 410.00p 410.00p 12629
21/06/2022 417.00p 424.00p 417.00p 417.00p 3706
20/06/2022 426.00p 422.13p 415.00p 419.00p 30601
17/06/2022 426.00p 426.00p 422.48p 426.00p 4954
16/06/2022 425.00p 425.00p 413.00p 419.00p 9284
15/06/2022 424.00p 431.00p 424.00p 427.50p 6165
14/06/2022 424.00p 427.00p 423.00p 423.00p 8939
13/06/2022 441.00p 432.99p 426.50p 426.50p 1739
10/06/2022 441.00p 442.99p 434.00p 434.00p 1621
09/06/2022 441.00p 444.00p 439.57p 442.50p 22347
08/06/2022 443.00p 444.92p 441.00p 443.50p 2798
07/06/2022 444.00p 444.60p 441.60p 443.50p 4355
06/06/2022 440.00p 445.64p 439.14p 442.00p 753
03/06/2022 440.00p 443.99p 432.00p 434.50p 21210
02/06/2022 440.00p 443.99p 432.00p 434.50p 21210
01/06/2022 440.00p 443.99p 432.00p 434.50p 21210
31/05/2022 440.00p 445.90p 438.48p 440.00p 4396
27/05/2022 435.00p 455.00p 430.00p 444.00p 23776
26/05/2022 427.00p 442.00p 427.00p 432.00p 79359
25/05/2022 427.00p 432.00p 426.10p 432.00p 16486
24/05/2022 420.00p 423.50p 415.78p 423.50p 42907
23/05/2022 417.00p 427.00p 415.00p 427.00p 5228
20/05/2022 414.00p 415.43p 411.00p 412.00p 5719
19/05/2022 409.00p 414.00p 402.00p 407.00p 15103
18/05/2022 418.00p 429.00p 413.06p 418.00p 8022
17/05/2022 407.00p 423.83p 407.00p 416.00p 12416
16/05/2022 402.00p 417.49p 408.00p 412.00p 14324
13/05/2022 402.00p 412.00p 406.00p 412.00p 7715
12/05/2022 402.00p 405.00p 400.00p 400.00p 2002
11/05/2022 410.00p 420.12p 410.00p 410.00p 4710
10/05/2022 417.00p 420.04p 413.80p 417.50p 7033
09/05/2022 420.00p 422.00p 417.75p 422.00p 7243
06/05/2022 420.00p 425.80p 420.00p 420.00p 10625
05/05/2022 440.00p 443.00p 430.00p 435.00p 12716
04/05/2022 440.00p 449.60p 430.00p 448.00p 4302
03/05/2022 444.00p 452.52p 441.06p 450.00p 15137
02/05/2022 444.00p 449.99p 443.00p 447.50p 7466
29/04/2022 444.00p 449.99p 443.00p 447.50p 7466
28/04/2022 455.00p 462.98p 440.00p 454.00p 12779
27/04/2022 455.00p 452.74p 448.00p 448.00p 335
26/04/2022 455.00p 456.88p 450.00p 453.00p 3638
25/04/2022 455.00p 460.10p 448.00p 460.00p 18200
22/04/2022 462.00p 464.55p 457.67p 464.00p 18931
21/04/2022 472.00p 474.00p 467.83p 474.00p 18034
20/04/2022 464.00p 471.50p 462.00p 471.50p 5863
19/04/2022 462.00p 469.00p 456.66p 469.00p 7294
18/04/2022 482.00p 472.00p 464.50p 472.00p 7459
15/04/2022 482.00p 472.00p 464.50p 472.00p 7459
14/04/2022 482.00p 472.00p 464.50p 472.00p 7459
13/04/2022 482.00p 482.00p 462.19p 482.00p 4545
12/04/2022 482.00p 477.71p 462.00p 469.00p 22584
11/04/2022 482.00p 470.12p 468.00p 470.00p 4642
08/04/2022 482.00p 482.00p 469.04p 482.00p 15447
