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
06/07/2020 426.00p 438.42p 413.02p 428.00p 22267
03/07/2020 419.00p 421.42p 413.54p 418.00p 12494
02/07/2020 419.00p 430.49p 418.00p 418.00p 8868
01/07/2020 415.00p 419.32p 396.00p 418.00p 48206
30/06/2020 411.00p 416.86p 393.30p 396.00p 23013
29/06/2020 400.00p 413.02p 395.88p 410.00p 38379
26/06/2020 424.00p 425.95p 409.00p 409.00p 12016
25/06/2020 430.00p 430.00p 415.00p 415.00p 38295
24/06/2020 430.00p 435.00p 427.00p 427.00p 47962
23/06/2020 423.00p 438.94p 423.00p 433.00p 10508
22/06/2020 419.00p 424.89p 398.22p 420.00p 51514
19/06/2020 424.00p 424.00p 402.40p 424.00p 101243
18/06/2020 415.00p 421.25p 408.30p 415.50p 7641
17/06/2020 415.00p 423.20p 411.69p 418.50p 17434
16/06/2020 415.00p 425.17p 407.69p 416.50p 21178
15/06/2020 404.00p 410.14p 400.24p 408.50p 18070
12/06/2020 413.00p 421.03p 401.00p 414.00p 34390
11/06/2020 418.00p 426.54p 411.58p 418.00p 62274
10/06/2020 431.00p 442.48p 426.15p 427.00p 8029
09/06/2020 441.00p 448.48p 427.92p 435.50p 10345
08/06/2020 441.00p 446.17p 430.00p 439.50p 31596
05/06/2020 436.00p 443.00p 426.02p 443.00p 18249
04/06/2020 440.00p 441.00p 423.00p 423.00p 93968
03/06/2020 434.00p 438.20p 425.27p 429.00p 39539
02/06/2020 419.00p 430.00p 418.00p 425.00p 65602
01/06/2020 413.00p 431.80p 415.00p 417.00p 27140
29/05/2020 413.00p 429.24p 410.00p 414.00p 14503
28/05/2020 422.00p 431.00p 417.00p 417.00p 25786
27/05/2020 419.00p 424.88p 403.96p 424.00p 39830
26/05/2020 411.00p 417.75p 392.00p 416.50p 22540
25/05/2020 398.00p 401.00p 383.82p 401.00p 21366
22/05/2020 398.00p 401.00p 383.82p 401.00p 21366
21/05/2020 401.00p 403.50p 393.18p 403.50p 5653
20/05/2020 400.00p 406.00p 395.76p 406.00p 23210
19/05/2020 409.00p 409.00p 393.18p 402.00p 17791
18/05/2020 391.00p 401.00p 386.00p 401.00p 36535
15/05/2020 391.00p 398.05p 380.00p 391.00p 19030
14/05/2020 394.00p 408.40p 391.00p 391.00p 11662
13/05/2020 420.00p 420.00p 400.00p 420.00p 23396
12/05/2020 420.00p 418.13p 410.43p 411.00p 19493
11/05/2020 420.00p 420.00p 410.00p 420.00p 16230
08/05/2020 414.00p 420.00p 397.00p 420.00p 31957
07/05/2020 414.00p 420.00p 397.00p 420.00p 31957
06/05/2020 413.00p 416.00p 405.48p 416.00p 19722
05/05/2020 397.00p 409.50p 397.00p 398.00p 16139
04/05/2020 415.00p 415.00p 399.09p 412.00p 19303
01/05/2020 426.00p 426.00p 408.41p 422.00p 21821
30/04/2020 420.00p 426.15p 419.50p 419.50p 24395
29/04/2020 420.00p 428.00p 410.76p 428.00p 83327
28/04/2020 416.00p 416.00p 401.28p 409.50p 36688
27/04/2020 412.00p 413.72p 394.30p 402.00p 46809
24/04/2020 397.00p 410.00p 385.00p 410.00p 30306
23/04/2020 401.00p 401.00p 388.20p 393.00p 22135
22/04/2020 399.00p 400.00p 377.27p 400.00p 16011
21/04/2020 406.00p 397.00p 377.00p 388.00p 22581
20/04/2020 406.00p 406.68p 390.72p 396.00p 13382
17/04/2020 406.00p 400.00p 386.87p 398.00p 32781
16/04/2020 406.00p 395.86p 386.19p 390.50p 8673
15/04/2020 406.00p 423.35p 384.79p 395.00p 52614
14/04/2020 433.00p 434.76p 410.75p 421.50p 44742
09/04/2020 410.00p 430.00p 410.00p 410.00p 13816
08/04/2020 399.00p 420.00p 396.64p 420.00p 44352
07/04/2020 391.00p 419.89p 391.00p 419.00p 46473
06/04/2020 378.00p 388.00p 362.80p 388.00p 28214
03/04/2020 353.00p 370.75p 353.20p 361.00p 43295
02/04/2020 353.00p 370.60p 357.40p 361.00p 7122
