Invesco Income Growth Trust (IVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Income Growth Trust

Date Open High Low Close* Volume
14/08/2012 221.44p 224.00p 219.50p 224.00p 35232
13/08/2012 220.25p 221.00p 217.50p 219.50p 52023
10/08/2012 220.97p 221.03p 218.50p 219.75p 17996
09/08/2012 218.25p 220.99p 218.25p 220.00p 7842
08/08/2012 219.39p 221.50p 216.85p 219.50p 82387
07/08/2012 218.00p 221.40p 217.50p 217.50p 42067
06/08/2012 217.60p 221.40p 217.52p 220.00p 66278
03/08/2012 217.00p 219.55p 213.61p 218.50p 78603
02/08/2012 216.00p 219.30p 213.50p 215.50p 92088
01/08/2012 215.10p 218.49p 215.10p 217.62p 30914
31/07/2012 218.30p 219.70p 215.85p 216.62p 30003
30/07/2012 216.00p 219.70p 215.85p 219.00p 41047
27/07/2012 214.00p 215.70p 213.04p 215.00p 22563
26/07/2012 211.00p 213.63p 208.00p 212.75p 118117
25/07/2012 210.00p 211.55p 208.75p 208.75p 21239
24/07/2012 210.00p 212.49p 209.00p 209.00p 60394
23/07/2012 211.00p 215.24p 208.54p 210.50p 47890
20/07/2012 216.75p 218.49p 214.00p 214.00p 30791
19/07/2012 215.02p 217.99p 214.75p 217.00p 103733
18/07/2012 217.50p 217.50p 213.88p 216.25p 61646
17/07/2012 214.50p 217.49p 214.50p 215.50p 59822
16/07/2012 215.50p 216.51p 214.37p 215.75p 53941
13/07/2012 213.00p 216.20p 213.00p 215.50p 37335
12/07/2012 215.10p 215.50p 213.10p 214.00p 9953
11/07/2012 211.51p 216.00p 211.51p 213.50p 37732
10/07/2012 213.60p 216.25p 213.60p 216.25p 20989
09/07/2012 211.75p 215.24p 211.75p 215.00p 41345
06/07/2012 215.00p 215.19p 212.60p 213.50p 19992
05/07/2012 214.84p 216.35p 214.34p 214.88p 15536
04/07/2012 213.25p 217.00p 212.77p 215.63p 36856
03/07/2012 214.50p 215.37p 212.41p 215.37p 23020
02/07/2012 212.50p 215.00p 209.50p 209.50p 41646
29/06/2012 209.00p 212.40p 208.00p 210.50p 73293
28/06/2012 206.00p 209.25p 206.00p 207.75p 25074
27/06/2012 210.00p 210.00p 208.00p 208.00p 41033
26/06/2012 212.75p 212.95p 210.50p 211.00p 34195
25/06/2012 214.00p 214.00p 210.95p 211.00p 26623
22/06/2012 213.25p 213.25p 211.37p 212.37p 10118
21/06/2012 215.75p 215.75p 213.00p 213.00p 21586
20/06/2012 215.00p 216.00p 212.60p 214.50p 33165
19/06/2012 215.75p 215.75p 211.25p 213.63p 32749
18/06/2012 212.00p 212.19p 209.00p 209.50p 45778
15/06/2012 209.75p 211.00p 208.45p 209.00p 41792
14/06/2012 211.50p 211.50p 205.90p 209.00p 52887
13/06/2012 210.00p 211.74p 208.00p 210.00p 34992
12/06/2012 207.00p 210.00p 207.00p 210.00p 30177
11/06/2012 210.50p 212.86p 207.00p 210.00p 60747
08/06/2012 210.00p 210.00p 205.52p 209.00p 9686
07/06/2012 207.00p 210.00p 204.87p 210.00p 11934
06/06/2012 206.25p 207.00p 203.01p 207.00p 55422
01/06/2012 201.00p 206.00p 200.00p 202.00p 45904
31/05/2012 207.00p 207.00p 204.87p 205.00p 10902
30/05/2012 203.25p 206.50p 203.00p 204.75p 49758
29/05/2012 206.00p 208.55p 206.00p 207.00p 48793
28/05/2012 208.70p 208.99p 206.87p 207.50p 20973
25/05/2012 205.60p 207.50p 205.10p 206.00p 15434
24/05/2012 204.00p 208.00p 204.00p 208.00p 24311
23/05/2012 209.00p 209.00p 203.00p 203.00p 17093
22/05/2012 208.77p 208.99p 206.34p 208.50p 46011
21/05/2012 205.30p 206.50p 205.30p 206.50p 37111
18/05/2012 206.00p 206.75p 202.91p 205.63p 31222
17/05/2012 205.00p 208.44p 204.60p 206.00p 26004
16/05/2012 208.75p 209.75p 206.41p 208.50p 29786
15/05/2012 208.10p 210.51p 208.10p 208.75p 32332
14/05/2012 210.00p 213.40p 208.00p 209.50p 25352
