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
07/01/2011 222.00p 224.00p 222.00p 222.00p 366
06/01/2011 219.00p 222.00p 219.00p 222.00p 4562
05/01/2011 219.00p 219.00p 219.00p 219.00p 0
04/01/2011 218.50p 219.00p 218.50p 219.00p 0
31/12/2010 218.50p 218.50p 218.00p 218.50p 0
30/12/2010 218.50p 218.50p 216.01p 218.50p 1500
29/12/2010 218.50p 218.50p 218.00p 218.50p 0
24/12/2010 218.50p 218.50p 218.00p 218.50p 0
23/12/2010 218.50p 218.50p 218.00p 218.50p 0
22/12/2010 218.50p 218.50p 217.11p 218.50p 8770
21/12/2010 216.50p 218.50p 215.00p 218.50p 7000
20/12/2010 216.00p 218.79p 216.00p 216.50p 5000
17/12/2010 215.50p 216.50p 215.50p 216.00p 0
16/12/2010 215.50p 217.89p 215.00p 215.50p 4562
15/12/2010 215.50p 215.50p 215.00p 215.50p 0
14/12/2010 215.50p 215.50p 215.00p 215.50p 0
13/12/2010 215.50p 217.00p 215.50p 215.50p 1002
10/12/2010 215.50p 215.50p 215.00p 215.50p 0
09/12/2010 215.00p 215.50p 214.00p 215.50p 11251
08/12/2010 213.50p 217.50p 213.11p 215.00p 13664
07/12/2010 209.00p 215.00p 209.00p 213.50p 270
06/12/2010 207.00p 211.00p 205.50p 209.00p 17352
03/12/2010 206.00p 208.00p 206.00p 207.00p 12475
02/12/2010 206.00p 206.00p 206.00p 206.00p 0
01/12/2010 203.50p 206.50p 201.50p 206.00p 5621
30/11/2010 202.50p 204.00p 202.50p 203.50p 7279
29/11/2010 201.50p 205.00p 199.51p 202.50p 2945
26/11/2010 201.00p 201.00p 201.00p 201.00p 0
25/11/2010 199.00p 201.00p 198.00p 201.00p 10425
24/11/2010 198.50p 199.00p 196.00p 199.00p 7313
23/11/2010 198.00p 200.50p 198.00p 198.50p 5623
22/11/2010 198.00p 198.00p 196.00p 198.00p 4117
19/11/2010 196.50p 198.00p 196.50p 198.00p 0
18/11/2010 194.50p 197.00p 194.50p 195.50p 8250
17/11/2010 194.50p 196.00p 194.50p 194.50p 4425
16/11/2010 194.50p 196.00p 193.00p 194.50p 12792
15/11/2010 194.50p 195.00p 194.50p 194.50p 0
12/11/2010 194.50p 196.00p 194.50p 194.50p 20000
11/11/2010 194.50p 196.00p 192.50p 194.50p 8454
10/11/2010 196.50p 196.50p 194.50p 194.50p 16000
09/11/2010 196.50p 197.00p 194.00p 196.50p 34000
08/11/2010 196.50p 198.00p 196.50p 196.50p 5000
05/11/2010 196.50p 197.00p 196.50p 196.50p 0
04/11/2010 196.50p 198.00p 196.50p 196.50p 758
03/11/2010 195.50p 197.00p 193.00p 196.50p 11418
02/11/2010 195.50p 197.00p 195.00p 195.50p 3500
01/11/2010 195.50p 197.00p 193.00p 195.50p 8750
29/10/2010 195.50p 195.50p 193.00p 195.50p 3982
28/10/2010 195.50p 197.00p 194.00p 195.50p 7522
27/10/2010 195.50p 195.50p 193.00p 195.50p 15200
26/10/2010 196.50p 196.50p 195.00p 196.50p 4276
25/10/2010 196.25p 197.00p 195.00p 196.50p 2400
22/10/2010 196.25p 197.00p 195.00p 196.25p 7756
21/10/2010 195.50p 196.25p 195.00p 196.25p 0
20/10/2010 195.50p 195.50p 195.00p 195.50p 0
19/10/2010 195.50p 195.50p 194.00p 195.50p 1365
18/10/2010 196.50p 196.50p 195.00p 195.50p 0
15/10/2010 197.50p 197.50p 193.00p 196.50p 33500
14/10/2010 198.00p 198.00p 195.00p 197.50p 1112
13/10/2010 192.50p 194.50p 192.00p 194.50p 4000
12/10/2010 194.00p 194.00p 190.00p 192.50p 17300
11/10/2010 193.50p 195.00p 193.00p 194.00p 545
08/10/2010 193.50p 193.50p 192.00p 193.50p 12300
07/10/2010 193.50p 193.50p 191.00p 193.50p 3304
06/10/2010 193.50p 193.50p 192.00p 193.50p 1620
05/10/2010 193.50p 195.00p 192.00p 193.50p 4850
