Independent Investment Trust P
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Oct 2017 |
GBX |
642 |
646.5 |
635 |
635 |
635 |
-10 (-1.55%)
|
63,738 |
| 25 Oct 2017 |
GBX |
655 |
664.32 |
638 |
645 |
645 |
-18.25 (-2.75%)
|
48,049 |
| 24 Oct 2017 |
GBX |
662.5 |
666.79 |
660.5 |
663.25 |
663.25 |
-1.25 (-0.19%)
|
70,827 |
| 23 Oct 2017 |
GBX |
666 |
669.58 |
660.327 |
664.5 |
664.5 |
+3.75 (+0.57%)
|
64,350 |
| 20 Oct 2017 |
GBX |
662 |
669.229 |
657 |
660.75 |
660.75 |
+4.5 (+0.69%)
|
57,273 |
| 19 Oct 2017 |
GBX |
660 |
664.272 |
653 |
656.25 |
656.25 |
-1.75 (-0.27%)
|
45,640 |
| 18 Oct 2017 |
GBX |
650 |
666.865 |
645 |
658 |
658 |
-2 (-0.30%)
|
82,694 |
| 17 Oct 2017 |
GBX |
647 |
660 |
641.525 |
660 |
660 |
+11 (+1.69%)
|
34,598 |
| 16 Oct 2017 |
GBX |
645 |
650.2293 |
642.37 |
649 |
649 |
+6 (+0.93%)
|
31,026 |
| 13 Oct 2017 |
GBX |
635 |
650 |
635 |
643 |
643 |
+3 (+0.47%)
|
58,769 |
| 12 Oct 2017 |
GBX |
644 |
648 |
637.1 |
640 |
640 |
+1 (+0.16%)
|
85,476 |
| 11 Oct 2017 |
GBX |
639 |
649.7375 |
637.5 |
639 |
639 |
+3.5 (+0.55%)
|
54,483 |
| 10 Oct 2017 |
GBX |
636 |
639.655 |
630.45 |
635.5 |
635.5 |
+3.5 (+0.55%)
|
40,293 |
| 9 Oct 2017 |
GBX |
636 |
637.6123 |
626.088 |
632 |
632 |
0.0 (0.0%)
|
46,376 |
| 6 Oct 2017 |
GBX |
633 |
635 |
627 |
632 |
632 |
+1.5 (+0.24%)
|
29,917 |
| 5 Oct 2017 |
GBX |
625 |
633 |
625 |
630.5 |
630.5 |
+3 (+0.48%)
|
25,516 |
| 4 Oct 2017 |
GBX |
625 |
630 |
623.23 |
627.5 |
627.5 |
+3 (+0.48%)
|
36,912 |
| 3 Oct 2017 |
GBX |
613 |
627.721 |
611.125 |
624.5 |
624.5 |
+11.5 (+1.88%)
|
39,881 |
| 2 Oct 2017 |
GBX |
595 |
613 |
591 |
613 |
613 |
+21.5 (+3.63%)
|
40,677 |
| 29 Sep 2017 |
GBX |
593.75 |
593.75 |
587.135 |
591.5 |
591.5 |
-2 (-0.34%)
|
26,405 |
| 28 Sep 2017 |
GBX |
596.49 |
596.49 |
593.5 |
593.5 |
593.5 |
-3 (-0.50%)
|
13,541 |
| 27 Sep 2017 |
GBX |
593.5 |
600 |
593 |
596.5 |
596.5 |
+3.5 (+0.59%)
|
16,721 |
| 26 Sep 2017 |
GBX |
600 |
600 |
593 |
593 |
593 |
-5 (-0.84%)
|
20,479 |
| 25 Sep 2017 |
GBX |
598.5 |
599.875 |
595 |
598 |
598 |
-1.5 (-0.25%)
|
20,198 |
| 22 Sep 2017 |
GBX |
596.5 |
604.09 |
594.703 |
599.5 |
599.5 |
-4.5 (-0.75%)
|
14,744 |
| 21 Sep 2017 |
GBX |
610.655 |
610.655 |
601.24 |
604 |
604 |
-5.5 (-0.90%)
|
18,436 |
| 20 Sep 2017 |
GBX |
606 |
611.44 |
606 |
609.5 |
609.5 |
0.0 (0.0%)
|
63,145 |
| 19 Sep 2017 |
GBX |
615.5 |
615.5 |
606.5 |
609.5 |
609.5 |
-3.25 (-0.53%)
|
11,322 |
| 18 Sep 2017 |
GBX |
614.5 |
617.21 |
607.35 |
612.75 |
612.75 |
+5.75 (+0.95%)
|
32,672 |
| 15 Sep 2017 |
GBX |
620.5 |
620.5 |
607 |
607 |
607 |
-9.5 (-1.54%)
|
161,578 |
