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
21/02/2018 696.52p 701.99p 696.08p 698.00p 19749
20/02/2018 714.00p 718.00p 690.60p 699.00p 18075
19/02/2018 718.00p 719.30p 705.22p 707.00p 59465
16/02/2018 720.00p 720.00p 694.00p 716.00p 51110
15/02/2018 680.00p 696.22p 680.00p 686.00p 40204
14/02/2018 680.00p 687.68p 679.25p 680.00p 11804
13/02/2018 674.00p 678.00p 667.36p 669.00p 30140
12/02/2018 658.00p 675.50p 657.88p 667.00p 22927
09/02/2018 650.00p 653.40p 638.60p 648.00p 23362
08/02/2018 660.00p 665.04p 648.00p 652.00p 40356
07/02/2018 626.00p 667.88p 612.05p 666.00p 67370
06/02/2018 636.00p 636.24p 598.00p 612.00p 101314
05/02/2018 662.00p 666.00p 648.00p 658.00p 44505
02/02/2018 684.00p 693.38p 662.00p 671.00p 53402
01/02/2018 704.00p 736.00p 684.00p 692.00p 43091
31/01/2018 706.00p 708.31p 696.08p 708.00p 42592
30/01/2018 698.00p 708.00p 698.00p 698.00p 35087
29/01/2018 704.00p 710.00p 697.52p 704.00p 49420
26/01/2018 695.00p 701.20p 688.14p 699.00p 41386
25/01/2018 696.90p 698.25p 691.32p 697.00p 16964
24/01/2018 696.00p 710.00p 694.00p 697.00p 29613
23/01/2018 696.00p 726.00p 688.00p 697.00p 36612
22/01/2018 674.00p 693.02p 670.16p 692.00p 48805
19/01/2018 664.00p 674.00p 658.30p 671.00p 59058
18/01/2018 678.00p 678.80p 656.00p 661.00p 33913
17/01/2018 686.00p 686.56p 676.00p 681.00p 20519
16/01/2018 688.00p 688.00p 682.00p 686.00p 20415
15/01/2018 686.00p 693.26p 684.00p 687.00p 16397
12/01/2018 696.00p 696.00p 684.00p 684.00p 22933
11/01/2018 694.00p 696.00p 688.00p 692.00p 27877
10/01/2018 694.00p 696.60p 688.00p 694.00p 59850
09/01/2018 694.00p 694.80p 687.20p 691.00p 32766
08/01/2018 688.00p 693.12p 683.08p 689.00p 33802
05/01/2018 686.00p 688.00p 675.92p 682.00p 39591
04/01/2018 670.00p 684.68p 664.78p 676.00p 56871
03/01/2018 660.48p 663.30p 656.96p 663.00p 21647
02/01/2018 654.00p 664.00p 654.00p 659.00p 34002
29/12/2017 656.50p 658.50p 653.06p 658.50p 5270
28/12/2017 659.50p 662.50p 652.50p 662.50p 3820
27/12/2017 663.00p 663.00p 653.10p 658.00p 6093
22/12/2017 653.60p 658.40p 652.83p 657.25p 8051
21/12/2017 660.50p 661.26p 652.88p 655.75p 8674
20/12/2017 663.50p 668.50p 657.27p 662.50p 14208
19/12/2017 650.61p 660.25p 650.61p 660.25p 3263
18/12/2017 660.00p 661.50p 647.48p 661.50p 24011
15/12/2017 645.50p 658.50p 639.50p 658.50p 29784
14/12/2017 653.20p 654.00p 645.90p 654.00p 3714
13/12/2017 670.00p 670.00p 644.50p 660.00p 41307
12/12/2017 670.00p 672.85p 667.01p 668.00p 3727
11/12/2017 654.50p 668.84p 654.50p 664.00p 15174
08/12/2017 666.00p 666.00p 654.50p 658.75p 5507
07/12/2017 666.00p 666.00p 660.00p 666.00p 17805
06/12/2017 668.00p 668.00p 660.50p 660.50p 29996
05/12/2017 664.00p 664.00p 655.00p 664.00p 16995
04/12/2017 664.00p 664.02p 653.00p 664.00p 10040
01/12/2017 656.00p 661.00p 651.31p 657.50p 5362
30/11/2017 654.00p 654.00p 645.92p 654.00p 12619
29/11/2017 649.68p 650.98p 645.98p 649.50p 6334
28/11/2017 656.88p 657.11p 647.80p 652.25p 14113
27/11/2017 656.82p 657.36p 653.47p 654.50p 4570
24/11/2017 646.00p 656.93p 646.00p 652.00p 13908
23/11/2017 646.00p 654.10p 646.00p 650.00p 4294
22/11/2017 635.00p 654.89p 633.90p 645.50p 16499
21/11/2017 626.50p 634.00p 616.05p 632.75p 19006
20/11/2017 632.00p 642.00p 632.00p 620.25p 26811
17/11/2017 654.50p 657.88p 640.00p 644.00p 23789
