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
23/09/2019 522.88p 522.88p 513.40p 519.00p 12980
20/09/2019 520.00p 526.00p 511.12p 526.00p 42318
19/09/2019 518.00p 518.00p 506.00p 512.00p 10047
18/09/2019 516.00p 516.00p 499.92p 516.00p 7389
17/09/2019 514.00p 516.00p 501.38p 516.00p 11118
16/09/2019 510.00p 516.00p 496.00p 516.00p 31538
13/09/2019 510.00p 510.00p 495.00p 504.00p 9026
12/09/2019 502.76p 507.96p 493.04p 500.00p 18143
11/09/2019 493.00p 495.23p 488.14p 494.00p 8482
10/09/2019 482.00p 487.50p 482.00p 487.50p 6314
09/09/2019 483.14p 489.44p 483.00p 487.50p 10894
06/09/2019 486.00p 490.14p 485.00p 490.00p 25673
05/09/2019 490.00p 494.00p 486.76p 490.00p 33189
04/09/2019 490.00p 493.41p 474.15p 490.00p 11705
03/09/2019 485.00p 496.00p 480.17p 490.00p 20514
02/09/2019 491.00p 491.00p 478.54p 485.50p 21502
30/08/2019 480.00p 491.00p 473.76p 491.00p 19898
29/08/2019 480.00p 485.47p 476.96p 484.50p 17903
28/08/2019 481.24p 484.00p 481.21p 484.00p 10167
27/08/2019 477.00p 481.68p 473.96p 480.00p 21691
23/08/2019 472.00p 482.95p 471.00p 471.00p 51972
22/08/2019 478.00p 488.00p 472.00p 472.00p 10877
21/08/2019 472.80p 485.63p 472.38p 482.50p 15760
20/08/2019 486.24p 486.24p 472.11p 478.50p 3197
19/08/2019 478.00p 484.00p 471.00p 482.00p 44633
16/08/2019 472.00p 476.90p 470.00p 470.00p 15466
15/08/2019 476.00p 480.23p 470.00p 470.00p 30575
14/08/2019 497.00p 497.00p 480.00p 483.00p 20061
13/08/2019 490.00p 494.00p 485.83p 494.00p 17543
12/08/2019 493.00p 502.00p 487.50p 502.00p 38033
09/08/2019 496.00p 504.50p 493.00p 497.50p 26526
08/08/2019 503.05p 506.00p 496.90p 506.00p 16117
07/08/2019 504.00p 504.00p 492.00p 504.00p 25345
06/08/2019 502.22p 508.60p 496.90p 502.50p 17785
05/08/2019 500.00p 509.50p 487.00p 507.00p 30572
02/08/2019 512.00p 523.41p 490.00p 511.00p 30101
01/08/2019 528.00p 534.28p 520.00p 524.00p 12502
31/07/2019 528.00p 539.70p 522.36p 527.00p 56113
30/07/2019 524.00p 540.00p 517.45p 524.00p 43552
29/07/2019 514.00p 524.00p 510.00p 524.00p 32103
26/07/2019 514.00p 525.40p 506.00p 513.00p 27648
25/07/2019 520.00p 520.00p 506.00p 506.00p 47315
24/07/2019 506.00p 516.00p 504.00p 516.00p 31580
23/07/2019 508.00p 510.85p 502.00p 504.00p 7654
22/07/2019 508.00p 517.30p 508.00p 512.00p 12632
19/07/2019 510.00p 512.73p 506.37p 508.00p 16165
18/07/2019 502.00p 510.00p 500.00p 500.00p 26893
17/07/2019 508.00p 514.00p 502.75p 506.00p 58430
16/07/2019 498.80p 510.00p 498.80p 506.00p 31561
15/07/2019 508.00p 508.57p 497.00p 502.00p 42929
12/07/2019 506.00p 515.00p 504.00p 508.00p 25596
11/07/2019 504.00p 515.00p 504.00p 510.00p 22926
10/07/2019 504.00p 513.02p 497.07p 505.00p 44073
09/07/2019 496.00p 503.50p 490.00p 500.00p 83093
08/07/2019 504.00p 511.68p 492.00p 492.00p 74173
05/07/2019 514.00p 520.00p 506.00p 512.00p 28518
04/07/2019 516.00p 521.00p 514.00p 521.00p 35896
03/07/2019 518.00p 522.00p 515.50p 520.00p 36351
02/07/2019 522.00p 531.94p 518.00p 518.00p 32685
01/07/2019 530.00p 535.86p 520.32p 527.00p 37244
28/06/2019 526.00p 527.80p 520.00p 522.00p 7798
27/06/2019 536.00p 536.00p 520.00p 536.00p 15179
26/06/2019 536.00p 536.00p 520.00p 536.00p 19355
25/06/2019 530.00p 532.00p 520.00p 532.00p 45207
24/06/2019 532.00p 536.16p 530.00p 530.00p 15645
21/06/2019 544.00p 544.00p 531.80p 544.00p 18718
