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
05/12/2018 500.00p 511.20p 491.23p 506.00p 55842
04/12/2018 520.00p 536.00p 510.00p 513.00p 36717
03/12/2018 544.00p 544.00p 531.96p 544.00p 24585
30/11/2018 522.20p 535.40p 522.15p 531.00p 15964
29/11/2018 520.00p 542.00p 514.00p 531.00p 57510
28/11/2018 524.00p 530.00p 516.31p 530.00p 37974
27/11/2018 536.00p 544.20p 520.81p 532.00p 23711
26/11/2018 520.00p 543.00p 519.75p 543.00p 53990
23/11/2018 534.00p 548.00p 520.28p 534.00p 45182
22/11/2018 534.00p 548.00p 520.69p 535.00p 19661
21/11/2018 532.00p 547.30p 520.00p 543.00p 72636
20/11/2018 550.00p 569.62p 530.22p 554.00p 22317
19/11/2018 578.00p 578.00p 545.85p 566.00p 27636
16/11/2018 584.00p 588.50p 554.00p 580.00p 37428
15/11/2018 600.00p 606.12p 582.00p 598.00p 22101
14/11/2018 602.00p 620.00p 600.24p 620.00p 8895
13/11/2018 600.00p 626.00p 600.00p 626.00p 6723
12/11/2018 596.00p 621.04p 594.76p 600.00p 24145
09/11/2018 600.00p 613.84p 592.00p 592.00p 9151
08/11/2018 602.00p 616.00p 592.88p 602.00p 19449
07/11/2018 592.00p 614.00p 592.00p 614.00p 31307
06/11/2018 612.00p 612.00p 580.00p 580.00p 16005
05/11/2018 606.80p 612.00p 595.80p 604.00p 21727
02/11/2018 578.00p 599.46p 578.00p 586.00p 31225
01/11/2018 590.00p 590.00p 576.00p 576.00p 22857
31/10/2018 578.00p 586.00p 576.00p 586.00p 27226
30/10/2018 576.00p 577.80p 550.00p 573.00p 48183
29/10/2018 588.00p 604.00p 577.32p 587.00p 31766
26/10/2018 602.00p 606.00p 570.00p 580.00p 37306
25/10/2018 604.80p 614.36p 592.20p 611.00p 6832
24/10/2018 614.00p 624.00p 596.00p 624.00p 50414
23/10/2018 616.00p 618.66p 583.36p 590.00p 88270
22/10/2018 638.00p 658.00p 632.26p 645.00p 4128
19/10/2018 666.00p 666.00p 638.00p 649.00p 18541
18/10/2018 642.00p 653.00p 641.79p 653.00p 18517
17/10/2018 648.00p 655.74p 642.00p 652.00p 20791
16/10/2018 632.00p 651.00p 632.00p 651.00p 18092
15/10/2018 660.00p 661.70p 631.42p 647.00p 128731
12/10/2018 600.00p 661.74p 599.60p 649.00p 71031
11/10/2018 588.00p 598.00p 512.50p 592.00p 125371
10/10/2018 622.00p 624.25p 580.00p 600.00p 293769
09/10/2018 629.00p 635.12p 620.14p 627.00p 102007
08/10/2018 666.00p 666.00p 611.52p 629.00p 125966
05/10/2018 654.00p 662.92p 650.00p 658.00p 29282
04/10/2018 668.00p 679.04p 648.00p 654.00p 59432
03/10/2018 676.00p 684.80p 657.50p 677.00p 45192
02/10/2018 644.00p 670.40p 626.14p 668.00p 74947
01/10/2018 650.00p 665.49p 618.56p 635.00p 196822
28/09/2018 674.00p 674.00p 614.68p 653.00p 98996
27/09/2018 678.00p 680.00p 670.10p 676.00p 43883
26/09/2018 698.00p 698.00p 679.00p 684.00p 16852
25/09/2018 694.00p 698.88p 684.00p 690.00p 23784
24/09/2018 700.00p 700.27p 694.10p 700.00p 17037
21/09/2018 696.00p 700.27p 686.00p 694.00p 29566
20/09/2018 696.00p 698.00p 684.00p 691.00p 21506
19/09/2018 690.00p 696.19p 680.50p 690.00p 38345
18/09/2018 680.00p 681.56p 678.00p 678.00p 21999
17/09/2018 684.00p 687.84p 676.80p 682.00p 53813
14/09/2018 690.34p 692.00p 685.66p 692.00p 21894
13/09/2018 692.00p 697.98p 685.40p 693.00p 39884
12/09/2018 702.00p 702.00p 684.00p 697.00p 38805
11/09/2018 708.00p 708.00p 680.00p 693.00p 34246
10/09/2018 702.77p 702.77p 690.00p 700.00p 29450
07/09/2018 702.00p 710.00p 690.00p 702.00p 27823
06/09/2018 716.00p 716.00p 702.00p 710.00p 13420
05/09/2018 712.00p 712.00p 706.00p 712.00p 11422
