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
26/09/2019 269.00p 269.41p 267.40p 268.00p 35990
25/09/2019 268.00p 271.00p 265.00p 265.00p 19855
24/09/2019 272.00p 272.47p 270.00p 270.00p 22400
23/09/2019 271.00p 271.00p 268.00p 270.00p 36436
20/09/2019 272.00p 276.00p 272.00p 272.00p 44428
19/09/2019 273.00p 276.00p 271.02p 272.00p 33227
18/09/2019 276.00p 276.00p 272.61p 275.00p 17996
17/09/2019 275.00p 275.00p 272.18p 274.00p 16202
16/09/2019 272.00p 274.00p 270.00p 271.00p 33715
13/09/2019 273.00p 275.00p 272.00p 275.00p 34109
12/09/2019 274.00p 275.00p 272.00p 272.00p 25000
11/09/2019 272.00p 275.00p 269.44p 271.00p 41754
10/09/2019 268.00p 273.00p 268.00p 268.00p 34854
09/09/2019 272.00p 273.00p 267.00p 267.00p 71560
06/09/2019 270.00p 274.00p 269.00p 269.00p 38830
05/09/2019 274.00p 274.00p 269.00p 269.00p 27842
04/09/2019 272.00p 275.00p 270.00p 270.00p 52146
03/09/2019 270.00p 272.57p 268.00p 268.00p 135220
02/09/2019 270.00p 272.00p 269.00p 272.00p 91956
30/08/2019 265.00p 268.00p 264.61p 267.00p 60469
29/08/2019 267.00p 267.00p 263.75p 264.00p 61380
28/08/2019 264.00p 264.00p 261.00p 263.00p 132426
27/08/2019 264.00p 264.00p 261.30p 264.00p 22680
23/08/2019 264.00p 264.00p 261.00p 261.00p 335412
22/08/2019 262.00p 263.00p 261.00p 261.00p 188939
21/08/2019 262.00p 262.00p 260.00p 261.00p 43263
20/08/2019 263.00p 263.50p 261.00p 261.00p 24653
19/08/2019 263.00p 264.00p 261.40p 263.00p 43785
16/08/2019 262.00p 262.00p 259.00p 259.00p 30673
15/08/2019 266.00p 266.00p 255.00p 259.00p 32827
14/08/2019 263.00p 264.50p 261.00p 261.00p 7561
13/08/2019 261.00p 266.00p 258.90p 265.00p 122593
12/08/2019 265.00p 265.98p 262.00p 262.00p 88446
09/08/2019 265.00p 265.27p 262.00p 262.00p 83095
08/08/2019 264.00p 265.20p 263.30p 265.00p 20885
07/08/2019 262.00p 265.00p 261.20p 265.00p 123984
06/08/2019 265.00p 265.00p 260.00p 260.00p 139291
05/08/2019 264.00p 265.28p 261.50p 264.00p 156487
02/08/2019 269.00p 269.95p 266.00p 266.00p 71397
01/08/2019 274.00p 275.00p 273.00p 274.50p 111570
31/07/2019 276.00p 277.00p 274.02p 275.50p 27668
30/07/2019 277.00p 278.37p 275.00p 275.00p 63958
29/07/2019 275.00p 277.00p 268.60p 276.00p 98037
26/07/2019 272.00p 272.00p 268.91p 270.00p 45784
25/07/2019 268.32p 268.67p 267.59p 268.50p 37202
24/07/2019 272.00p 272.00p 267.36p 268.00p 68222
23/07/2019 272.00p 272.00p 268.73p 271.00p 47850
22/07/2019 266.70p 270.50p 266.70p 270.50p 65217
19/07/2019 267.00p 269.50p 266.72p 269.50p 33299
18/07/2019 265.00p 268.00p 264.00p 268.00p 89416
17/07/2019 270.00p 271.00p 268.14p 270.50p 30975
16/07/2019 269.00p 271.00p 268.00p 270.50p 157205
15/07/2019 272.00p 272.00p 268.20p 270.00p 43900
12/07/2019 271.00p 275.00p 268.70p 270.50p 126179
11/07/2019 274.00p 274.00p 269.18p 271.50p 46628
10/07/2019 274.00p 274.00p 271.00p 272.00p 20864
09/07/2019 270.00p 273.00p 269.67p 272.50p 16883
08/07/2019 276.00p 276.00p 270.00p 272.00p 87213
05/07/2019 275.00p 277.15p 273.00p 274.00p 101107