01/04/2020 353.00p 371.00p 319.00p 371.00p 57129
31/03/2020 339.00p 355.00p 332.00p 355.00p 40433
30/03/2020 315.00p 340.62p 314.00p 332.50p 33933
27/03/2020 328.00p 334.84p 319.13p 320.00p 34049
26/03/2020 318.00p 337.00p 315.25p 330.00p 55972
25/03/2020 328.00p 343.83p 321.28p 335.00p 122163
24/03/2020 304.00p 308.00p 283.98p 308.00p 62482
23/03/2020 282.00p 291.24p 264.00p 282.50p 47942
20/03/2020 297.00p 306.93p 290.00p 304.00p 733024
19/03/2020 304.00p 319.79p 279.12p 290.00p 43008
18/03/2020 370.00p 370.00p 305.00p 320.00p 59934
17/03/2020 381.00p 392.43p 351.25p 379.00p 48564
16/03/2020 417.00p 426.73p 360.64p 380.00p 77110
13/03/2020 437.00p 465.60p 432.72p 444.00p 45562
12/03/2020 445.00p 459.85p 427.15p 438.50p 19607
11/03/2020 480.00p 495.00p 469.00p 469.00p 22904
10/03/2020 484.00p 487.87p 463.86p 484.00p 43094
09/03/2020 500.00p 500.00p 453.94p 466.00p 33309
06/03/2020 516.00p 517.50p 498.00p 512.00p 10862
05/03/2020 516.00p 539.45p 512.00p 536.00p 23397
04/03/2020 538.00p 538.67p 517.64p 538.00p 21919
03/03/2020 532.00p 544.54p 511.26p 516.00p 18604
02/03/2020 504.00p 534.00p 504.00p 514.00p 26271
28/02/2020 502.00p 514.00p 476.00p 501.00p 95914
27/02/2020 560.00p 548.80p 522.00p 532.00p 29486
26/02/2020 560.00p 560.00p 532.64p 560.00p 18164
25/02/2020 556.00p 573.29p 547.92p 554.00p 23576
24/02/2020 560.00p 587.84p 556.00p 556.00p 63222
21/02/2020 590.00p 599.73p 581.38p 586.00p 18850
20/02/2020 590.00p 600.00p 590.90p 592.00p 3547
19/02/2020 590.00p 598.00p 580.88p 596.00p 35566
18/02/2020 572.00p 587.98p 570.00p 586.00p 57786
17/02/2020 558.00p 586.00p 558.00p 586.00p 66395
14/02/2020 564.00p 567.04p 558.00p 566.00p 33302
13/02/2020 564.00p 571.28p 549.06p 564.00p 33609
12/02/2020 564.00p 572.74p 560.00p 566.00p 13363
11/02/2020 564.00p 572.96p 560.00p 572.00p 30416
10/02/2020 564.00p 575.52p 562.00p 567.00p 24905
07/02/2020 576.00p 586.40p 564.00p 570.00p 67113
06/02/2020 580.00p 591.44p 574.40p 582.00p 25417
05/02/2020 588.00p 595.00p 578.00p 580.00p 47589
04/02/2020 590.00p 594.00p 570.00p 583.00p 49057
03/02/2020 590.00p 590.00p 561.30p 573.00p 36199
31/01/2020 586.00p 586.00p 561.20p 586.00p 20015
30/01/2020 582.00p 586.00p 568.25p 576.00p 12740
29/01/2020 578.00p 582.00p 571.10p 582.00p 12709
28/01/2020 568.00p 576.00p 559.00p 571.00p 13894
27/01/2020 556.00p 572.00p 551.76p 561.00p 34328
24/01/2020 558.00p 584.18p 555.92p 573.00p 31079
23/01/2020 544.00p 576.00p 542.00p 565.00p 65167
22/01/2020 556.00p 566.00p 541.20p 561.00p 23687
21/01/2020 562.00p 562.00p 538.00p 551.00p 29708
20/01/2020 564.00p 576.00p 542.24p 552.00p 33573
17/01/2020 566.00p 574.00p 566.00p 568.00p 28899
16/01/2020 586.00p 586.00p 566.00p 586.00p 47299
15/01/2020 580.00p 588.00p 564.00p 586.00p 13388
14/01/2020 590.00p 596.00p 582.23p 589.00p 23423
13/01/2020 578.00p 598.00p 578.00p 590.00p 7712
10/01/2020 584.00p 596.00p 580.20p 588.00p 4628
09/01/2020 580.00p 586.17p 580.00p 585.00p 8836
08/01/2020 582.00p 598.00p 577.84p 590.00p 8586
07/01/2020 596.00p 600.00p 575.10p 579.00p 17748
06/01/2020 594.00p 597.87p 570.24p 582.00p 8690
03/01/2020 594.00p 596.00p 578.48p 580.00p 22321
02/01/2020 570.00p 595.94p 570.00p 570.00p 11324
31/12/2019 572.00p 593.76p 572.00p 572.00p 6821
30/12/2019 592.00p 595.52p 573.20p 582.00p 19137