11/05/2012 210.75p 214.00p 207.49p 214.00p 36106
10/05/2012 207.50p 211.74p 207.13p 211.00p 25788
09/05/2012 210.25p 211.50p 207.25p 209.50p 30873
08/05/2012 211.00p 213.25p 208.38p 209.25p 37869
04/05/2012 213.50p 215.12p 211.00p 211.00p 29233
03/05/2012 216.50p 216.50p 214.37p 216.00p 44544
02/05/2012 215.00p 218.00p 214.00p 217.25p 95359
01/05/2012 214.51p 218.00p 214.32p 218.00p 47301
30/04/2012 216.00p 216.16p 213.41p 215.12p 23350
27/04/2012 215.00p 216.50p 214.00p 215.00p 46562
26/04/2012 214.75p 214.77p 213.00p 213.00p 53127
25/04/2012 213.00p 216.00p 212.00p 214.00p 97207
24/04/2012 209.00p 212.75p 209.00p 212.00p 39533
23/04/2012 212.50p 214.24p 208.25p 210.75p 76881
20/04/2012 214.25p 214.74p 213.00p 214.00p 26255
19/04/2012 212.50p 214.85p 212.50p 214.00p 33491
18/04/2012 214.00p 214.00p 212.00p 212.75p 62137
17/04/2012 212.00p 213.25p 209.00p 213.12p 29477
16/04/2012 211.00p 212.00p 208.00p 211.37p 61044
13/04/2012 210.00p 213.00p 208.50p 210.25p 24397
12/04/2012 211.00p 212.37p 208.25p 212.37p 40981
11/04/2012 208.50p 208.84p 204.01p 208.12p 81181
10/04/2012 210.50p 210.50p 205.00p 205.00p 112965
05/04/2012 210.00p 212.00p 209.00p 212.00p 72394
04/04/2012 213.50p 215.86p 209.00p 209.00p 81664
03/04/2012 216.00p 216.62p 214.00p 215.00p 134584
02/04/2012 214.25p 215.75p 210.50p 215.50p 103291
30/03/2012 214.00p 214.84p 211.00p 213.75p 95699
29/03/2012 214.50p 214.50p 209.50p 212.50p 90137
28/03/2012 214.00p 216.59p 213.00p 213.37p 26125
27/03/2012 215.00p 217.37p 214.00p 214.00p 79520
26/03/2012 211.50p 215.00p 211.50p 214.00p 53940
23/03/2012 214.00p 214.75p 211.50p 214.75p 40520
22/03/2012 210.00p 214.34p 210.00p 213.75p 51435
21/03/2012 213.00p 214.99p 212.69p 214.00p 37336
20/03/2012 211.00p 213.25p 210.86p 213.25p 67467
19/03/2012 216.50p 216.99p 213.25p 215.63p 56796
16/03/2012 215.00p 217.25p 214.00p 217.25p 30348
15/03/2012 215.50p 216.06p 214.00p 216.00p 39146
14/03/2012 215.50p 216.00p 212.51p 216.00p 143998
13/03/2012 208.50p 213.75p 208.50p 213.50p 78658
12/03/2012 210.50p 211.00p 208.25p 210.50p 49259
09/03/2012 206.50p 210.50p 206.25p 210.50p 30680
08/03/2012 209.00p 210.00p 206.50p 210.00p 52442
07/03/2012 207.63p 209.00p 206.55p 208.00p 36716
06/03/2012 209.00p 210.25p 204.75p 207.25p 47037
05/03/2012 209.60p 212.05p 209.60p 210.00p 57471
02/03/2012 209.25p 212.85p 209.25p 211.00p 30769
01/03/2012 212.00p 212.50p 210.25p 211.63p 41852
29/02/2012 210.50p 212.00p 208.75p 208.75p 30419
28/02/2012 211.50p 211.50p 209.50p 211.25p 34722
27/02/2012 207.00p 210.00p 206.26p 209.50p 33547
24/02/2012 211.00p 211.50p 208.00p 211.50p 127364
23/02/2012 211.75p 211.99p 207.05p 209.00p 41444
22/02/2012 210.50p 210.74p 209.75p 209.75p 32046
21/02/2012 208.50p 211.98p 208.50p 209.75p 24633
20/02/2012 210.00p 212.95p 209.70p 211.50p 34306
17/02/2012 209.99p 209.99p 208.00p 209.00p 32735
16/02/2012 207.00p 207.50p 204.01p 207.25p 14990
15/02/2012 209.63p 209.63p 206.25p 207.63p 29210
14/02/2012 208.25p 208.50p 206.26p 207.38p 32107
13/02/2012 206.75p 209.75p 206.50p 207.50p 22497
10/02/2012 208.50p 209.75p 206.00p 207.87p 42201
09/02/2012 210.00p 210.37p 207.80p 209.75p 59297
08/02/2012 208.75p 210.82p 207.20p 208.75p 229728
07/02/2012 208.00p 209.00p 205.90p 209.00p 71292
06/02/2012 207.75p 207.75p 205.50p 206.00p 29243
03/02/2012 205.50p 207.20p 204.76p 206.00p 37079