04/09/2018 698.90p 710.60p 696.00p 710.00p 27415
03/09/2018 694.00p 698.72p 686.70p 696.00p 47597
31/08/2018 700.00p 702.00p 686.00p 688.00p 58804
30/08/2018 706.00p 715.07p 692.28p 707.00p 19213
29/08/2018 716.00p 720.16p 710.00p 711.00p 51635
28/08/2018 714.00p 718.80p 703.92p 712.00p 61127
24/08/2018 704.00p 717.68p 696.89p 710.00p 20554
23/08/2018 694.00p 702.00p 692.95p 696.00p 16455
22/08/2018 706.00p 709.76p 690.00p 694.00p 57414
21/08/2018 698.00p 700.00p 681.66p 700.00p 48889
20/08/2018 696.00p 698.00p 692.00p 692.00p 51608
17/08/2018 692.00p 698.02p 684.00p 696.00p 65778
16/08/2018 676.00p 691.76p 672.00p 672.00p 49253
15/08/2018 652.70p 667.20p 652.70p 664.00p 45480
14/08/2018 674.00p 680.40p 650.00p 659.00p 125711
13/08/2018 692.00p 700.86p 674.00p 682.00p 140312
10/08/2018 724.00p 725.00p 688.00p 697.00p 116182
09/08/2018 742.00p 744.88p 722.00p 727.00p 62343
08/08/2018 748.00p 756.80p 742.00p 744.00p 34411
07/08/2018 758.00p 759.20p 742.00p 742.00p 19009
06/08/2018 750.00p 761.82p 744.00p 744.00p 32162
03/08/2018 742.00p 749.78p 735.97p 744.00p 19327
02/08/2018 752.00p 753.05p 730.88p 732.00p 67473
01/08/2018 760.00p 767.35p 748.00p 754.00p 50659
31/07/2018 760.00p 767.56p 760.00p 760.00p 22178
30/07/2018 770.00p 770.00p 758.00p 770.00p 25916
27/07/2018 772.00p 772.64p 763.73p 769.00p 27508
26/07/2018 772.00p 772.88p 762.57p 764.00p 9641
25/07/2018 770.00p 776.88p 762.00p 762.00p 9416
24/07/2018 776.00p 777.30p 769.74p 776.00p 28604
23/07/2018 760.00p 778.00p 760.00p 767.00p 16987
20/07/2018 768.00p 776.00p 762.00p 768.00p 21961
19/07/2018 776.00p 776.00p 762.00p 764.00p 23741
18/07/2018 770.00p 782.99p 760.00p 760.00p 38410
17/07/2018 777.44p 781.36p 774.81p 778.00p 21034
16/07/2018 782.00p 783.38p 770.00p 777.00p 47346
13/07/2018 786.00p 792.00p 778.32p 784.00p 25582
12/07/2018 782.00p 794.00p 776.76p 783.00p 20937
11/07/2018 780.00p 782.00p 774.00p 780.00p 15482
10/07/2018 784.00p 788.00p 778.80p 784.00p 21012
09/07/2018 786.00p 787.92p 782.00p 786.00p 21481
06/07/2018 782.00p 785.19p 782.00p 782.00p 19078
05/07/2018 788.00p 789.76p 782.00p 786.00p 33809
04/07/2018 792.00p 800.16p 784.00p 790.00p 31909
03/07/2018 800.00p 801.08p 794.00p 794.00p 20257
02/07/2018 794.00p 798.43p 794.00p 794.00p 33891
29/06/2018 810.00p 810.33p 796.70p 800.00p 30546
28/06/2018 792.00p 805.86p 792.00p 802.00p 19316
27/06/2018 798.00p 804.00p 784.00p 802.00p 26374
26/06/2018 794.00p 798.68p 785.86p 794.00p 50649
25/06/2018 794.00p 799.50p 794.00p 797.00p 26272
22/06/2018 794.00p 800.00p 786.00p 800.00p 25093
21/06/2018 798.00p 804.00p 786.00p 786.00p 61571
20/06/2018 792.00p 799.28p 790.00p 790.00p 32815
19/06/2018 790.00p 794.00p 786.00p 792.00p 23102
18/06/2018 786.00p 792.56p 781.30p 786.00p 14551
15/06/2018 790.00p 790.00p 776.00p 790.00p 28168
14/06/2018 782.00p 788.00p 774.00p 774.00p 20829
13/06/2018 784.00p 790.00p 780.00p 787.00p 34047
12/06/2018 784.00p 790.00p 784.00p 788.00p 28682
11/06/2018 780.00p 794.00p 765.84p 784.00p 43378
08/06/2018 764.00p 768.00p 759.65p 766.00p 42878
07/06/2018 750.00p 768.00p 750.00p 766.00p 42419
06/06/2018 758.00p 758.00p 747.78p 758.00p 24197
05/06/2018 744.00p 752.22p 744.00p 752.00p 26912
04/06/2018 748.00p 749.00p 736.16p 749.00p 36004
01/06/2018 744.00p 746.20p 734.77p 740.00p 42313
31/05/2018 740.00p 748.61p 736.00p 736.00p 35826