27/12/2019 592.00p 594.46p 572.24p 587.00p 28969
24/12/2019 580.00p 588.56p 572.24p 584.00p 4993
23/12/2019 580.00p 580.00p 563.47p 580.00p 31720
20/12/2019 562.00p 578.00p 562.00p 578.00p 16001
19/12/2019 570.00p 576.61p 564.00p 571.00p 8992
18/12/2019 568.00p 573.90p 564.00p 572.00p 22646
17/12/2019 568.00p 587.00p 567.43p 580.00p 61868
16/12/2019 576.00p 588.32p 568.94p 580.00p 106337
13/12/2019 580.00p 592.00p 552.00p 554.00p 59743
12/12/2019 538.00p 545.00p 531.20p 540.00p 19944
11/12/2019 540.00p 542.00p 520.34p 535.00p 21614
10/12/2019 520.00p 533.50p 511.30p 527.00p 30432
09/12/2019 512.00p 530.00p 511.75p 522.00p 28830
06/12/2019 522.00p 521.00p 511.54p 517.00p 20131
05/12/2019 522.00p 519.92p 511.54p 518.00p 17701
04/12/2019 522.00p 518.26p 510.88p 515.00p 9329
03/12/2019 522.00p 519.24p 510.88p 518.00p 4448
02/12/2019 522.00p 522.63p 510.14p 518.00p 30868
29/11/2019 522.00p 522.46p 511.14p 518.00p 22654
28/11/2019 522.00p 524.00p 510.15p 518.00p 27176
27/11/2019 522.00p 532.00p 514.00p 523.00p 22106
26/11/2019 536.00p 536.00p 510.16p 529.00p 25613
25/11/2019 510.00p 523.48p 510.16p 518.00p 20043
22/11/2019 510.00p 520.00p 506.14p 520.00p 22930
21/11/2019 506.00p 510.00p 502.00p 510.00p 21085
20/11/2019 506.00p 506.10p 502.00p 506.00p 11683
19/11/2019 514.00p 514.00p 504.00p 509.00p 8063
18/11/2019 510.00p 514.00p 497.00p 510.00p 36760
15/11/2019 518.00p 518.00p 500.00p 506.00p 12627
14/11/2019 514.00p 514.00p 502.12p 508.00p 2385
13/11/2019 520.00p 520.00p 498.11p 504.00p 4805
12/11/2019 512.00p 512.00p 494.00p 509.00p 9666
11/11/2019 504.00p 505.08p 494.00p 504.00p 27562
08/11/2019 524.00p 528.00p 508.00p 524.00p 11989
07/11/2019 510.00p 513.00p 508.00p 513.00p 9632
06/11/2019 522.00p 522.00p 506.00p 511.00p 9216
05/11/2019 520.00p 524.00p 508.00p 511.00p 17353
04/11/2019 522.00p 524.00p 512.42p 518.00p 8216
01/11/2019 526.00p 526.00p 510.10p 518.00p 6936
31/10/2019 514.20p 516.00p 512.07p 516.00p 5265
30/10/2019 512.00p 514.20p 512.00p 512.00p 2335
29/10/2019 511.84p 517.98p 510.10p 517.00p 9460
28/10/2019 520.40p 520.40p 515.35p 518.00p 14006
25/10/2019 520.00p 522.28p 511.54p 519.00p 17340
24/10/2019 526.00p 526.60p 523.00p 523.00p 17608
23/10/2019 528.84p 528.00p 528.00p 528.00p 0
22/10/2019 528.84p 528.96p 525.32p 528.00p 3289
21/10/2019 530.00p 539.10p 522.14p 530.00p 7041
18/10/2019 532.00p 536.46p 520.00p 520.00p 31277
17/10/2019 532.00p 538.00p 527.98p 538.00p 14862
16/10/2019 518.00p 528.99p 518.00p 527.00p 24414
15/10/2019 522.00p 530.00p 518.00p 518.00p 26715
14/10/2019 514.00p 524.00p 501.98p 524.00p 19422
11/10/2019 499.00p 507.50p 491.65p 506.00p 40615
10/10/2019 500.00p 500.00p 489.91p 500.00p 2675
09/10/2019 500.00p 500.00p 488.25p 500.00p 7596
08/10/2019 500.00p 500.00p 490.98p 500.00p 2374
07/10/2019 504.00p 507.24p 491.40p 498.00p 26300
04/10/2019 512.00p 512.00p 496.00p 508.00p 11593
03/10/2019 496.00p 502.00p 494.70p 502.00p 25912
02/10/2019 499.00p 502.08p 494.06p 496.00p 13566
01/10/2019 508.00p 514.00p 503.32p 507.00p 9623
30/09/2019 505.20p 511.00p 504.00p 511.00p 9539
27/09/2019 504.00p 516.00p 497.00p 516.00p 9155
26/09/2019 504.00p 514.00p 497.00p 509.00p 12459
25/09/2019 512.00p 516.00p 502.00p 510.00p 28506
24/09/2019 513.18p 516.00p 513.18p 516.00p 2301

*Close Price adjusted for both dividends and splits