Independent Investment Trust P
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Sep 2019 |
GBX |
520 |
526 |
511.12 |
526 |
526 |
+14 (+2.73%)
|
55,818 |
| 19 Sep 2019 |
GBX |
518 |
518 |
506 |
512 |
512 |
-4 (-0.78%)
|
10,047 |
| 18 Sep 2019 |
GBX |
516 |
516 |
499.9165 |
516 |
516 |
0.0 (0.0%)
|
7,389 |
| 17 Sep 2019 |
GBX |
514 |
516 |
501.38 |
516 |
516 |
0.0 (0.0%)
|
11,118 |
| 16 Sep 2019 |
GBX |
510 |
516 |
496 |
516 |
516 |
+12 (+2.38%)
|
31,538 |
| 13 Sep 2019 |
GBX |
510 |
510 |
495 |
504 |
504 |
+4 (+0.80%)
|
9,026 |
| 12 Sep 2019 |
GBX |
502.7625 |
507.96 |
493.0375 |
500 |
500 |
+6 (+1.21%)
|
18,143 |
| 11 Sep 2019 |
GBX |
493 |
495.23 |
488.1375 |
494 |
494 |
+6.5 (+1.33%)
|
8,482 |
| 10 Sep 2019 |
GBX |
482 |
487.5 |
482 |
487.5 |
487.5 |
0.0 (0.0%)
|
6,314 |
| 9 Sep 2019 |
GBX |
483.14 |
489.44 |
483 |
487.5 |
487.5 |
-2.5 (-0.51%)
|
10,894 |
| 6 Sep 2019 |
GBX |
486 |
490.14 |
485 |
490 |
490 |
0.0 (0.0%)
|
25,673 |
| 5 Sep 2019 |
GBX |
490 |
494 |
486.764 |
490 |
490 |
0.0 (0.0%)
|
29,189 |
| 4 Sep 2019 |
GBX |
490 |
493.41 |
474.153 |
490 |
490 |
0.0 (0.0%)
|
11,705 |
| 3 Sep 2019 |
GBX |
485 |
496 |
480.17 |
490 |
490 |
+4.5 (+0.93%)
|
20,514 |
| 2 Sep 2019 |
GBX |
491 |
491 |
478.54 |
485.5 |
485.5 |
-5.5 (-1.12%)
|
21,502 |
| 30 Aug 2019 |
GBX |
480 |
491 |
473.76 |
491 |
491 |
+6.5 (+1.34%)
|
19,898 |
| 29 Aug 2019 |
GBX |
480 |
485.465 |
476.96 |
484.5 |
484.5 |
+0.5 (+0.10%)
|
17,903 |
| 28 Aug 2019 |
GBX |
481.24 |
484 |
481.2125 |
484 |
484 |
+4 (+0.83%)
|
25,767 |
| 27 Aug 2019 |
GBX |
477 |
481.68 |
473.964 |
480 |
480 |
+9 (+1.91%)
|
21,691 |
| 23 Aug 2019 |
GBX |
472 |
482.95 |
471 |
471 |
471 |
-1 (-0.21%)
|
51,972 |
| 22 Aug 2019 |
GBX |
478 |
488 |
472 |
472 |
472 |
-10.5 (-2.18%)
|
50,877 |
| 21 Aug 2019 |
GBX |
472.8 |
485.6275 |
472.3751 |
482.5 |
482.5 |
+4 (+0.84%)
|
15,760 |
| 20 Aug 2019 |
GBX |
466.083 |
486.24 |
466.083 |
478.5 |
478.5 |
-3.5 (-0.73%)
|
9,268 |
| 19 Aug 2019 |
GBX |
478 |
484 |
471 |
482 |
482 |
+12 (+2.55%)
|
44,633 |
| 16 Aug 2019 |
GBX |
472 |
476.9 |
470 |
470 |
470 |
0.0 (0.0%)
|
15,466 |
| 15 Aug 2019 |
GBX |
476 |
480.23 |
470 |
470 |
470 |
-13 (-2.69%)
|
30,575 |
| 14 Aug 2019 |
GBX |
497 |
497 |
480 |
483 |
483 |
-11 (-2.23%)
|
20,061 |
| 13 Aug 2019 |
GBX |
490 |
494 |
485.8335 |
494 |
494 |
-8 (-1.59%)
|
17,543 |
| 12 Aug 2019 |
GBX |
493 |
502 |
487.5003 |
502 |
502 |
+4.5 (+0.90%)
|
53,733 |
| 9 Aug 2019 |
GBX |
496 |
504.5 |
493 |
497.5 |
497.5 |
-8.5 (-1.68%)
|
26,526 |
