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
26/01/2022 536.00p 537.00p 528.04p 537.00p 392
25/01/2022 536.00p 539.49p 520.00p 529.00p 10350
24/01/2022 536.00p 556.84p 532.00p 540.00p 24816
21/01/2022 550.00p 548.00p 537.10p 548.00p 2272
20/01/2022 550.00p 559.00p 546.00p 559.00p 26559
19/01/2022 550.00p 553.42p 538.46p 540.00p 9460
18/01/2022 550.00p 548.00p 540.00p 548.00p 10697
17/01/2022 550.00p 555.04p 548.00p 553.00p 15623
14/01/2022 546.00p 555.40p 546.00p 546.00p 2660
13/01/2022 554.00p 562.54p 550.00p 550.00p 6232
12/01/2022 558.00p 560.00p 554.01p 557.00p 5009
10/01/2022 564.00p 572.00p 554.00p 561.00p 12698
07/01/2022 566.00p 571.37p 564.17p 570.00p 3211
06/01/2022 566.00p 576.00p 564.00p 576.00p 24016
05/01/2022 574.00p 574.00p 566.02p 572.00p 8550
04/01/2022 570.00p 573.68p 567.18p 570.00p 10023
31/12/2021 552.00p 560.00p 546.06p 556.00p 10648
30/12/2021 564.00p 572.00p 546.45p 564.00p 20427
29/12/2021 552.00p 556.00p 543.46p 556.00p 39828
28/12/2021 554.00p 551.80p 540.56p 548.00p 12894
27/12/2021 554.00p 551.80p 540.56p 548.00p 12894
24/12/2021 554.00p 551.80p 540.56p 548.00p 12894
23/12/2021 554.00p 560.00p 554.00p 560.00p 3324
22/12/2021 554.00p 552.00p 546.00p 552.00p 4142
21/12/2021 554.00p 554.00p 546.00p 554.00p 4033
20/12/2021 536.00p 543.00p 528.00p 543.00p 50141
17/12/2021 548.00p 556.00p 544.00p 548.00p 2926
16/12/2021 550.00p 552.00p 545.12p 552.00p 3406
15/12/2021 542.00p 549.20p 538.00p 544.00p 3831
14/12/2021 554.00p 554.50p 546.00p 546.00p 2408
13/12/2021 548.00p 553.00p 548.00p 551.00p 7533
10/12/2021 554.00p 557.20p 548.00p 548.00p 6776
09/12/2021 558.00p 560.80p 543.07p 554.00p 16573
08/12/2021 556.00p 559.80p 556.00p 558.00p 28994
07/12/2021 556.00p 559.00p 554.00p 559.00p 6165
06/12/2021 548.00p 556.28p 538.00p 556.00p 4467
03/12/2021 542.00p 548.00p 544.00p 548.00p 7055
02/12/2021 542.00p 546.00p 540.00p 546.00p 3656
01/12/2021 544.00p 556.56p 544.00p 550.00p 489
30/11/2021 542.00p 551.00p 542.00p 544.00p 3523
29/11/2021 550.00p 564.00p 545.00p 558.00p 29563
26/11/2021 540.00p 556.00p 534.07p 556.00p 29799
25/11/2021 554.00p 558.00p 546.99p 558.00p 6981
24/11/2021 556.00p 554.30p 544.02p 552.00p 16107
23/11/2021 556.00p 560.00p 540.02p 546.00p 23627
22/11/2021 562.00p 581.52p 556.00p 561.00p 18322
19/11/2021 562.00p 571.12p 563.00p 569.00p 21723
18/11/2021 562.00p 568.00p 558.00p 568.00p 23233
17/11/2021 566.00p 570.00p 558.00p 567.00p 37474
16/11/2021 566.00p 571.00p 564.00p 571.00p 10227
15/11/2021 566.00p 571.00p 564.00p 571.00p 8457
12/11/2021 566.00p 570.00p 566.02p 570.00p 5234
11/11/2021 566.00p 571.00p 564.00p 571.00p 14881
10/11/2021 566.00p 567.80p 561.00p 567.00p 33918
09/11/2021 570.00p 570.28p 566.00p 568.00p 10956
08/11/2021 574.00p 572.00p 566.00p 572.00p 13549
05/11/2021 574.00p 583.16p 566.00p 566.00p 7959
04/11/2021 566.00p 573.10p 564.01p 571.00p 15888
03/11/2021 560.00p 563.90p 560.00p 560.00p 5338
02/11/2021 560.00p 562.00p 554.78p 562.00p 11819
01/11/2021 554.00p 563.91p 549.00p 563.00p 12766
29/10/2021 552.00p 558.83p 547.20p 551.00p 16236
28/10/2021 548.00p 558.00p 548.00p 549.00p 130351
27/10/2021 550.00p 552.00p 537.00p 552.00p 47946
26/10/2021 546.00p 560.00p 546.00p 552.00p 17761
25/10/2021 558.00p 565.78p 540.00p 540.00p 65612
