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
16/04/2021 580.00p 580.00p 573.51p 580.00p 11626
15/04/2021 554.00p 577.48p 554.00p 572.00p 17475
14/04/2021 562.00p 561.50p 551.92p 555.00p 24072
13/04/2021 562.00p 562.00p 550.96p 562.00p 25051
12/04/2021 552.00p 560.48p 549.88p 552.00p 22005
09/04/2021 562.00p 562.00p 547.12p 562.00p 22758
08/04/2021 556.00p 556.00p 545.03p 556.00p 8836
07/04/2021 548.00p 552.00p 542.16p 552.00p 26522
06/04/2021 548.00p 548.00p 540.00p 544.00p 9563
02/04/2021 542.00p 540.49p 533.24p 537.00p 6929
01/04/2021 542.00p 540.49p 533.24p 537.00p 6929
31/03/2021 542.00p 542.00p 534.70p 542.00p 11814
30/03/2021 540.00p 540.00p 534.00p 538.00p 12192
29/03/2021 534.00p 538.00p 532.02p 538.00p 14780
26/03/2021 534.00p 537.27p 526.60p 535.00p 13827
25/03/2021 534.00p 532.56p 520.12p 530.00p 8736
24/03/2021 534.00p 536.00p 527.82p 536.00p 14225
23/03/2021 526.00p 530.00p 520.00p 526.00p 7159
22/03/2021 530.00p 535.00p 524.00p 529.00p 14643
19/03/2021 544.00p 544.00p 526.00p 544.00p 13407
18/03/2021 534.00p 536.04p 528.00p 532.00p 23972
17/03/2021 530.00p 534.00p 524.00p 534.00p 22569
16/03/2021 530.00p 538.00p 520.00p 534.00p 16327
15/03/2021 532.00p 536.00p 520.90p 529.00p 24696
12/03/2021 522.00p 534.00p 515.38p 534.00p 58615
11/03/2021 510.00p 526.00p 510.00p 526.00p 17830
10/03/2021 518.00p 524.90p 512.03p 522.00p 12996
09/03/2021 522.00p 521.00p 513.31p 521.00p 5736
08/03/2021 522.00p 523.97p 510.00p 519.00p 16791
05/03/2021 524.00p 524.00p 506.64p 514.00p 6170
04/03/2021 516.00p 524.00p 512.00p 519.00p 13135
03/03/2021 520.00p 525.14p 516.00p 524.00p 13964
02/03/2021 528.00p 528.00p 517.54p 528.00p 65858
01/03/2021 518.00p 527.64p 504.28p 513.00p 15338
26/02/2021 504.00p 512.90p 500.00p 507.00p 3065
25/02/2021 514.00p 526.42p 514.00p 518.00p 10357
24/02/2021 516.00p 522.68p 509.96p 514.00p 11325
23/02/2021 516.00p 518.00p 510.00p 515.00p 14487
22/02/2021 516.00p 525.54p 513.32p 515.00p 8849
19/02/2021 516.00p 519.72p 514.00p 514.00p 19583
18/02/2021 526.00p 525.36p 519.23p 521.00p 5052
17/02/2021 526.00p 532.44p 524.00p 531.00p 18605
16/02/2021 532.00p 542.00p 526.48p 542.00p 24095
15/02/2021 518.00p 540.00p 518.00p 540.00p 34505
12/02/2021 528.00p 540.00p 521.00p 540.00p 5011
11/02/2021 538.00p 534.04p 532.00p 532.00p 1861
10/02/2021 538.00p 534.28p 531.00p 531.00p 1800
09/02/2021 538.00p 541.80p 530.00p 535.00p 7778
08/02/2021 536.00p 546.00p 527.23p 534.00p 29551
05/02/2021 522.00p 546.00p 522.00p 537.00p 81408
04/02/2021 524.00p 525.76p 514.24p 525.00p 12886
03/02/2021 520.00p 525.98p 490.17p 522.00p 27710
02/02/2021 524.00p 524.49p 514.14p 517.00p 5534
01/02/2021 524.00p 519.28p 514.00p 517.00p 7173
29/01/2021 524.00p 526.00p 512.00p 526.00p 4559
28/01/2021 524.00p 518.00p 505.11p 518.00p 15327
27/01/2021 524.00p 536.24p 512.00p 519.00p 18758
26/01/2021 526.00p 536.42p 524.00p 528.00p 7585
25/01/2021 524.00p 529.60p 522.00p 526.00p 5910
22/01/2021 538.00p 538.00p 518.00p 525.00p 8954
21/01/2021 526.00p 533.84p 520.10p 522.00p 97857
20/01/2021 534.00p 534.00p 514.74p 534.00p 15066
19/01/2021 524.00p 524.80p 516.16p 520.00p 9764
18/01/2021 522.00p 526.00p 513.81p 523.00p 10253
15/01/2021 522.00p 525.96p 514.98p 520.00p 68992
14/01/2021 542.00p 530.24p 523.00p 523.00p 8678
