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
12/01/2011 194.50p 195.00p 192.25p 194.50p 68421
11/01/2011 193.75p 195.50p 191.50p 193.25p 86522
10/01/2011 192.00p 194.00p 191.81p 193.25p 102970
07/01/2011 195.00p 195.00p 192.00p 193.25p 187829
06/01/2011 195.50p 196.51p 192.75p 193.00p 77099
05/01/2011 190.50p 194.50p 190.50p 194.50p 215985
04/01/2011 193.50p 194.25p 191.00p 193.00p 137253
31/12/2010 191.00p 193.75p 191.00p 191.00p 12199
30/12/2010 193.50p 193.50p 190.81p 191.75p 48793
29/12/2010 192.25p 193.00p 191.00p 192.00p 50194
24/12/2010 191.75p 192.50p 191.75p 192.25p 50000
23/12/2010 192.50p 192.50p 189.50p 191.75p 91808
22/12/2010 189.50p 192.49p 189.50p 190.75p 8727
21/12/2010 190.50p 192.50p 189.25p 190.75p 25420
20/12/2010 190.00p 192.24p 189.25p 190.50p 72681
17/12/2010 189.00p 192.00p 189.00p 189.00p 14002
16/12/2010 190.00p 192.25p 188.50p 188.50p 152362
15/12/2010 191.25p 191.75p 190.25p 190.25p 19964
14/12/2010 191.75p 192.50p 189.25p 191.25p 39937
13/12/2010 190.00p 193.00p 189.00p 191.75p 33275
10/12/2010 188.00p 191.00p 188.00p 190.00p 16515
09/12/2010 189.00p 190.75p 188.00p 188.00p 80670
08/12/2010 189.50p 191.75p 189.50p 189.75p 22195
07/12/2010 191.50p 192.00p 188.00p 189.50p 28192
06/12/2010 190.50p 190.50p 187.00p 188.75p 33479
03/12/2010 188.00p 190.00p 187.00p 188.50p 35261
02/12/2010 186.25p 189.00p 186.25p 188.75p 47161
01/12/2010 185.00p 186.90p 184.40p 186.25p 43489
30/11/2010 183.00p 186.25p 183.00p 183.50p 106208
29/11/2010 188.00p 188.00p 184.00p 184.75p 119511
26/11/2010 188.25p 189.00p 186.50p 187.50p 19267
25/11/2010 187.00p 189.75p 187.00p 189.75p 120504
24/11/2010 182.00p 187.00p 180.00p 186.25p 92039
23/11/2010 184.00p 186.00p 181.00p 183.00p 23539
22/11/2010 188.00p 189.00p 185.25p 186.00p 114427
19/11/2010 185.00p 186.75p 182.84p 186.75p 18248
18/11/2010 188.00p 188.00p 183.50p 187.00p 37754
17/11/2010 183.25p 186.44p 183.25p 184.00p 59823
16/11/2010 188.00p 190.50p 184.75p 184.75p 154403
15/11/2010 191.00p 193.50p 189.50p 191.75p 33789
12/11/2010 187.75p 191.00p 187.00p 188.75p 143417
11/11/2010 188.50p 192.28p 188.50p 190.25p 32909
10/11/2010 189.25p 191.50p 188.50p 188.50p 34867
09/11/2010 188.75p 191.25p 187.70p 191.25p 95341
08/11/2010 188.50p 190.00p 187.86p 188.50p 28386
05/11/2010 188.00p 190.25p 188.00p 189.50p 81728
04/11/2010 188.50p 189.25p 188.00p 188.75p 125105
03/11/2010 188.00p 188.00p 183.00p 186.25p 38074
02/11/2010 187.00p 188.00p 187.00p 187.50p 33470
01/11/2010 185.00p 188.25p 185.00p 187.00p 28388
29/10/2010 185.00p 186.50p 183.00p 186.50p 51208
28/10/2010 185.25p 187.24p 185.25p 186.25p 50625
27/10/2010 186.00p 186.99p 182.50p 182.50p 45273
26/10/2010 189.00p 189.00p 185.01p 187.25p 23470
25/10/2010 187.00p 187.25p 186.25p 187.00p 46122
22/10/2010 185.00p 186.50p 184.50p 185.75p 33698
21/10/2010 185.50p 185.84p 183.00p 185.50p 72923
20/10/2010 184.00p 186.00p 183.42p 186.00p 45770
19/10/2010 184.75p 186.00p 184.75p 185.50p 24034
18/10/2010 186.00p 186.00p 183.00p 185.50p 48096
15/10/2010 185.50p 186.00p 184.25p 185.50p 28634
14/10/2010 187.50p 188.50p 185.00p 185.50p 68046
13/10/2010 185.00p 187.37p 184.25p 187.00p 74273
12/10/2010 181.00p 185.00p 180.75p 185.00p 22866
11/10/2010 184.50p 186.00p 183.01p 185.00p 5588
08/10/2010 184.00p 186.00p 184.00p 184.50p 19187
