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
09/07/2020 237.00p 237.00p 232.00p 233.00p 187365
08/07/2020 235.00p 236.40p 233.00p 233.00p 55298
07/07/2020 236.00p 237.26p 233.00p 233.00p 34690
06/07/2020 237.00p 238.50p 234.51p 235.50p 41834
03/07/2020 235.00p 237.00p 233.00p 233.00p 39733
02/07/2020 237.00p 237.00p 232.00p 234.00p 22790
01/07/2020 234.00p 237.44p 232.77p 237.00p 36600
30/06/2020 234.00p 236.00p 231.50p 232.00p 35800
29/06/2020 238.00p 239.34p 232.50p 236.00p 60417
26/06/2020 236.00p 239.23p 234.00p 234.00p 25053
25/06/2020 234.00p 238.00p 230.00p 238.00p 41341
24/06/2020 239.00p 242.10p 232.00p 232.00p 136587
23/06/2020 244.00p 246.00p 240.00p 244.00p 48986
22/06/2020 244.00p 248.94p 242.00p 242.00p 46060
19/06/2020 249.00p 249.08p 246.11p 249.00p 64968
18/06/2020 245.00p 245.00p 240.00p 244.00p 21317
17/06/2020 242.00p 245.50p 238.10p 243.50p 535684
16/06/2020 238.00p 244.00p 229.00p 239.00p 178818
15/06/2020 230.00p 229.00p 222.00p 229.00p 33597
12/06/2020 230.00p 232.00p 220.69p 227.50p 131682
11/06/2020 233.00p 233.00p 228.00p 228.50p 177528
10/06/2020 240.00p 243.25p 234.00p 238.00p 64889
09/06/2020 246.00p 248.00p 242.00p 242.00p 64291
08/06/2020 248.00p 250.58p 243.68p 250.00p 47826
05/06/2020 242.00p 250.00p 241.00p 250.00p 24093
04/06/2020 241.00p 242.32p 238.00p 238.00p 57976
03/06/2020 236.00p 244.00p 234.00p 244.00p 111872
02/06/2020 233.00p 235.21p 228.77p 234.50p 51236
01/06/2020 233.00p 233.44p 227.01p 230.00p 169216
29/05/2020 229.00p 233.16p 229.00p 229.00p 52661
28/05/2020 230.00p 235.08p 230.00p 232.00p 63755
27/05/2020 230.00p 235.11p 229.00p 229.00p 54481
26/05/2020 229.00p 232.00p 226.50p 228.00p 246415
25/05/2020 220.00p 224.00p 219.00p 222.00p 55407
22/05/2020 220.00p 224.00p 219.00p 222.00p 55407
21/05/2020 225.00p 226.00p 222.84p 226.00p 10958
20/05/2020 225.00p 227.00p 222.00p 227.00p 105777
19/05/2020 228.00p 230.60p 225.00p 225.50p 68680
18/05/2020 226.00p 230.00p 222.24p 229.00p 122797
15/05/2020 224.00p 228.00p 219.39p 223.50p 43943
14/05/2020 217.00p 220.00p 212.33p 218.00p 84837
13/05/2020 223.00p 226.00p 220.00p 222.00p 83869
12/05/2020 226.00p 227.00p 219.75p 226.00p 38317
11/05/2020 224.00p 228.40p 221.44p 224.50p 54465
08/05/2020 224.00p 227.00p 222.81p 225.00p 57607
07/05/2020 224.00p 227.00p 222.81p 225.00p 57607
06/05/2020 225.00p 225.00p 220.71p 223.00p 29055
05/05/2020 223.00p 224.00p 221.00p 223.00p 89455
04/05/2020 223.00p 223.00p 216.35p 221.00p 100048
01/05/2020 224.00p 224.00p 221.00p 223.00p 95030
30/04/2020 235.00p 239.00p 227.00p 229.00p 94294
29/04/2020 234.00p 240.00p 231.32p 240.00p 55636
28/04/2020 233.00p 236.00p 227.00p 228.00p 75697
27/04/2020 229.00p 230.01p 226.00p 227.00p 84891
24/04/2020 224.00p 230.00p 221.00p 230.00p 102589
23/04/2020 225.00p 230.00p 223.00p 229.00p 32746
22/04/2020 224.00p 230.00p 220.00p 230.00p 30262
21/04/2020 223.00p 225.99p 216.81p 223.50p 46119
20/04/2020 234.00p 236.25p 229.00p 229.00p 49788
17/04/2020 231.00p 233.00p 229.20p 231.00p 112472
16/04/2020 227.00p 228.00p 222.00p 226.00p 45829
15/04/2020 231.00p 231.00p 222.99p 231.00p 68466
14/04/2020 232.00p 234.40p 226.26p 233.00p 68639
09/04/2020 236.00p 236.12p 228.00p 233.00p 109363
08/04/2020 219.00p 230.00p 211.00p 230.00p 89814
07/04/2020 218.00p 222.75p 215.30p 219.50p 78246