16/11/2017 654.00p 659.60p 652.55p 656.75p 33770
15/11/2017 670.00p 670.00p 656.93p 664.00p 49025
14/11/2017 668.00p 670.00p 661.32p 670.00p 49156
13/11/2017 669.00p 667.92p 660.88p 664.00p 29369
10/11/2017 669.00p 675.00p 660.85p 669.00p 40445
09/11/2017 672.50p 672.50p 667.06p 669.00p 16509
08/11/2017 670.00p 671.33p 661.00p 666.75p 26070
07/11/2017 670.00p 673.70p 663.68p 666.50p 42012
06/11/2017 665.00p 669.41p 661.00p 664.25p 56416
03/11/2017 663.00p 669.57p 656.00p 666.25p 44860
02/11/2017 660.00p 663.00p 653.15p 659.00p 26189
01/11/2017 659.00p 663.47p 652.12p 656.50p 31917
31/10/2017 661.00p 662.00p 648.00p 648.00p 54336
30/10/2017 643.50p 662.24p 643.50p 662.00p 38759
27/10/2017 644.50p 655.00p 640.86p 655.00p 17243
26/10/2017 642.00p 646.50p 635.00p 635.00p 38738
25/10/2017 655.00p 664.32p 638.00p 645.00p 44049
24/10/2017 662.50p 666.79p 660.50p 663.25p 43686
23/10/2017 666.00p 669.58p 660.33p 664.50p 55450
20/10/2017 662.00p 669.23p 657.00p 660.75p 54184
19/10/2017 660.00p 664.00p 653.00p 656.25p 35853
18/10/2017 650.00p 666.87p 645.00p 658.00p 71734
17/10/2017 647.00p 660.00p 641.52p 660.00p 28075
16/10/2017 645.00p 650.23p 642.37p 649.00p 31026
13/10/2017 635.00p 643.00p 635.00p 643.00p 58769
12/10/2017 644.00p 647.00p 640.00p 640.00p 16838
11/10/2017 639.00p 645.00p 639.00p 639.00p 6600
10/10/2017 636.00p 637.00p 635.50p 635.50p 8120
09/10/2017 636.00p 636.00p 632.00p 632.00p 344
06/10/2017 633.00p 633.00p 632.00p 632.00p 3501
05/10/2017 625.00p 633.00p 625.00p 630.50p 1432
04/10/2017 625.00p 630.00p 625.00p 627.50p 6850
03/10/2017 613.00p 625.00p 613.00p 624.50p 9281
02/10/2017 595.00p 613.00p 595.00p 613.00p 9695
29/09/2017 593.50p 593.50p 591.50p 591.50p 16405
28/09/2017 593.50p 596.50p 593.50p 593.50p 13541
27/09/2017 593.50p 600.00p 593.00p 596.50p 7031
26/09/2017 600.00p 600.00p 593.00p 593.00p 2242
25/09/2017 598.50p 599.00p 598.00p 598.00p 1624
22/09/2017 596.50p 600.00p 596.00p 599.50p 3017
21/09/2017 606.00p 609.50p 604.00p 604.00p 12596
20/09/2017 606.00p 609.50p 606.00p 609.50p 3360
19/09/2017 615.50p 615.50p 609.50p 609.50p 200
18/09/2017 614.50p 614.50p 611.00p 612.75p 3547
15/09/2017 620.50p 620.50p 607.00p 607.00p 454
14/09/2017 611.00p 616.50p 611.00p 616.50p 26
13/09/2017 624.00p 624.00p 617.00p 622.50p 2238
12/09/2017 620.00p 624.00p 613.50p 620.25p 4415
11/09/2017 617.50p 620.00p 611.00p 617.50p 2917
08/09/2017 617.00p 617.00p 617.00p 617.00p 3594
07/09/2017 616.00p 616.50p 612.00p 612.00p 875
06/09/2017 607.50p 616.00p 607.50p 616.00p 1795
05/09/2017 607.50p 611.25p 607.50p 611.25p 275
04/09/2017 612.00p 611.25p 609.25p 611.25p 31893
01/09/2017 612.00p 612.00p 605.50p 609.25p 8922
31/08/2017 603.00p 605.50p 603.00p 605.50p 6742
30/08/2017 607.00p 598.00p 598.00p 598.00p 10449
29/08/2017 607.00p 607.00p 593.00p 598.00p 2398
25/08/2017 605.00p 610.00p 605.00p 608.00p 11532
24/08/2017 598.00p 611.00p 598.00p 607.50p 8306
23/08/2017 590.50p 597.50p 590.00p 597.50p 7918
22/08/2017 597.00p 597.50p 595.00p 595.00p 2500
21/08/2017 584.00p 587.25p 586.75p 587.25p 11343
18/08/2017 584.00p 591.00p 584.00p 586.75p 2707
17/08/2017 583.00p 584.50p 582.00p 582.00p 8286
16/08/2017 569.00p 580.00p 569.00p 577.00p 4002
15/08/2017 572.00p 571.50p 571.50p 571.50p 13316