04/10/2010 193.50p 193.50p 193.00p 193.50p 0
01/10/2010 193.00p 193.00p 193.00p 193.00p 0
30/09/2010 193.00p 195.00p 193.00p 193.00p 500
29/09/2010 193.00p 193.00p 193.00p 193.00p 0
28/09/2010 193.00p 193.00p 193.00p 193.00p 0
27/09/2010 193.00p 193.00p 192.50p 193.00p 0
24/09/2010 193.00p 195.00p 190.00p 193.00p 20027
23/09/2010 194.50p 194.50p 193.00p 193.00p 0
22/09/2010 194.50p 195.00p 194.00p 194.50p 0
21/09/2010 192.50p 194.50p 191.00p 194.50p 10000
20/09/2010 192.00p 192.50p 189.00p 192.50p 20000
17/09/2010 191.50p 192.00p 191.00p 192.00p 1500
16/09/2010 190.00p 191.89p 190.00p 191.50p 3000
15/09/2010 185.50p 191.00p 185.50p 190.00p 9579
14/09/2010 184.50p 185.50p 184.00p 185.50p 2337
13/09/2010 182.50p 183.50p 182.00p 183.50p 10352
10/09/2010 182.50p 182.50p 180.00p 182.50p 11900
09/09/2010 180.00p 182.50p 180.00p 182.50p 6243
08/09/2010 180.00p 180.00p 177.50p 180.00p 725
07/09/2010 180.50p 180.50p 178.50p 180.00p 269
06/09/2010 180.50p 180.50p 178.50p 180.50p 1958
03/09/2010 180.50p 182.51p 178.11p 180.50p 16984
02/09/2010 180.50p 182.51p 180.00p 180.50p 670
01/09/2010 180.00p 182.51p 178.00p 180.50p 4050
31/08/2010 181.00p 183.51p 180.00p 180.00p 188
27/08/2010 181.50p 182.00p 179.50p 181.50p 2000
26/08/2010 181.50p 182.00p 181.50p 181.50p 0
25/08/2010 181.50p 182.00p 181.50p 181.50p 0
24/08/2010 182.50p 182.50p 179.75p 181.50p 5000
23/08/2010 182.50p 184.51p 181.00p 182.50p 8388
20/08/2010 182.50p 183.00p 182.50p 182.50p 0
19/08/2010 183.00p 183.00p 180.00p 182.50p 11000
18/08/2010 183.00p 183.00p 183.00p 183.00p 0
17/08/2010 183.00p 183.00p 183.00p 183.00p 0
16/08/2010 183.00p 185.51p 183.00p 183.00p 12850
13/08/2010 183.00p 185.51p 183.00p 183.00p 1337
12/08/2010 183.50p 183.50p 183.00p 183.00p 0
11/08/2010 186.00p 186.00p 183.50p 183.50p 0
10/08/2010 186.50p 189.00p 186.00p 186.50p 830
09/08/2010 185.50p 188.00p 185.50p 186.50p 4355
06/08/2010 183.50p 188.00p 183.50p 185.50p 8300
05/08/2010 181.50p 184.00p 181.50p 183.50p 0
04/08/2010 182.50p 182.50p 181.00p 181.50p 0
03/08/2010 183.50p 184.00p 182.00p 183.50p 1800
02/08/2010 183.50p 186.00p 183.50p 183.50p 1500
30/07/2010 182.50p 182.50p 182.00p 182.50p 0
29/07/2010 182.50p 182.50p 180.00p 182.50p 5000
28/07/2010 181.50p 184.00p 181.03p 182.50p 10500
27/07/2010 179.50p 183.00p 179.50p 181.50p 2000
26/07/2010 178.50p 180.00p 177.00p 179.50p 10000
23/07/2010 177.00p 180.00p 177.00p 177.50p 4000
22/07/2010 177.00p 177.00p 175.00p 177.00p 6836
21/07/2010 177.00p 178.00p 175.00p 177.00p 4900
20/07/2010 176.00p 180.00p 174.99p 177.00p 1747
19/07/2010 176.50p 178.00p 174.99p 176.00p 7123
16/07/2010 176.50p 179.00p 175.00p 176.50p 32500
15/07/2010 176.50p 176.50p 175.00p 176.50p 0
14/07/2010 176.50p 176.50p 175.00p 176.50p 0
13/07/2010 175.50p 177.49p 175.00p 176.50p 10250
12/07/2010 174.50p 177.49p 174.50p 175.50p 506
09/07/2010 171.00p 174.50p 171.00p 174.50p 6570
08/07/2010 170.00p 171.00p 169.00p 171.00p 4000
07/07/2010 170.00p 171.75p 169.00p 170.00p 14000
06/07/2010 169.00p 170.00p 169.00p 170.00p 0
05/07/2010 169.00p 169.00p 169.00p 169.00p 0
02/07/2010 169.00p 170.90p 167.00p 169.00p 14000
01/07/2010 169.00p 169.00p 169.00p 169.00p 0
30/06/2010 170.00p 171.00p 168.00p 170.00p 8905