22/10/2021 556.00p 570.20p 548.00p 548.00p 26909
21/10/2021 568.00p 573.78p 556.00p 563.00p 21784
20/10/2021 568.00p 575.23p 560.00p 565.00p 26685
19/10/2021 568.00p 572.00p 562.02p 572.00p 20552
18/10/2021 568.00p 568.04p 564.00p 567.00p 22352
15/10/2021 566.00p 567.28p 566.00p 566.00p 17892
14/10/2021 570.00p 571.76p 560.00p 560.00p 17257
13/10/2021 564.00p 569.44p 557.00p 560.00p 30546
12/10/2021 572.00p 572.00p 564.83p 567.00p 1984
11/10/2021 568.00p 584.00p 561.40p 566.00p 12058
08/10/2021 582.00p 582.00p 566.95p 582.00p 4593
07/10/2021 568.00p 584.00p 566.00p 569.00p 6334
06/10/2021 562.00p 574.00p 557.67p 562.00p 33650
05/10/2021 562.00p 580.00p 562.00p 572.00p 11289
04/10/2021 572.00p 579.92p 560.00p 560.00p 5588
01/10/2021 584.00p 590.00p 572.83p 576.00p 1989
30/09/2021 584.00p 596.00p 578.80p 584.00p 4080
29/09/2021 600.00p 600.00p 580.04p 600.00p 3792
28/09/2021 590.00p 598.00p 588.00p 590.00p 1968
27/09/2021 592.00p 608.00p 588.66p 598.00p 19854
24/09/2021 592.00p 606.00p 586.00p 587.00p 9889
23/09/2021 596.00p 604.00p 582.99p 591.00p 18454
22/09/2021 596.00p 602.00p 590.00p 597.00p 12999
21/09/2021 600.00p 604.00p 582.80p 588.00p 19004
20/09/2021 598.00p 598.00p 581.00p 598.00p 11625
17/09/2021 598.00p 606.40p 586.00p 586.00p 8894
16/09/2021 598.00p 608.00p 598.00p 603.00p 32574
15/09/2021 600.00p 607.96p 591.00p 591.00p 4881
14/09/2021 600.00p 608.77p 599.94p 601.00p 10661
13/09/2021 604.00p 609.39p 597.30p 600.00p 14836
10/09/2021 598.00p 604.00p 595.20p 599.00p 1988
09/09/2021 598.00p 602.00p 593.24p 596.00p 8424
08/09/2021 598.00p 600.00p 588.00p 595.00p 69229
07/09/2021 596.00p 600.00p 595.35p 596.00p 20250
06/09/2021 590.00p 599.96p 578.00p 578.00p 48079
03/09/2021 590.00p 599.20p 582.00p 582.00p 20387
02/09/2021 598.00p 602.00p 582.00p 582.00p 35169
01/09/2021 588.00p 602.00p 586.00p 593.00p 22778
31/08/2021 586.00p 586.00p 576.00p 586.00p 22862
30/08/2021 584.00p 588.00p 571.76p 586.00p 18638
27/08/2021 584.00p 588.00p 571.76p 586.00p 18638
26/08/2021 582.00p 586.00p 569.98p 579.00p 41767
25/08/2021 574.00p 586.00p 570.00p 578.00p 50137
24/08/2021 580.00p 579.12p 574.12p 576.00p 6987
23/08/2021 580.00p 586.00p 575.33p 579.00p 2556
20/08/2021 580.00p 579.12p 574.04p 576.00p 3896
19/08/2021 580.00p 591.96p 570.00p 570.00p 11724
18/08/2021 580.00p 595.49p 578.00p 578.00p 4990
17/08/2021 580.00p 598.00p 578.00p 578.00p 7992
16/08/2021 598.00p 598.00p 583.00p 583.00p 28720
13/08/2021 594.00p 594.00p 584.00p 594.00p 4382
12/08/2021 598.00p 598.00p 583.02p 598.00p 6886
11/08/2021 588.00p 591.60p 582.38p 586.00p 17122
10/08/2021 588.00p 590.00p 580.95p 589.00p 9602
09/08/2021 580.00p 588.00p 576.00p 588.00p 44547
06/08/2021 576.00p 582.00p 566.00p 566.00p 9785
05/08/2021 584.00p 584.00p 576.00p 578.00p 30344
04/08/2021 582.00p 589.00p 582.00p 589.00p 7649
03/08/2021 588.00p 588.67p 570.00p 580.00p 30699
02/08/2021 568.00p 595.45p 568.00p 588.00p 122546
30/07/2021 566.00p 574.00p 559.03p 574.00p 20774
29/07/2021 554.00p 565.66p 554.00p 554.00p 25475
28/07/2021 566.00p 570.00p 557.13p 563.00p 19227
27/07/2021 566.00p 573.16p 550.00p 561.00p 13661
26/07/2021 550.00p 565.20p 550.00p 558.00p 7288
23/07/2021 550.00p 555.00p 550.00p 555.00p 4746
22/07/2021 546.00p 564.41p 544.00p 552.00p 26637
21/07/2021 548.00p 559.25p 544.00p 548.00p 18084