04/07/2019 276.00p 277.00p 275.00p 276.00p 56301
03/07/2019 278.00p 280.00p 275.40p 278.00p 36572
02/07/2019 276.00p 278.00p 273.70p 277.00p 24929
01/07/2019 274.00p 276.00p 271.18p 274.50p 174737
28/06/2019 272.00p 272.12p 270.18p 271.50p 73419
27/06/2019 271.00p 271.47p 268.00p 271.00p 63694
26/06/2019 274.00p 274.00p 271.18p 272.00p 88208
25/06/2019 272.00p 273.00p 269.24p 273.00p 51514
24/06/2019 270.00p 271.00p 270.00p 270.00p 20311
21/06/2019 271.00p 272.00p 269.00p 272.00p 119913
20/06/2019 271.00p 272.02p 270.00p 271.00p 57414
19/06/2019 267.00p 270.50p 265.03p 270.50p 104246
18/06/2019 268.00p 270.00p 267.00p 270.00p 48353
17/06/2019 270.00p 270.00p 267.00p 268.00p 26405
14/06/2019 268.00p 269.20p 267.12p 268.50p 13680
13/06/2019 269.00p 270.50p 265.27p 270.00p 98286
12/06/2019 267.00p 269.00p 265.36p 269.00p 42590
11/06/2019 270.00p 270.00p 268.00p 269.50p 45764
10/06/2019 268.00p 270.00p 268.00p 269.50p 62102
07/06/2019 267.00p 267.73p 264.50p 266.00p 142146
06/06/2019 263.00p 265.00p 262.00p 264.50p 49358
05/06/2019 267.00p 267.00p 262.00p 264.00p 48595
04/06/2019 264.00p 264.00p 260.28p 262.50p 21048
03/06/2019 264.00p 264.00p 260.25p 264.00p 52859
31/05/2019 263.00p 265.00p 260.10p 262.00p 45850
30/05/2019 263.00p 265.00p 261.03p 264.50p 53944
29/05/2019 263.00p 263.88p 260.83p 262.50p 85008
28/05/2019 269.00p 269.00p 265.03p 268.00p 31670
24/05/2019 268.00p 268.00p 265.04p 267.00p 24216
23/05/2019 266.00p 267.32p 263.44p 265.00p 102319
22/05/2019 269.00p 270.00p 268.44p 269.50p 59908
21/05/2019 271.00p 271.00p 269.00p 270.00p 84821
20/05/2019 269.00p 269.72p 268.00p 269.50p 63413
17/05/2019 269.00p 271.50p 269.00p 271.00p 41468
16/05/2019 270.56p 271.76p 269.47p 270.50p 15414
15/05/2019 270.03p 270.50p 268.38p 270.50p 37354
14/05/2019 271.00p 273.00p 268.03p 270.50p 35289
13/05/2019 269.00p 270.20p 266.21p 268.00p 62811
10/05/2019 273.00p 274.00p 269.00p 270.00p 53759
09/05/2019 268.00p 270.00p 266.00p 270.00p 92855
08/05/2019 272.00p 272.00p 268.99p 272.00p 49738
07/05/2019 270.00p 273.40p 270.00p 270.50p 71861
03/05/2019 275.00p 275.00p 270.33p 274.50p 44424
02/05/2019 274.00p 275.32p 268.96p 272.00p 90405
01/05/2019 273.00p 275.50p 273.00p 275.50p 65070
30/04/2019 274.00p 274.20p 272.03p 273.00p 44263
29/04/2019 274.00p 274.33p 272.03p 273.00p 95687
26/04/2019 272.00p 273.00p 271.00p 273.00p 57341
25/04/2019 274.00p 274.00p 271.03p 274.00p 42994
24/04/2019 272.00p 274.46p 272.00p 273.00p 50425
23/04/2019 274.00p 275.00p 273.00p 274.00p 42446
18/04/2019 273.00p 275.00p 272.00p 272.00p 31760
17/04/2019 273.00p 275.00p 273.00p 273.50p 60817
16/04/2019 274.00p 275.00p 273.27p 274.00p 100250
15/04/2019 275.00p 275.00p 272.00p 274.00p 78452
12/04/2019 274.00p 274.70p 271.90p 273.00p 59572
11/04/2019 271.00p 272.67p 270.32p 272.00p 70169
10/04/2019 269.00p 270.00p 268.64p 269.00p 63682
09/04/2019 268.00p 270.00p 268.00p 269.00p 70386
08/04/2019 268.00p 271.00p 267.88p 268.00p 105682
05/04/2019 265.00p 269.50p 265.00p 269.50p 81415