14/08/2017 572.00p 571.50p 567.50p 571.50p 14755
11/08/2017 572.00p 572.00p 567.50p 567.50p 2000
10/08/2017 578.00p 582.50p 578.00p 582.50p 30
09/08/2017 590.00p 593.00p 587.00p 587.00p 5244
08/08/2017 575.50p 588.00p 575.50p 582.50p 1001
07/08/2017 582.00p 586.00p 576.00p 586.00p 873
04/08/2017 570.00p 579.50p 578.50p 579.50p 3519
03/08/2017 570.00p 580.00p 570.00p 578.50p 2750
02/08/2017 561.00p 575.00p 565.50p 575.00p 15698
01/08/2017 561.00p 571.00p 555.00p 565.50p 7420
31/07/2017 550.00p 555.00p 550.00p 555.00p 1651
28/07/2017 545.00p 553.50p 546.50p 553.50p 24342
27/07/2017 545.00p 547.00p 545.00p 546.50p 9606
26/07/2017 539.50p 540.50p 532.00p 532.00p 4850
25/07/2017 515.00p 533.00p 515.00p 530.75p 4873
24/07/2017 502.50p 515.00p 500.00p 515.00p 2274
21/07/2017 509.00p 508.50p 502.50p 508.50p 7663
20/07/2017 509.00p 509.00p 502.50p 502.50p 1048
19/07/2017 499.00p 509.00p 504.00p 504.00p 3137
18/07/2017 499.00p 509.00p 499.00p 509.00p 59
17/07/2017 500.00p 504.50p 504.25p 504.50p 10082
14/07/2017 500.00p 504.25p 500.00p 504.25p 21
13/07/2017 505.00p 509.00p 504.00p 504.00p 11990
12/07/2017 505.00p 509.00p 505.00p 509.00p 1788
11/07/2017 489.50p 500.00p 489.50p 499.00p 4126
10/07/2017 484.50p 480.75p 480.75p 480.75p 10542
07/07/2017 484.50p 484.50p 480.75p 480.75p 4965
06/07/2017 484.50p 484.50p 484.50p 484.50p 16
05/07/2017 486.50p 486.50p 482.75p 482.75p 199
04/07/2017 482.00p 488.50p 482.63p 482.63p 10590
03/07/2017 482.00p 488.50p 482.00p 488.50p 826
30/06/2017 482.25p 485.13p 482.00p 485.13p 515
29/06/2017 490.00p 490.00p 484.25p 485.25p 10060
28/06/2017 494.50p 494.50p 483.50p 483.50p 5140
27/06/2017 497.50p 502.50p 497.50p 502.50p 1000
26/06/2017 500.00p 504.00p 503.25p 503.25p 10457
23/06/2017 500.00p 504.00p 500.00p 504.00p 11
22/06/2017 500.00p 500.00p 500.00p 500.00p 134
21/06/2017 514.50p 507.50p 505.00p 505.00p 0
20/06/2017 514.50p 507.50p 507.50p 507.50p 0
19/06/2017 514.50p 515.00p 507.50p 507.50p 19
16/06/2017 515.00p 515.00p 501.00p 515.00p 4665
15/06/2017 505.50p 515.60p 502.00p 509.50p 19633
14/06/2017 510.00p 518.46p 510.00p 510.00p 4464
13/06/2017 519.90p 519.90p 510.00p 517.50p 15378
12/06/2017 524.50p 524.50p 506.34p 517.50p 29101
09/06/2017 515.00p 529.50p 512.00p 517.00p 25568
08/06/2017 518.77p 525.00p 518.64p 522.00p 4184
07/06/2017 520.50p 529.00p 515.00p 529.00p 18565
06/06/2017 522.00p 527.25p 522.00p 525.50p 15915
05/06/2017 520.50p 525.72p 520.50p 525.00p 10382
02/06/2017 523.27p 525.05p 521.00p 521.00p 12221
01/06/2017 521.25p 524.19p 519.50p 519.50p 5262
31/05/2017 510.50p 524.36p 510.50p 518.00p 6470
30/05/2017 514.00p 520.16p 510.73p 514.00p 23923
26/05/2017 509.88p 512.30p 509.50p 509.50p 7975
25/05/2017 508.37p 510.13p 508.37p 510.00p 6896
24/05/2017 512.50p 513.00p 505.00p 509.50p 19575
23/05/2017 507.50p 510.00p 505.75p 508.00p 21878
22/05/2017 501.42p 507.63p 499.03p 505.63p 12444
19/05/2017 501.42p 507.98p 501.42p 506.25p 5526
18/05/2017 508.55p 508.55p 500.60p 504.75p 2441
17/05/2017 509.01p 509.01p 501.61p 505.75p 14218
16/05/2017 500.00p 508.62p 500.00p 500.00p 5057
15/05/2017 499.30p 508.00p 499.30p 505.63p 16913
12/05/2017 508.50p 517.29p 499.63p 499.63p 22670
11/05/2017 502.50p 507.50p 502.50p 507.50p 12988

*Close Price adjusted for both dividends and splits