20/07/2021 536.00p 548.00p 532.04p 548.00p 15095
19/07/2021 540.00p 544.04p 532.00p 540.00p 26577
16/07/2021 546.00p 563.00p 546.00p 554.00p 3829
15/07/2021 558.00p 560.00p 552.64p 553.00p 4076
14/07/2021 560.00p 564.00p 559.54p 562.00p 15809
13/07/2021 568.00p 572.96p 556.00p 556.00p 19874
12/07/2021 570.00p 570.00p 562.10p 570.00p 7746
09/07/2021 570.00p 572.00p 562.50p 572.00p 4523
08/07/2021 570.00p 562.29p 556.40p 562.00p 8131
07/07/2021 570.00p 575.80p 570.00p 570.00p 1011
06/07/2021 566.00p 572.00p 560.00p 572.00p 44249
05/07/2021 552.00p 562.00p 552.00p 562.00p 19715
02/07/2021 550.00p 560.00p 555.82p 560.00p 2210
01/07/2021 550.00p 560.00p 550.00p 560.00p 7135
30/06/2021 556.00p 560.56p 552.00p 556.00p 35372
29/06/2021 556.00p 561.00p 551.11p 561.00p 33381
28/06/2021 568.00p 568.00p 554.79p 562.00p 7928
25/06/2021 556.00p 568.00p 550.00p 568.00p 23087
24/06/2021 556.00p 563.00p 556.16p 563.00p 1136
23/06/2021 556.00p 560.00p 552.54p 560.00p 23490
22/06/2021 556.00p 560.00p 556.00p 560.00p 52659
21/06/2021 548.00p 556.00p 546.00p 556.00p 24044
18/06/2021 548.00p 564.00p 548.00p 564.00p 18274
17/06/2021 552.00p 559.00p 552.00p 559.00p 126911
16/06/2021 560.00p 565.98p 545.00p 559.00p 17626
15/06/2021 560.00p 560.00p 554.00p 559.00p 2461
14/06/2021 558.00p 566.70p 558.00p 558.00p 2538
11/06/2021 560.00p 567.02p 552.00p 560.00p 7435
10/06/2021 566.00p 566.00p 550.80p 566.00p 2624
09/06/2021 556.00p 564.80p 550.00p 561.00p 8248
08/06/2021 556.00p 561.77p 556.00p 561.00p 13911
07/06/2021 556.00p 566.52p 554.04p 556.00p 15676
04/06/2021 566.00p 566.00p 554.04p 563.00p 2604
03/06/2021 558.00p 565.36p 554.00p 562.00p 20924
02/06/2021 556.00p 564.52p 555.81p 563.00p 18226
01/06/2021 570.00p 570.00p 562.00p 566.00p 8155
28/05/2021 554.00p 567.72p 554.00p 564.00p 25621
27/05/2021 568.00p 568.00p 554.73p 560.00p 5587
26/05/2021 566.00p 566.00p 550.80p 560.00p 15622
25/05/2021 552.00p 560.00p 551.00p 558.00p 30276
24/05/2021 552.00p 562.24p 550.54p 560.00p 13405
21/05/2021 566.00p 573.52p 558.00p 562.00p 11370
20/05/2021 562.00p 571.84p 558.66p 566.00p 8437
19/05/2021 562.00p 571.70p 554.84p 560.00p 6981
18/05/2021 562.00p 575.19p 562.00p 568.00p 4701
17/05/2021 564.00p 571.88p 560.00p 570.00p 4432
14/05/2021 564.00p 570.88p 561.32p 567.00p 8912
13/05/2021 564.00p 566.36p 554.00p 554.00p 9990
12/05/2021 564.00p 570.00p 554.00p 554.00p 14182
11/05/2021 562.00p 574.20p 562.00p 562.00p 1894
10/05/2021 568.00p 584.02p 568.00p 570.00p 15346
07/05/2021 560.00p 581.45p 568.72p 572.00p 13344
06/05/2021 560.00p 575.94p 566.55p 570.00p 5832
05/05/2021 560.00p 577.30p 569.12p 573.00p 12155
04/05/2021 560.00p 578.95p 560.00p 578.00p 17426
03/05/2021 570.00p 574.00p 558.00p 570.00p 23812
30/04/2021 570.00p 574.00p 558.00p 570.00p 23812
29/04/2021 570.00p 580.00p 564.89p 580.00p 25598
28/04/2021 568.00p 577.96p 565.00p 570.00p 23031
27/04/2021 568.00p 578.85p 566.84p 574.00p 9961
26/04/2021 568.00p 576.55p 566.00p 574.00p 26523
23/04/2021 568.00p 576.57p 568.00p 575.00p 9699
22/04/2021 568.00p 579.68p 565.00p 578.00p 19913
21/04/2021 582.00p 594.74p 572.00p 573.00p 15084
20/04/2021 588.00p 592.00p 571.98p 584.00p 129405
19/04/2021 576.00p 590.72p 570.82p 578.00p 21167

*Close Price adjusted for both dividends and splits