Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Independent Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 429.237 429.237 410.00 414.00 14,503
May 28, 2020 430.00 431.00 417.00 417.00 25,786
May 27, 2020 414.28 424.88 403.962 424.00 49,830
May 26, 2020 396.00 417.75 392.00 416.50 45,175
May 25, 2020 388.53 0.00 0.00 401.00 0
May 22, 2020 388.53 400.50 383.817 401.00 21,366
May 21, 2020 397.50 401.00 393.18 403.50 5,653
May 20, 2020 395.763 406.00 395.763 406.00 23,210
May 19, 2020 409.00 409.00 393.18 402.00 25,291
May 18, 2020 389.05 400.96 386.00 401.00 36,535
May 15, 2020 398.05 398.05 380.00 391.00 19,030
May 14, 2020 397.331 408.40 391.00 391.00 11,662
May 13, 2020 407.65 420.00 400.00 420.00 38,623
May 12, 2020 410.82 418.13 410.434 411.00 19,493
May 11, 2020 410.31 420.00 410.00 420.00 26,230
May 8, 2020 0.00 0.00 0.00 420.00 0
May 7, 2020 411.945 420.00 397.00 420.00 48,157
May 6, 2020 411.08 416.00 405.48 416.00 19,722
May 5, 2020 402.27 409.50 397.00 398.00 48,018
May 4, 2020 410.625 415.00 399.09 412.00 36,953
May 1, 2020 421.333 426.00 408.411 422.00 21,821
Apr 30, 2020 422.59 426.152 422.40 419.50 37,908
Apr 29, 2020 410.76 428.00 410.76 428.00 119,546
Apr 28, 2020 415.712 416.00 401.28 409.50 51,227
Apr 27, 2020 397.72 413.725 394.304 402.00 46,809
Apr 24, 2020 389.80 410.00 385.00 410.00 30,306
Apr 23, 2020 391.86 401.00 388.20 393.00 25,789
Apr 22, 2020 391.08 400.00 377.275 400.00 16,011
Apr 21, 2020 381.40 397.00 377.00 388.00 47,134
Apr 20, 2020 406.68 406.68 390.72 396.00 16,982
Apr 17, 2020 386.87 400.00 386.87 398.00 58,795
Apr 16, 2020 395.862 395.862 386.19 390.50 16,650
Apr 15, 2020 411.65 423.35 384.788 395.00 56,421
Apr 14, 2020 412.00 434.76 410.749 421.50 44,742
Apr 13, 2020 429.60 0.00 0.00 410.00 0
Apr 10, 2020 429.60 430.00 410.00 410.00 13,816
Apr 9, 2020 429.60 430.00 410.00 410.00 13,816
Apr 8, 2020 411.47 420.00 396.64 420.00 59,352
Apr 7, 2020 391.00 419.894 391.00 419.00 80,863
Apr 6, 2020 362.80 388.00 362.80 388.00 32,042
Apr 3, 2020 357.40 370.75 353.20 361.00 74,120
Apr 2, 2020 369.62 370.60 357.40 361.00 7,122
Apr 1, 2020 337.60 371.00 319.00 371.00 65,329
Mar 31, 2020 350.00 355.00 332.00 355.00 40,433
Mar 30, 2020 328.66 340.617 314.00 332.50 33,933
Mar 27, 2020 323.80 334.84 319.132 320.00 34,049
Mar 26, 2020 336.85 337.00 315.25 330.00 55,972
Mar 25, 2020 323.86 343.825 321.28 335.00 150,590
Mar 24, 2020 283.98 307.925 283.98 308.00 105,482
Mar 23, 2020 291.24 291.24 264.00 282.50 97,942
Showing 1 to 50 of 260