13/01/2021 542.00p 537.63p 522.00p 533.00p 19246
12/01/2021 542.00p 542.00p 526.00p 536.00p 16062
11/01/2021 536.00p 544.96p 516.00p 536.00p 19111
08/01/2021 542.00p 545.36p 536.00p 536.00p 39408
07/01/2021 552.00p 552.00p 530.00p 533.00p 23379
06/01/2021 522.00p 540.00p 530.08p 540.00p 32038
05/01/2021 522.00p 533.85p 510.16p 528.00p 33590
04/01/2021 550.00p 559.05p 520.80p 526.00p 34339
31/12/2020 520.00p 527.34p 510.50p 519.00p 18412
30/12/2020 530.00p 532.72p 522.00p 522.00p 12333
29/12/2020 530.00p 562.00p 522.02p 525.00p 42094
28/12/2020 508.00p 515.46p 504.72p 515.00p 7655
24/12/2020 508.00p 515.46p 504.72p 515.00p 7655
23/12/2020 498.00p 505.76p 489.57p 504.00p 8988
22/12/2020 498.00p 506.80p 485.29p 498.00p 7453
21/12/2020 489.00p 498.00p 485.00p 498.00p 27706
18/12/2020 502.00p 518.00p 494.00p 494.00p 25911
17/12/2020 508.00p 518.02p 502.00p 510.00p 7033
16/12/2020 508.00p 516.64p 503.50p 510.00p 722522
15/12/2020 508.00p 516.44p 504.00p 509.00p 156198
14/12/2020 502.00p 511.83p 501.46p 502.00p 20305
11/12/2020 490.00p 499.22p 492.00p 492.00p 21279
10/12/2020 490.00p 505.28p 495.00p 495.00p 15339
09/12/2020 490.00p 503.77p 490.00p 490.00p 15116
08/12/2020 504.00p 508.01p 498.00p 504.00p 11696
07/12/2020 512.00p 521.12p 503.82p 511.00p 18829
04/12/2020 512.00p 523.68p 511.84p 515.00p 14901
03/12/2020 512.00p 524.56p 510.00p 515.00p 16514
02/12/2020 512.00p 523.84p 510.00p 515.00p 8550
01/12/2020 530.00p 530.00p 502.12p 530.00p 11414
30/11/2020 520.00p 513.96p 502.00p 505.00p 8024
27/11/2020 520.00p 540.00p 498.00p 530.00p 19934
26/11/2020 538.00p 546.00p 530.00p 530.00p 16865
25/11/2020 538.00p 558.00p 529.18p 538.00p 16673
24/11/2020 520.00p 542.00p 532.00p 532.00p 8647
23/11/2020 520.00p 538.00p 527.45p 528.00p 17424
20/11/2020 520.00p 536.02p 521.98p 528.00p 21690
19/11/2020 520.00p 528.00p 510.56p 522.00p 15035
18/11/2020 506.00p 522.00p 503.78p 515.00p 44741
17/11/2020 506.00p 525.78p 491.00p 502.00p 46657
16/11/2020 506.00p 516.00p 501.20p 506.00p 29631
13/11/2020 490.00p 503.76p 486.10p 496.00p 24705
12/11/2020 482.00p 490.00p 480.98p 486.50p 909
10/11/2020 484.00p 484.00p 473.17p 484.00p 18360
09/11/2020 458.00p 485.00p 450.80p 474.00p 50740
06/11/2020 455.00p 463.00p 451.66p 454.50p 8265
05/11/2020 464.00p 464.00p 448.61p 464.00p 23169
04/11/2020 444.00p 449.36p 440.23p 449.00p 13133
03/11/2020 472.00p 472.00p 444.27p 472.00p 6896
02/11/2020 457.00p 457.63p 444.00p 451.00p 112546
30/10/2020 457.00p 461.72p 449.00p 453.00p 4177
29/10/2020 457.50p 467.77p 454.00p 457.50p 6800
28/10/2020 458.00p 468.04p 460.00p 460.50p 5626
27/10/2020 458.00p 482.00p 454.25p 482.00p 20526
26/10/2020 457.00p 462.95p 448.28p 450.50p 15156
23/10/2020 447.00p 460.95p 436.35p 451.00p 13141
22/10/2020 447.00p 451.12p 436.28p 442.50p 2861
21/10/2020 447.00p 451.66p 431.07p 442.50p 20217
20/10/2020 432.00p 448.24p 445.00p 445.00p 6502
19/10/2020 432.00p 453.54p 429.69p 445.00p 10877
16/10/2020 432.00p 448.08p 430.07p 445.00p 109672
15/10/2020 438.00p 447.24p 431.00p 437.00p 2900
14/10/2020 447.00p 471.81p 439.18p 444.50p 24860
13/10/2020 446.00p 470.00p 446.00p 453.50p 4225
12/10/2020 449.00p 465.19p 446.00p 446.00p 13485
09/10/2020 451.00p 470.78p 446.06p 454.00p 13274
08/10/2020 446.00p 465.00p 446.00p 452.50p 10605
07/10/2020 446.00p 450.50p 446.00p 450.50p 3280