06/04/2020 209.00p 213.00p 198.50p 211.00p 130149
03/04/2020 207.00p 209.00p 201.77p 204.00p 91519
02/04/2020 210.00p 216.00p 209.00p 209.00p 49306
01/04/2020 217.00p 217.00p 208.00p 217.00p 41108
31/03/2020 223.00p 223.00p 217.00p 217.00p 35729
30/03/2020 213.00p 217.00p 211.00p 214.00p 24891
27/03/2020 215.00p 227.10p 213.83p 214.00p 61954
26/03/2020 212.00p 222.00p 203.10p 221.00p 43231
25/03/2020 206.00p 212.17p 200.22p 207.00p 73241
24/03/2020 197.00p 199.50p 190.50p 196.00p 75759
23/03/2020 190.00p 194.50p 182.00p 187.00p 54534
20/03/2020 192.50p 204.12p 188.00p 198.50p 96473
19/03/2020 184.50p 191.56p 180.59p 189.50p 146576
18/03/2020 193.50p 199.00p 190.00p 194.50p 155179
17/03/2020 209.00p 215.45p 191.25p 204.00p 174552
16/03/2020 218.00p 218.00p 197.36p 201.00p 165896
13/03/2020 238.00p 242.00p 225.00p 227.00p 108806
12/03/2020 234.00p 239.83p 224.00p 231.00p 74594
11/03/2020 256.00p 258.56p 246.00p 248.00p 50164
10/03/2020 265.00p 267.82p 255.00p 259.00p 67391
09/03/2020 253.00p 263.92p 245.00p 254.00p 135243
06/03/2020 266.00p 269.25p 263.01p 265.50p 72118
05/03/2020 277.00p 279.59p 265.00p 272.00p 55563
04/03/2020 286.00p 286.00p 276.00p 276.00p 45002
03/03/2020 288.00p 290.55p 277.00p 277.00p 64456
02/03/2020 289.00p 290.34p 277.00p 280.00p 131748
28/02/2020 276.00p 285.00p 272.00p 276.00p 131126
27/02/2020 287.00p 290.90p 282.00p 289.00p 159946
26/02/2020 287.00p 294.00p 281.41p 294.00p 142288
25/02/2020 294.00p 295.69p 289.45p 293.00p 68072
24/02/2020 297.00p 298.62p 291.35p 292.00p 117580
21/02/2020 303.00p 303.75p 301.90p 303.00p 219214
20/02/2020 303.00p 304.65p 302.80p 303.00p 115241
19/02/2020 303.00p 303.69p 301.00p 302.00p 60432
18/02/2020 302.00p 302.69p 297.63p 300.00p 50276
17/02/2020 302.00p 305.56p 301.47p 302.00p 42345
14/02/2020 305.00p 305.00p 301.00p 303.00p 163829
13/02/2020 302.00p 304.00p 299.00p 302.00p 217700
12/02/2020 305.00p 306.96p 303.00p 303.00p 39754
11/02/2020 305.00p 306.96p 303.00p 303.00p 61976
10/02/2020 303.00p 305.80p 302.00p 305.00p 65223
07/02/2020 304.00p 304.00p 301.00p 304.00p 117158
06/02/2020 305.00p 305.85p 303.00p 303.00p 70800
05/02/2020 305.00p 305.86p 302.60p 304.00p 44366
04/02/2020 302.00p 305.74p 302.00p 305.00p 139456
03/02/2020 300.00p 302.90p 298.48p 299.00p 394824
31/01/2020 299.00p 304.16p 297.00p 297.00p 135709
30/01/2020 303.00p 308.00p 299.51p 300.00p 160838
29/01/2020 299.00p 305.00p 299.00p 305.00p 277760
28/01/2020 296.00p 301.00p 295.45p 301.00p 156203
27/01/2020 300.00p 300.00p 290.00p 294.50p 197976
24/01/2020 302.00p 302.00p 298.00p 298.00p 38206
23/01/2020 299.00p 299.00p 294.00p 294.00p 91465
22/01/2020 302.00p 302.00p 295.00p 295.00p 57699
21/01/2020 296.00p 298.94p 296.00p 297.00p 58036
20/01/2020 302.00p 302.00p 298.00p 299.00p 41938
17/01/2020 299.00p 302.00p 297.96p 298.00p 150287
16/01/2020 298.00p 298.00p 295.00p 295.00p 52525
15/01/2020 298.00p 298.00p 295.00p 297.00p 49982
14/01/2020 297.00p 297.00p 293.44p 295.00p 33598
13/01/2020 296.00p 298.00p 293.33p 297.00p 39330
10/01/2020 296.00p 296.37p 292.00p 292.00p 57002
09/01/2020 295.00p 296.00p 290.80p 292.00p 52852
08/01/2020 292.00p 294.00p 290.00p 293.00p 66970
07/01/2020 291.00p 294.70p 290.00p 290.00p 63668
06/01/2020 293.00p 296.00p 290.00p 290.00p 73283
03/01/2020 293.00p 298.00p 293.00p 295.50p 31998
02/01/2020 298.00p 298.00p 293.00p 297.00p 61453