07/10/2010 187.00p 187.00p 183.25p 185.00p 59062
06/10/2010 185.00p 186.00p 184.00p 185.25p 34648
05/10/2010 185.25p 186.00p 184.25p 185.75p 31650
04/10/2010 185.00p 185.75p 182.25p 185.25p 16418
01/10/2010 184.50p 186.00p 183.50p 185.00p 33721
30/09/2010 183.00p 184.75p 181.75p 184.50p 39912
29/09/2010 183.00p 184.98p 181.44p 184.25p 18983
28/09/2010 184.00p 184.50p 181.25p 183.00p 26387
27/09/2010 186.00p 186.00p 183.60p 184.00p 8324
24/09/2010 182.00p 186.00p 181.25p 186.00p 27170
23/09/2010 184.00p 187.00p 181.75p 186.50p 116292
22/09/2010 188.00p 188.00p 184.25p 187.00p 13587
21/09/2010 187.50p 188.00p 187.10p 188.00p 14195
20/09/2010 186.00p 188.00p 186.00p 188.00p 59489
17/09/2010 189.00p 189.00p 184.00p 184.00p 52467
16/09/2010 187.00p 187.50p 186.50p 187.50p 22583
15/09/2010 188.50p 189.00p 187.50p 189.00p 6127
14/09/2010 190.00p 190.00p 186.00p 188.50p 37631
13/09/2010 188.75p 191.90p 188.00p 188.75p 31450
10/09/2010 186.00p 188.00p 185.26p 186.25p 24399
09/09/2010 182.50p 185.00p 182.00p 184.00p 51781
08/09/2010 178.00p 182.25p 178.00p 182.00p 28500
07/09/2010 180.00p 182.25p 180.00p 182.25p 14018
06/09/2010 182.00p 182.70p 182.00p 182.25p 8307
03/09/2010 180.00p 183.00p 180.00p 182.00p 37102
02/09/2010 179.00p 181.00p 179.00p 180.25p 17299
01/09/2010 180.00p 181.00p 178.10p 179.50p 17335
31/08/2010 173.00p 176.50p 173.00p 176.50p 36435
27/08/2010 176.00p 177.00p 174.00p 177.00p 24222
26/08/2010 174.75p 174.75p 172.75p 174.25p 7740
25/08/2010 175.50p 176.01p 174.75p 174.75p 5876
24/08/2010 175.00p 178.00p 171.50p 175.50p 50475
23/08/2010 175.00p 178.00p 175.00p 177.75p 38526
20/08/2010 174.00p 177.00p 173.43p 176.50p 94267
19/08/2010 179.00p 180.75p 176.00p 176.00p 44414
18/08/2010 176.75p 179.50p 176.25p 178.50p 55816
17/08/2010 179.00p 179.50p 178.00p 179.00p 50761
16/08/2010 177.75p 178.03p 175.00p 178.00p 34930
13/08/2010 180.00p 180.00p 174.00p 177.75p 15785
12/08/2010 176.50p 177.50p 176.00p 177.00p 25109
11/08/2010 177.50p 181.00p 175.00p 176.75p 25554
10/08/2010 181.00p 183.00p 179.25p 181.25p 20225
09/08/2010 180.00p 183.00p 179.00p 182.50p 52961
06/08/2010 183.00p 183.00p 179.50p 179.75p 15100
05/08/2010 183.00p 183.13p 182.25p 183.00p 23447
04/08/2010 176.00p 180.75p 175.00p 180.75p 37399
03/08/2010 177.50p 177.50p 176.00p 177.50p 4100
02/08/2010 177.50p 178.49p 177.00p 178.25p 22837
30/07/2010 178.00p 178.00p 174.21p 176.50p 15130
29/07/2010 177.00p 179.25p 177.00p 178.00p 44728
28/07/2010 175.50p 178.64p 175.10p 176.75p 103258
27/07/2010 180.00p 180.00p 177.01p 177.75p 36887
26/07/2010 178.00p 179.00p 177.00p 179.00p 22922
23/07/2010 179.00p 179.00p 177.00p 177.00p 41894
22/07/2010 177.00p 177.91p 175.90p 177.50p 29273
21/07/2010 176.00p 178.99p 175.01p 176.50p 22235
20/07/2010 174.00p 178.50p 173.10p 175.00p 44799
19/07/2010 179.00p 179.00p 175.30p 177.00p 19880
16/07/2010 178.00p 180.25p 177.00p 178.00p 13548
15/07/2010 176.00p 180.00p 176.00p 178.00p 43983
14/07/2010 178.00p 179.00p 176.00p 177.50p 27977
13/07/2010 178.00p 178.80p 175.00p 178.00p 35944
12/07/2010 177.50p 177.50p 177.00p 177.50p 42124
09/07/2010 178.00p 178.00p 175.50p 178.00p 2774
08/07/2010 173.00p 176.90p 173.00p 175.00p 6460
07/07/2010 167.00p 171.25p 167.00p 171.25p 25724
06/07/2010 167.00p 170.50p 167.00p 170.50p 75516
05/07/2010 165.00p 166.75p 165.00p 165.50p 15219