20/06/2019 536.00p 543.60p 530.00p 536.00p 33154
19/06/2019 540.00p 546.24p 534.00p 537.00p 13045
18/06/2019 542.00p 545.10p 538.00p 542.00p 12480
17/06/2019 538.00p 543.12p 538.00p 540.00p 39792
14/06/2019 538.00p 542.00p 530.78p 535.00p 15512
13/06/2019 538.00p 542.00p 528.00p 542.00p 56927
12/06/2019 538.00p 540.08p 530.00p 540.00p 27088
11/06/2019 538.00p 550.00p 533.50p 544.00p 58145
10/06/2019 538.00p 546.80p 536.00p 546.00p 50361
07/06/2019 544.00p 560.50p 534.00p 549.00p 41786
06/06/2019 556.00p 556.00p 540.00p 540.00p 18758
05/06/2019 558.45p 560.00p 556.12p 560.00p 7921
04/06/2019 566.00p 566.00p 552.00p 563.00p 39663
03/06/2019 570.00p 570.00p 556.50p 570.00p 10576
31/05/2019 564.00p 564.00p 556.00p 556.00p 28744
30/05/2019 559.74p 568.00p 558.00p 568.00p 26283
29/05/2019 568.00p 568.00p 548.47p 568.00p 25722
28/05/2019 570.00p 570.00p 558.00p 570.00p 25743
24/05/2019 560.00p 565.00p 556.12p 565.00p 12045
23/05/2019 561.50p 565.00p 555.52p 564.00p 16443
22/05/2019 558.00p 568.00p 558.00p 568.00p 31590
21/05/2019 554.00p 568.00p 552.22p 568.00p 38464
20/05/2019 556.00p 576.00p 554.93p 576.00p 30763
17/05/2019 562.00p 580.00p 558.00p 580.00p 11246
16/05/2019 566.00p 568.00p 557.20p 558.00p 15546
15/05/2019 562.00p 565.90p 556.00p 560.00p 26715
14/05/2019 556.00p 564.25p 554.00p 554.00p 33202
13/05/2019 554.00p 567.60p 554.00p 554.00p 36359
10/05/2019 564.00p 570.00p 561.98p 562.00p 17462
09/05/2019 560.00p 572.00p 557.31p 572.00p 35591
08/05/2019 568.00p 568.00p 561.80p 565.00p 7480
07/05/2019 564.00p 570.68p 560.16p 568.00p 36049
03/05/2019 570.00p 586.00p 560.00p 586.00p 15839
02/05/2019 556.00p 576.16p 556.00p 569.00p 14897
01/05/2019 572.00p 580.00p 561.73p 577.00p 33825
30/04/2019 564.00p 577.28p 564.00p 574.00p 33554
29/04/2019 574.00p 579.00p 563.02p 574.00p 71694
26/04/2019 582.00p 582.00p 568.80p 574.00p 25966
25/04/2019 568.00p 576.85p 567.22p 571.00p 18062
24/04/2019 568.00p 575.52p 546.00p 571.00p 49542
23/04/2019 572.00p 574.00p 559.80p 570.00p 52671
18/04/2019 559.26p 565.38p 557.17p 561.00p 31060
17/04/2019 576.00p 576.00p 546.65p 561.00p 34799
16/04/2019 556.00p 566.80p 550.90p 561.00p 41613
15/04/2019 574.00p 574.00p 545.36p 556.00p 34768
12/04/2019 560.00p 560.60p 546.36p 554.00p 23837
11/04/2019 556.00p 563.36p 548.00p 556.00p 29437
10/04/2019 548.00p 563.62p 541.92p 553.00p 18698
09/04/2019 536.00p 560.00p 536.00p 551.00p 39818
08/04/2019 554.00p 564.80p 544.72p 553.00p 37200
05/04/2019 558.00p 561.28p 541.96p 554.00p 40300
04/04/2019 552.00p 557.00p 552.00p 555.00p 43211
03/04/2019 552.00p 560.00p 542.00p 556.00p 33636
02/04/2019 564.00p 564.00p 542.00p 546.00p 36685
01/04/2019 562.00p 564.00p 543.00p 552.00p 19129
29/03/2019 550.00p 556.90p 537.80p 550.00p 17705
28/03/2019 538.00p 540.00p 523.80p 540.00p 22035
27/03/2019 542.00p 558.00p 524.00p 542.00p 33575
26/03/2019 558.00p 558.00p 542.00p 542.00p 21627
25/03/2019 544.00p 572.00p 542.00p 572.00p 14715
22/03/2019 578.00p 578.00p 558.00p 563.00p 27347
21/03/2019 578.00p 580.00p 559.90p 580.00p 11502
20/03/2019 578.00p 578.00p 560.00p 578.00p 36492
19/03/2019 570.00p 578.00p 561.10p 578.00p 21505
18/03/2019 570.00p 570.00p 558.12p 564.00p 28505
15/03/2019 558.00p 572.00p 548.34p 572.00p 36735
14/03/2019 546.16p 554.68p 540.00p 548.00p 18319
13/03/2019 556.00p 556.00p 534.00p 543.00p 12267