31/12/2019 293.00p 296.60p 293.00p 294.00p 12624
30/12/2019 293.00p 296.60p 293.00p 294.00p 46952
27/12/2019 298.00p 298.00p 293.00p 295.00p 79376
24/12/2019 297.00p 297.00p 293.00p 295.00p 5154
23/12/2019 295.00p 300.00p 292.15p 293.00p 81898
20/12/2019 293.00p 294.00p 289.20p 294.00p 54233
19/12/2019 293.00p 293.00p 288.41p 292.00p 52336
18/12/2019 292.00p 292.00p 288.00p 290.00p 74143
17/12/2019 294.00p 294.00p 290.23p 290.50p 65775
16/12/2019 282.00p 290.00p 281.45p 290.00p 240298
13/12/2019 281.00p 282.00p 275.20p 279.50p 171540
12/12/2019 274.00p 276.00p 271.90p 273.00p 258588
11/12/2019 277.00p 277.00p 272.00p 273.00p 95427
10/12/2019 272.00p 275.93p 272.00p 273.00p 31604
09/12/2019 276.00p 276.00p 273.00p 273.00p 52451
06/12/2019 275.00p 275.00p 271.08p 275.00p 68340
05/12/2019 273.00p 274.00p 270.00p 270.00p 51656
04/12/2019 274.00p 276.00p 271.00p 275.00p 45169
03/12/2019 273.00p 275.74p 270.00p 273.00p 175366
02/12/2019 278.00p 278.37p 274.60p 275.00p 135768
29/11/2019 275.00p 278.00p 274.85p 278.00p 91660
28/11/2019 277.00p 277.00p 272.00p 276.00p 407769
27/11/2019 276.00p 277.00p 275.00p 275.50p 207373
26/11/2019 273.00p 276.38p 271.00p 275.00p 401207
25/11/2019 274.00p 276.00p 272.00p 273.00p 417224
22/11/2019 272.00p 276.00p 272.00p 272.00p 107321
21/11/2019 271.00p 272.90p 270.00p 270.00p 136219
20/11/2019 275.00p 275.00p 271.45p 274.00p 43082
19/11/2019 275.00p 280.00p 273.41p 274.50p 69894
18/11/2019 275.00p 276.00p 272.15p 273.50p 65312
15/11/2019 274.00p 276.00p 272.00p 272.50p 62182
14/11/2019 273.00p 273.00p 271.00p 272.00p 266846
13/11/2019 274.00p 274.00p 271.45p 272.00p 20272
12/11/2019 272.00p 275.58p 271.30p 274.00p 213229
11/11/2019 270.00p 272.50p 270.00p 270.00p 19071
08/11/2019 273.00p 275.16p 272.00p 272.00p 118498
07/11/2019 275.00p 275.02p 274.00p 274.00p 139482
06/11/2019 274.00p 276.00p 272.99p 273.00p 11473
05/11/2019 275.00p 276.00p 274.33p 276.00p 92362
04/11/2019 275.00p 275.00p 271.00p 272.00p 112304
01/11/2019 273.00p 273.00p 269.00p 270.00p 22719
31/10/2019 274.00p 274.00p 268.00p 269.00p 14140
30/10/2019 269.00p 273.00p 269.00p 269.00p 19714
29/10/2019 272.00p 272.00p 269.00p 269.00p 34104
28/10/2019 273.00p 273.00p 269.00p 269.00p 26809
25/10/2019 272.00p 272.15p 268.88p 271.00p 46331
24/10/2019 272.00p 273.00p 269.63p 273.00p 51988
23/10/2019 267.00p 270.00p 266.63p 270.00p 256053
22/10/2019 271.00p 271.00p 267.00p 271.00p 135194
21/10/2019 274.00p 274.00p 268.40p 274.00p 16540
18/10/2019 271.00p 272.47p 268.00p 268.00p 16183
17/10/2019 268.00p 274.00p 268.00p 271.00p 69527
16/10/2019 273.00p 273.00p 269.00p 270.50p 27255
15/10/2019 272.00p 272.00p 269.00p 270.00p 35792
14/10/2019 273.00p 273.00p 268.20p 272.00p 12412
11/10/2019 273.00p 273.00p 267.32p 269.00p 47472
10/10/2019 267.00p 269.00p 266.37p 268.00p 24811
09/10/2019 266.00p 269.00p 266.00p 268.00p 8339
08/10/2019 271.00p 271.00p 266.80p 268.00p 30405
07/10/2019 267.00p 272.00p 267.00p 272.00p 49938
04/10/2019 267.00p 272.00p 265.54p 272.00p 19723
03/10/2019 267.00p 273.00p 265.77p 266.00p 102657
02/10/2019 268.00p 270.78p 265.00p 265.00p 50664
01/10/2019 273.00p 274.00p 270.72p 272.00p 51574
30/09/2019 272.00p 272.01p 270.02p 271.00p 42740
27/09/2019 270.00p 273.00p 269.00p 270.00p 139052

*Close Price adjusted for both dividends and splits