02/02/2012 205.00p 206.50p 203.50p 204.75p 58774
01/02/2012 203.00p 204.24p 201.68p 203.25p 23901
31/01/2012 202.00p 202.50p 199.00p 199.00p 51446
30/01/2012 199.25p 200.99p 197.50p 198.50p 62608
27/01/2012 200.00p 202.62p 199.00p 199.25p 23336
26/01/2012 202.50p 204.49p 200.50p 202.25p 46998
25/01/2012 204.00p 204.00p 200.31p 202.00p 34385
24/01/2012 203.40p 203.68p 201.01p 202.25p 39011
23/01/2012 201.00p 204.65p 198.51p 203.25p 54437
20/01/2012 198.00p 200.67p 198.00p 199.50p 7000
19/01/2012 198.00p 200.90p 197.00p 200.00p 25785
18/01/2012 200.00p 200.90p 197.68p 199.00p 29364
17/01/2012 200.65p 200.75p 197.51p 199.25p 14611
16/01/2012 199.50p 199.90p 196.50p 198.00p 17665
13/01/2012 197.50p 201.00p 196.50p 197.50p 21429
12/01/2012 200.50p 200.50p 197.50p 198.25p 6582
11/01/2012 201.00p 201.00p 197.00p 197.00p 495
10/01/2012 201.00p 201.00p 198.01p 200.25p 7067
09/01/2012 199.00p 201.50p 197.00p 197.00p 19868
06/01/2012 201.00p 202.00p 197.90p 200.50p 13368
05/01/2012 202.50p 202.50p 198.00p 199.00p 41140
04/01/2012 202.90p 203.25p 201.50p 201.50p 9962
03/01/2012 200.00p 202.75p 199.50p 201.25p 39316
30/12/2011 198.00p 201.00p 197.50p 200.50p 47647
29/12/2011 197.00p 197.99p 194.00p 194.00p 10561
28/12/2011 196.00p 197.00p 195.00p 195.50p 60053
23/12/2011 195.99p 196.00p 192.40p 194.00p 8082
22/12/2011 194.50p 195.00p 192.03p 194.00p 6455
21/12/2011 194.00p 194.50p 191.00p 192.62p 43355
20/12/2011 192.50p 192.50p 189.75p 191.50p 23161
19/12/2011 190.00p 193.00p 190.00p 190.00p 22021
16/12/2011 193.75p 193.75p 190.00p 190.00p 791
15/12/2011 189.50p 193.25p 189.50p 192.25p 18024
14/12/2011 194.00p 194.50p 189.50p 192.50p 58400
13/12/2011 195.75p 197.74p 192.75p 193.00p 22712
12/12/2011 192.00p 195.00p 192.00p 192.00p 18849
09/12/2011 195.50p 196.00p 193.00p 193.00p 10345
08/12/2011 197.00p 197.90p 192.50p 192.50p 50302
07/12/2011 196.00p 201.50p 196.00p 196.50p 22014
06/12/2011 200.00p 202.10p 198.25p 200.13p 16554
05/12/2011 204.00p 204.00p 200.00p 200.00p 35743
02/12/2011 203.25p 203.75p 199.37p 201.25p 122244
01/12/2011 202.00p 203.00p 198.00p 198.00p 55915
30/11/2011 196.50p 201.75p 193.92p 199.50p 70575
29/11/2011 196.25p 196.50p 193.01p 194.50p 16585
28/11/2011 191.00p 196.00p 189.75p 196.00p 51954
25/11/2011 188.00p 188.05p 186.50p 187.50p 15570
24/11/2011 188.00p 188.25p 186.87p 186.87p 64089
23/11/2011 186.50p 188.00p 185.00p 185.00p 31258
22/11/2011 189.75p 189.75p 187.75p 187.75p 51
21/11/2011 193.00p 193.00p 187.00p 187.50p 31061
18/11/2011 193.75p 193.75p 190.75p 192.00p 53075
17/11/2011 191.00p 195.25p 190.50p 192.00p 35174
16/11/2011 195.00p 196.60p 193.26p 194.50p 45994
15/11/2011 191.50p 196.50p 191.50p 194.62p 52842
14/11/2011 196.00p 196.00p 191.40p 193.00p 35134
11/11/2011 193.00p 193.75p 190.75p 190.75p 38223
10/11/2011 188.75p 192.50p 188.75p 190.50p 14799
09/11/2011 195.50p 198.90p 191.50p 192.00p 51975
08/11/2011 197.50p 197.50p 196.00p 196.75p 4821
07/11/2011 196.50p 197.50p 195.00p 196.25p 29254
04/11/2011 198.50p 202.40p 197.75p 197.75p 9356
03/11/2011 198.50p 201.50p 198.50p 201.50p 38090
02/11/2011 200.70p 202.00p 199.30p 202.00p 33438
01/11/2011 194.00p 199.50p 192.50p 199.50p 365919
31/10/2011 200.00p 200.90p 197.00p 197.75p 40411
28/10/2011 202.00p 205.00p 200.65p 203.50p 101013

*Close Price adjusted for both dividends and splits