12/03/2019 550.00p 556.00p 530.24p 532.00p 31661
11/03/2019 540.80p 553.36p 530.02p 540.00p 22403
08/03/2019 538.00p 548.00p 531.00p 539.00p 32549
07/03/2019 557.76p 557.76p 540.00p 548.00p 21416
06/03/2019 566.00p 566.00p 545.60p 554.00p 6897
05/03/2019 562.00p 568.00p 538.00p 568.00p 15947
04/03/2019 566.00p 566.00p 541.36p 559.00p 26556
01/03/2019 568.00p 568.00p 540.00p 568.00p 18635
28/02/2019 544.72p 560.00p 538.00p 550.00p 11019
27/02/2019 546.00p 564.02p 544.44p 555.00p 4100
26/02/2019 562.00p 562.00p 544.16p 552.00p 14626
25/02/2019 550.04p 555.00p 543.60p 546.00p 27856
22/02/2019 538.00p 558.00p 538.00p 548.00p 18253
21/02/2019 542.00p 555.00p 542.00p 546.00p 24614
20/02/2019 559.92p 559.92p 542.00p 558.00p 14253
19/02/2019 566.00p 566.00p 544.80p 554.00p 8466
18/02/2019 550.00p 560.20p 546.20p 553.00p 13746
15/02/2019 564.00p 573.66p 547.75p 556.00p 28523
14/02/2019 572.20p 581.60p 572.16p 578.00p 6506
13/02/2019 564.00p 574.35p 556.00p 556.00p 10319
12/02/2019 566.00p 573.80p 556.08p 572.00p 15001
11/02/2019 566.00p 576.40p 566.00p 576.00p 10860
08/02/2019 566.00p 582.00p 564.00p 582.00p 9282
07/02/2019 566.00p 581.68p 566.00p 574.00p 7940
06/02/2019 568.00p 589.49p 564.00p 564.00p 18763
05/02/2019 588.00p 588.00p 566.54p 577.00p 13481
04/02/2019 579.63p 581.20p 570.40p 577.00p 17666
01/02/2019 566.16p 580.56p 566.16p 576.00p 17898
31/01/2019 580.20p 580.20p 566.16p 575.00p 1510
30/01/2019 564.00p 570.08p 557.04p 560.00p 19200
29/01/2019 546.00p 558.50p 546.00p 557.00p 12653
28/01/2019 552.00p 577.44p 546.00p 546.00p 38306
25/01/2019 575.00p 575.00p 556.80p 564.00p 12524
24/01/2019 560.00p 576.56p 550.89p 569.00p 11395
23/01/2019 544.00p 566.20p 544.00p 560.00p 52179
22/01/2019 570.26p 570.26p 551.28p 558.00p 17835
21/01/2019 554.00p 571.72p 544.00p 558.00p 29867
18/01/2019 537.40p 549.36p 531.93p 540.00p 14056
17/01/2019 529.84p 532.20p 519.92p 525.00p 6091
16/01/2019 530.00p 538.20p 514.00p 514.00p 26756
15/01/2019 526.16p 533.58p 523.78p 529.00p 7844
14/01/2019 540.00p 540.00p 523.72p 531.00p 14749
11/01/2019 532.00p 548.00p 532.00p 541.00p 20357
10/01/2019 560.00p 560.00p 530.00p 539.00p 32901
09/01/2019 520.00p 558.00p 514.50p 546.00p 37413
08/01/2019 520.00p 520.00p 503.88p 520.00p 16028
07/01/2019 520.00p 520.00p 493.00p 512.00p 25717
04/01/2019 514.00p 516.00p 484.37p 516.00p 11039
03/01/2019 506.00p 512.00p 482.50p 512.00p 11016
02/01/2019 506.00p 506.00p 482.25p 504.00p 26371
31/12/2018 483.00p 506.00p 483.00p 493.50p 14035
28/12/2018 500.00p 506.00p 478.84p 491.00p 11949
27/12/2018 479.00p 506.00p 478.39p 506.00p 9812
24/12/2018 485.00p 504.00p 476.00p 476.00p 8797
21/12/2018 485.00p 506.00p 464.20p 506.00p 63156
20/12/2018 490.00p 490.00p 460.00p 460.00p 51701
19/12/2018 474.00p 495.90p 474.00p 474.00p 20434
18/12/2018 477.00p 499.00p 471.00p 471.00p 24276
17/12/2018 500.00p 504.00p 480.00p 504.00p 20812
14/12/2018 492.00p 500.25p 483.21p 492.00p 6673
13/12/2018 499.00p 504.00p 476.60p 478.00p 12432
12/12/2018 476.00p 498.73p 476.00p 485.50p 11671
11/12/2018 478.00p 499.74p 470.28p 483.50p 23271
10/12/2018 481.00p 508.00p 455.15p 466.00p 105243
07/12/2018 495.60p 509.80p 490.00p 504.00p 26946
06/12/2018 504.00p 504.00p 480.20p 490.00p 31455

*Close Price adjusted for both dividends and splits