30/05/2018 754.00p 754.00p 740.00p 743.00p 29347
29/05/2018 756.00p 758.00p 740.90p 749.00p 22168
25/05/2018 744.00p 758.47p 744.00p 750.00p 22804
24/05/2018 756.00p 768.34p 750.00p 750.00p 26853
23/05/2018 768.00p 768.78p 758.00p 764.00p 22074
22/05/2018 764.00p 770.00p 759.93p 766.00p 30441
21/05/2018 760.00p 762.62p 756.00p 758.00p 65238
18/05/2018 760.00p 761.48p 750.00p 755.00p 30862
17/05/2018 760.00p 764.68p 750.00p 754.00p 82424
16/05/2018 754.00p 774.00p 754.00p 766.00p 35984
15/05/2018 770.00p 770.00p 758.52p 762.00p 35166
14/05/2018 768.00p 770.00p 756.60p 763.00p 73050
11/05/2018 765.00p 765.36p 757.28p 760.00p 24826
10/05/2018 754.00p 763.00p 753.40p 754.00p 113472
09/05/2018 752.00p 758.00p 750.80p 756.00p 64062
08/05/2018 746.00p 752.05p 740.00p 752.00p 84478
04/05/2018 736.00p 746.00p 732.00p 732.00p 39258
03/05/2018 744.00p 752.60p 740.00p 743.00p 47581
02/05/2018 750.00p 752.50p 741.28p 752.00p 45487
01/05/2018 746.32p 748.23p 741.00p 741.00p 32307
30/04/2018 746.00p 748.00p 734.00p 740.00p 52193
27/04/2018 732.00p 746.00p 730.12p 746.00p 25499
26/04/2018 732.00p 732.48p 729.06p 732.00p 12011
25/04/2018 730.00p 734.30p 728.00p 732.00p 31094
24/04/2018 750.00p 750.00p 734.00p 738.00p 55849
23/04/2018 746.00p 750.04p 741.70p 742.00p 38325
20/04/2018 740.00p 746.33p 735.76p 743.00p 48645
19/04/2018 736.00p 743.00p 733.92p 735.00p 51267
18/04/2018 726.00p 735.00p 717.88p 734.00p 61044
17/04/2018 722.22p 725.72p 717.10p 721.00p 26792
16/04/2018 724.00p 725.72p 716.30p 722.00p 33297
13/04/2018 716.00p 722.50p 715.00p 716.00p 27115
12/04/2018 720.00p 726.00p 712.44p 724.00p 33756
11/04/2018 710.00p 724.00p 708.00p 714.00p 41846
10/04/2018 700.00p 714.50p 698.88p 710.00p 57985
09/04/2018 706.00p 711.94p 699.00p 699.00p 48609
06/04/2018 714.00p 714.00p 702.00p 710.00p 49907
05/04/2018 708.00p 713.20p 704.00p 704.00p 25117
04/04/2018 708.00p 713.75p 695.76p 700.00p 65136
03/04/2018 720.00p 720.00p 700.80p 718.00p 40558
29/03/2018 710.00p 720.00p 704.28p 720.00p 32434
28/03/2018 698.00p 705.00p 690.14p 703.00p 49551
27/03/2018 710.00p 724.00p 700.00p 724.00p 51791
26/03/2018 716.00p 722.00p 698.00p 710.00p 90581
23/03/2018 720.00p 728.25p 697.84p 719.00p 113061
22/03/2018 742.00p 743.52p 732.78p 738.00p 39930
21/03/2018 738.00p 745.99p 728.40p 740.00p 126016
20/03/2018 710.00p 738.00p 710.00p 736.00p 50192
19/03/2018 730.00p 736.37p 710.00p 710.00p 87735
16/03/2018 730.00p 744.00p 724.00p 744.00p 54372
15/03/2018 726.00p 729.70p 715.56p 727.00p 39609
14/03/2018 720.00p 725.99p 712.00p 714.00p 46194
13/03/2018 736.00p 736.00p 710.90p 714.00p 45892
12/03/2018 732.00p 735.76p 725.60p 733.00p 82889
09/03/2018 736.00p 736.78p 730.00p 735.00p 64032
08/03/2018 738.00p 739.92p 732.00p 732.00p 69588
07/03/2018 728.00p 740.00p 725.00p 728.00p 59128
06/03/2018 728.00p 740.00p 726.37p 740.00p 64828
05/03/2018 714.00p 728.00p 711.18p 728.00p 78413
02/03/2018 714.00p 718.00p 706.00p 708.00p 83386
01/03/2018 726.00p 726.36p 686.00p 717.00p 224511
28/02/2018 744.00p 744.00p 724.00p 724.00p 142426
27/02/2018 738.00p 748.00p 732.40p 746.00p 192206
26/02/2018 724.00p 738.00p 721.16p 734.00p 333913
23/02/2018 698.00p 727.99p 698.00p 716.00p 107741
22/02/2018 694.00p 698.00p 688.64p 692.00p 19995

*Close Price adjusted for both dividends and splits