29/06/2010 168.50p 170.00p 168.50p 170.00p 0
28/06/2010 168.50p 168.50p 166.00p 168.50p 0
25/06/2010 168.50p 169.00p 166.00p 168.50p 10700
24/06/2010 168.50p 168.50p 166.00p 168.50p 3000
23/06/2010 168.50p 168.50p 166.00p 168.50p 2794
22/06/2010 168.50p 168.50p 166.00p 168.50p 13550
21/06/2010 168.50p 168.50p 166.00p 168.50p 10000
18/06/2010 168.50p 169.00p 166.00p 168.50p 31475
17/06/2010 167.50p 168.50p 166.00p 168.50p 5000
16/06/2010 166.50p 167.50p 166.00p 167.50p 0
15/06/2010 166.00p 166.50p 164.00p 166.50p 7500
14/06/2010 165.50p 166.00p 164.00p 166.00p 6960
11/06/2010 164.50p 165.89p 163.00p 164.50p 14000
10/06/2010 163.50p 164.50p 161.29p 164.50p 16424
09/06/2010 164.50p 164.50p 161.00p 163.50p 6296
08/06/2010 165.50p 165.50p 163.00p 164.50p 1600
07/06/2010 166.00p 166.00p 163.00p 165.50p 8000
04/06/2010 169.50p 170.50p 168.50p 168.50p 3000
03/06/2010 169.00p 170.89p 169.00p 169.50p 6687
02/06/2010 169.50p 169.50p 165.29p 169.00p 3300
01/06/2010 171.00p 171.00p 169.00p 169.50p 2000
28/05/2010 170.50p 171.00p 168.00p 171.00p 0
27/05/2010 170.00p 171.50p 164.00p 170.50p 0
26/05/2010 166.00p 170.00p 164.00p 170.00p 602
25/05/2010 166.00p 166.00p 161.00p 166.00p 0
24/05/2010 172.00p 174.05p 169.00p 172.00p 25000
21/05/2010 170.50p 172.00p 170.00p 172.00p 32000
20/05/2010 171.50p 171.50p 164.00p 171.50p 3000
19/05/2010 171.50p 172.06p 171.50p 171.50p 1252
18/05/2010 173.50p 173.50p 165.00p 173.50p 7787
17/05/2010 172.00p 177.00p 165.00p 173.50p 15770
14/05/2010 179.50p 179.50p 172.00p 177.75p 0
13/05/2010 180.00p 180.00p 172.00p 179.50p 2500
12/05/2010 180.00p 182.00p 173.00p 180.00p 29875
11/05/2010 181.00p 181.00p 178.00p 180.00p 23324
10/05/2010 181.00p 185.00p 179.00p 182.50p 4600
07/05/2010 176.00p 178.50p 174.00p 178.50p 1500
06/05/2010 179.00p 179.00p 176.00p 179.00p 0
05/05/2010 182.00p 182.00p 176.00p 179.00p 5000
04/05/2010 185.00p 185.00p 178.00p 185.00p 0
30/04/2010 185.00p 185.00p 178.00p 185.00p 3400
29/04/2010 185.00p 185.00p 178.00p 185.00p 22105
28/04/2010 185.00p 186.98p 181.00p 185.00p 5685
27/04/2010 185.00p 187.00p 181.00p 185.00p 13500
26/04/2010 183.00p 185.00p 181.00p 185.00p 9643
23/04/2010 183.00p 183.00p 175.00p 183.00p 0
22/04/2010 185.00p 185.00p 175.00p 183.00p 7900
21/04/2010 183.00p 183.00p 180.00p 181.00p 4000
20/04/2010 183.00p 183.00p 180.00p 183.00p 0
19/04/2010 185.00p 185.00p 180.00p 183.00p 3500
16/04/2010 186.00p 186.00p 180.00p 185.00p 4970
15/04/2010 183.50p 187.00p 182.50p 187.00p 18120
14/04/2010 183.00p 184.00p 176.00p 183.50p 5725
13/04/2010 186.00p 188.97p 175.00p 183.00p 261
12/04/2010 186.00p 188.97p 181.00p 186.00p 123
09/04/2010 186.00p 186.00p 181.00p 186.00p 0
08/04/2010 186.00p 186.00p 181.00p 186.00p 0
07/04/2010 186.00p 189.00p 181.00p 186.00p 7000
06/04/2010 186.00p 190.00p 181.00p 186.00p 13191
01/04/2010 183.00p 186.00p 181.00p 186.00p 87500
31/03/2010 187.00p 191.00p 175.00p 183.00p 12300
30/03/2010 183.00p 187.00p 183.00p 187.00p 663
29/03/2010 183.00p 184.00p 179.02p 183.00p 3500
26/03/2010 185.00p 188.00p 179.00p 183.00p 16000
25/03/2010 182.00p 185.00p 178.00p 185.00p 20175
24/03/2010 183.00p 183.00p 177.00p 182.00p 11550

*Close Price adjusted for both dividends and splits