07/04/2022 464.00p 472.50p 463.13p 466.50p 36945
06/04/2022 462.00p 470.00p 460.00p 470.00p 26992
05/04/2022 465.00p 465.01p 454.00p 461.50p 1845
04/04/2022 469.00p 479.24p 464.00p 468.50p 25331
01/04/2022 472.00p 472.05p 464.02p 471.00p 20046
31/03/2022 460.00p 469.85p 460.00p 460.00p 13044
30/03/2022 462.00p 468.00p 465.01p 468.00p 8607
29/03/2022 462.00p 470.00p 461.00p 467.50p 23365
28/03/2022 461.00p 461.50p 458.00p 461.50p 2624
25/03/2022 465.00p 470.00p 456.00p 470.00p 17925
24/03/2022 467.00p 468.00p 462.00p 468.00p 12382
23/03/2022 475.00p 478.44p 464.00p 475.00p 43888
22/03/2022 475.00p 478.00p 468.12p 475.00p 39697
21/03/2022 452.00p 473.37p 440.00p 472.50p 20957
18/03/2022 465.00p 478.00p 453.90p 478.00p 20372
17/03/2022 445.00p 466.00p 445.00p 462.00p 6412
16/03/2022 454.00p 462.00p 444.00p 444.00p 23452
15/03/2022 439.00p 446.39p 439.50p 439.50p 2808
14/03/2022 439.00p 451.95p 431.00p 447.00p 30055
11/03/2022 446.00p 448.83p 439.00p 439.00p 24096
10/03/2022 451.00p 451.00p 434.00p 434.00p 9878
09/03/2022 451.00p 452.00p 433.18p 442.00p 5166
08/03/2022 425.00p 440.99p 420.05p 432.50p 26114
07/03/2022 434.00p 445.77p 430.00p 435.00p 18051
04/03/2022 461.00p 471.32p 430.00p 442.00p 126988
03/03/2022 476.00p 485.62p 469.00p 471.00p 4952
02/03/2022 488.00p 488.00p 481.08p 488.00p 756
01/03/2022 474.00p 481.50p 474.00p 476.50p 11592
28/02/2022 486.00p 486.00p 478.00p 478.00p 6425
25/02/2022 468.00p 498.44p 468.00p 468.00p 6895
24/02/2022 485.00p 496.02p 476.00p 476.00p 29574
23/02/2022 504.00p 506.00p 502.00p 504.00p 39706
22/02/2022 508.00p 508.00p 490.04p 504.00p 4323
21/02/2022 506.00p 517.36p 503.96p 504.00p 14580
18/02/2022 510.00p 524.00p 506.00p 524.00p 16312
17/02/2022 516.00p 518.00p 508.00p 518.00p 3429
16/02/2022 516.00p 523.68p 510.00p 519.00p 15597
15/02/2022 516.00p 516.00p 514.00p 516.00p 1000
14/02/2022 516.00p 522.00p 516.00p 516.00p 376544
11/02/2022 518.00p 528.24p 512.37p 522.00p 10380
10/02/2022 524.00p 536.00p 516.00p 536.00p 25363
09/02/2022 524.00p 536.00p 518.00p 536.00p 27915
08/02/2022 522.00p 524.15p 522.00p 524.00p 4004
07/02/2022 520.00p 533.40p 516.00p 518.00p 16392
04/02/2022 528.00p 530.00p 523.55p 524.00p 3398
03/02/2022 530.00p 534.00p 520.00p 520.00p 6436
02/02/2022 530.00p 540.26p 530.00p 540.00p 17080
01/02/2022 530.00p 536.84p 526.00p 526.00p 8853
31/01/2022 530.00p 535.12p 526.04p 527.00p 5644
28/01/2022 530.00p 530.00p 510.00p 510.00p 8396
27/01/2022 534.00p 542.00p 514.05p 542.00p 17305

*Close Price adjusted for both dividends and splits