02/07/2010 163.00p 166.50p 163.00p 166.50p 8945
01/07/2010 166.00p 167.44p 163.00p 163.00p 29506
30/06/2010 167.00p 169.18p 167.00p 168.00p 32601
29/06/2010 167.00p 169.75p 166.00p 169.75p 93417
28/06/2010 167.50p 172.00p 167.50p 171.75p 42760
25/06/2010 168.00p 169.99p 167.00p 168.50p 7411
24/06/2010 168.50p 170.75p 167.00p 169.00p 15004
23/06/2010 169.00p 172.55p 168.50p 170.25p 28163
22/06/2010 172.00p 174.80p 170.50p 172.50p 7814
21/06/2010 177.00p 178.00p 173.50p 175.50p 17442
18/06/2010 173.50p 176.25p 172.00p 176.25p 90169
17/06/2010 173.50p 177.24p 172.25p 174.00p 8218
16/06/2010 172.50p 175.50p 172.50p 175.50p 27887
15/06/2010 171.75p 174.69p 171.00p 174.50p 32431
14/06/2010 169.75p 171.45p 169.25p 171.00p 25850
11/06/2010 168.00p 169.75p 167.50p 169.75p 82747
10/06/2010 167.25p 168.00p 165.50p 165.75p 42424
09/06/2010 166.25p 167.70p 164.00p 167.50p 51946
08/06/2010 167.00p 167.21p 164.00p 165.25p 40688
07/06/2010 168.25p 169.74p 166.50p 168.00p 44923
04/06/2010 170.00p 171.25p 167.01p 169.25p 18143
03/06/2010 171.00p 171.50p 170.00p 170.75p 37672
02/06/2010 164.00p 167.00p 164.00p 167.00p 68173
01/06/2010 166.00p 167.89p 164.51p 166.25p 11692
28/05/2010 171.75p 171.75p 166.10p 167.50p 63607
27/05/2010 167.50p 169.50p 166.50p 169.50p 37729
26/05/2010 166.00p 170.89p 165.75p 167.50p 44630
25/05/2010 162.00p 164.50p 160.00p 164.00p 70793
24/05/2010 166.50p 169.00p 165.00p 169.00p 37542
21/05/2010 165.00p 165.75p 162.84p 165.50p 42534
20/05/2010 168.00p 170.25p 164.00p 165.00p 77058
19/05/2010 171.25p 171.25p 167.25p 167.75p 59831
18/05/2010 171.75p 173.75p 171.10p 171.75p 124751
17/05/2010 169.50p 172.50p 169.50p 170.75p 48468
14/05/2010 170.00p 172.90p 169.75p 169.75p 27755
13/05/2010 172.25p 172.75p 170.10p 172.75p 45766
12/05/2010 169.75p 172.00p 167.50p 171.50p 59539
11/05/2010 168.00p 168.50p 165.25p 168.00p 34273
10/05/2010 171.00p 177.25p 171.00p 172.50p 223261
07/05/2010 166.00p 169.00p 164.00p 167.50p 71709
06/05/2010 173.75p 174.00p 167.00p 167.00p 208934
05/05/2010 171.25p 174.25p 168.90p 171.50p 70429
04/05/2010 174.25p 177.00p 171.75p 172.50p 134422
30/04/2010 178.00p 179.40p 177.00p 177.25p 73516
29/04/2010 178.00p 179.39p 178.00p 178.75p 102438
28/04/2010 178.50p 179.67p 177.00p 178.25p 51301
27/04/2010 181.75p 184.50p 178.00p 178.00p 403142
26/04/2010 184.50p 185.00p 182.75p 185.00p 34780
23/04/2010 182.75p 183.57p 179.85p 183.25p 56306
22/04/2010 180.50p 182.40p 179.00p 179.00p 93587
21/04/2010 180.50p 182.80p 180.50p 181.75p 248163
20/04/2010 181.75p 182.00p 180.62p 181.50p 157596
19/04/2010 181.50p 181.50p 179.00p 180.25p 60559
16/04/2010 183.75p 184.00p 180.00p 180.00p 44994
15/04/2010 183.00p 183.25p 180.52p 182.50p 27667
14/04/2010 182.00p 182.50p 180.50p 180.50p 36716
13/04/2010 182.00p 182.00p 179.00p 179.00p 83693
12/04/2010 183.00p 183.00p 180.50p 181.00p 55791
09/04/2010 182.00p 182.50p 179.25p 179.25p 27697
08/04/2010 177.50p 179.75p 177.00p 178.25p 55465
07/04/2010 178.50p 181.50p 178.50p 178.50p 36616
06/04/2010 179.00p 181.50p 179.00p 180.75p 46267
01/04/2010 176.00p 177.50p 175.10p 177.00p 63397
31/03/2010 176.00p 177.00p 174.00p 174.00p 79833
30/03/2010 178.00p 178.00p 175.75p 175.75p 51007
29/03/2010 176.50p 178.00p 176.00p 176.50p 160624

*Close Price adjusted for both dividends and splits