06/10/2020 446.00p 463.25p 452.00p 452.00p 1266
05/10/2020 446.00p 465.43p 445.00p 446.00p 8905
02/10/2020 442.00p 447.68p 440.00p 447.50p 30582
01/10/2020 440.00p 444.00p 438.13p 444.00p 7963
30/09/2020 440.00p 444.92p 432.81p 442.00p 9597
29/09/2020 431.00p 444.85p 420.36p 435.50p 38607
28/09/2020 425.00p 441.93p 420.29p 426.50p 3720
25/09/2020 425.00p 433.27p 416.45p 422.00p 10127
24/09/2020 423.00p 440.92p 412.76p 429.00p 18026
23/09/2020 431.00p 440.00p 431.00p 434.50p 9409
22/09/2020 431.00p 436.00p 428.11p 436.00p 7817
21/09/2020 452.00p 452.00p 420.45p 448.00p 4076
18/09/2020 443.00p 462.00p 430.68p 462.00p 74798
17/09/2020 436.00p 441.40p 412.00p 437.00p 14559
16/09/2020 433.00p 446.00p 424.12p 446.00p 8004
15/09/2020 433.00p 444.71p 424.12p 440.00p 8195
14/09/2020 417.00p 452.88p 423.32p 430.00p 4406
11/09/2020 417.00p 444.71p 416.00p 429.50p 7859
10/09/2020 436.00p 442.12p 419.19p 430.00p 10368
09/09/2020 444.00p 444.50p 435.60p 444.50p 7894
08/09/2020 420.00p 440.00p 418.56p 440.00p 78413
07/09/2020 426.00p 448.62p 406.44p 406.50p 44033
04/09/2020 425.00p 449.74p 423.87p 429.00p 37632
03/09/2020 431.00p 444.00p 404.87p 427.00p 24652
02/09/2020 431.00p 445.00p 428.00p 445.00p 10796
01/09/2020 455.00p 455.00p 428.52p 434.00p 509424
31/08/2020 428.00p 448.00p 428.00p 433.00p 3340
28/08/2020 428.00p 448.00p 428.00p 433.00p 3340
27/08/2020 454.00p 454.00p 428.00p 429.50p 10749
26/08/2020 439.00p 454.00p 429.00p 429.00p 16299
25/08/2020 435.00p 451.52p 430.00p 431.00p 60819
24/08/2020 441.00p 453.85p 437.23p 453.00p 9839
21/08/2020 450.00p 451.58p 431.79p 441.00p 17685
20/08/2020 450.00p 453.07p 442.02p 444.50p 1041
19/08/2020 450.00p 455.68p 445.00p 446.50p 6639
18/08/2020 465.00p 465.00p 445.50p 445.50p 2570
17/08/2020 442.00p 465.45p 444.80p 456.00p 16658
14/08/2020 442.00p 465.52p 442.00p 455.50p 5562
13/08/2020 438.00p 465.53p 440.45p 454.50p 5228
12/08/2020 438.00p 462.16p 427.03p 455.50p 8676
11/08/2020 452.00p 449.40p 439.38p 444.00p 4553
10/08/2020 452.00p 454.40p 442.50p 442.50p 9653
07/08/2020 452.00p 452.00p 442.50p 446.00p 8444
06/08/2020 441.00p 449.15p 438.59p 449.00p 23367
05/08/2020 433.00p 449.00p 425.00p 449.00p 35429
04/08/2020 428.00p 431.23p 413.00p 420.00p 13789
03/08/2020 432.00p 432.00p 423.70p 432.00p 8783
31/07/2020 416.00p 434.00p 414.00p 434.00p 48119
30/07/2020 421.00p 428.00p 414.20p 424.00p 107566
29/07/2020 419.00p 423.60p 413.46p 417.00p 6597
28/07/2020 436.00p 436.00p 410.45p 422.00p 10518
27/07/2020 424.00p 425.00p 404.65p 425.00p 36732
24/07/2020 423.00p 423.00p 410.00p 419.00p 19793
23/07/2020 420.00p 430.00p 418.38p 426.00p 10185
22/07/2020 418.00p 429.50p 412.37p 429.50p 91146
21/07/2020 419.00p 426.08p 418.00p 419.00p 4754
20/07/2020 415.00p 424.50p 402.00p 424.50p 18786
17/07/2020 409.00p 420.97p 409.00p 415.00p 14241
16/07/2020 409.00p 420.23p 402.28p 418.00p 16917
15/07/2020 416.00p 417.18p 404.13p 413.00p 22342
14/07/2020 416.00p 420.00p 404.08p 410.50p 23172
13/07/2020 400.00p 422.42p 389.00p 420.00p 96801
10/07/2020 413.00p 419.00p 387.23p 419.00p 76128
09/07/2020 403.00p 412.70p 394.15p 401.50p 24241
08/07/2020 412.00p 412.00p 394.00p 402.00p 35099
07/07/2020 426.00p 422.00p 407.35p 416.00p 11513

*Close Price adjusted for both dividends and splits