04/04/2019 267.00p 268.50p 266.00p 268.50p 140514
03/04/2019 269.00p 270.00p 267.00p 270.00p 71643
02/04/2019 268.00p 268.30p 266.00p 267.50p 64955
01/04/2019 267.00p 267.00p 264.00p 266.50p 175518
29/03/2019 263.00p 265.00p 262.00p 262.00p 64909
28/03/2019 261.00p 264.00p 260.00p 264.00p 55975
27/03/2019 260.00p 262.00p 259.55p 261.00p 78009
26/03/2019 261.00p 262.00p 258.00p 258.00p 51749
25/03/2019 261.00p 262.00p 259.90p 261.50p 39879
22/03/2019 262.00p 265.60p 261.00p 262.50p 104274
21/03/2019 266.00p 267.00p 264.30p 265.50p 154564
20/03/2019 267.00p 268.00p 263.00p 268.00p 94008
19/03/2019 266.00p 268.46p 264.20p 267.00p 55681
18/03/2019 265.00p 267.00p 261.44p 267.00p 80820
15/03/2019 262.00p 264.22p 261.30p 262.00p 26506
14/03/2019 263.00p 263.00p 260.12p 261.00p 49653
13/03/2019 261.00p 263.00p 260.00p 263.00p 85646
12/03/2019 262.00p 262.00p 260.12p 261.00p 33131
11/03/2019 261.00p 262.00p 256.75p 260.00p 58858
08/03/2019 258.00p 258.92p 257.00p 258.00p 92144
07/03/2019 262.00p 264.00p 259.00p 260.50p 49070
06/03/2019 263.00p 265.00p 260.79p 262.00p 61068
05/03/2019 262.00p 263.00p 260.00p 262.50p 63733
04/03/2019 262.00p 262.00p 260.00p 261.00p 44831
01/03/2019 261.00p 261.00p 259.20p 260.00p 40002
28/02/2019 256.00p 259.85p 256.00p 259.00p 91932
27/02/2019 259.00p 260.00p 258.18p 260.00p 78506
26/02/2019 261.00p 263.00p 260.00p 262.00p 24180
25/02/2019 267.00p 267.00p 262.15p 264.50p 59430
22/02/2019 264.30p 265.95p 264.30p 265.50p 26566
21/02/2019 264.00p 265.18p 263.00p 264.50p 34683
20/02/2019 264.00p 267.00p 263.00p 265.50p 27484
19/02/2019 264.00p 265.77p 262.00p 264.00p 51358
18/02/2019 263.80p 265.50p 262.00p 265.50p 50356
15/02/2019 261.24p 264.20p 260.50p 263.50p 25134
14/02/2019 263.00p 266.00p 262.18p 263.50p 59889
13/02/2019 263.00p 263.38p 261.00p 262.00p 92694
12/02/2019 265.00p 265.00p 261.18p 262.50p 57813
11/02/2019 264.00p 266.45p 261.95p 262.50p 59240
08/02/2019 263.00p 263.00p 260.00p 263.00p 40707
07/02/2019 264.00p 264.00p 261.00p 262.00p 37078
06/02/2019 263.00p 264.28p 262.00p 263.00p 31331
05/02/2019 262.00p 265.00p 261.00p 264.00p 73069
04/02/2019 259.00p 260.50p 259.00p 260.50p 37955
01/02/2019 260.00p 262.00p 258.00p 260.50p 52023
31/01/2019 260.00p 260.00p 255.50p 260.00p 23120
30/01/2019 257.00p 261.00p 256.00p 257.00p 67879
29/01/2019 256.00p 258.00p 252.00p 257.00p 45002
28/01/2019 260.00p 260.00p 252.00p 252.00p 123057
25/01/2019 257.00p 257.65p 256.00p 257.50p 27979
24/01/2019 259.00p 259.00p 255.00p 256.50p 42304
23/01/2019 257.00p 258.00p 256.00p 257.00p 14993
22/01/2019 259.00p 260.00p 258.00p 260.00p 19888
21/01/2019 260.00p 262.00p 257.93p 262.00p 59472
18/01/2019 256.00p 258.50p 254.00p 258.50p 30813
17/01/2019 253.00p 255.00p 252.00p 253.00p 160224
16/01/2019 254.00p 256.00p 252.95p 256.00p 23060
15/01/2019 257.00p 257.00p 254.04p 255.00p 32774
14/01/2019 255.00p 255.50p 251.06p 253.00p 66788
11/01/2019 259.00p 260.00p 257.08p 257.50p 54291
10/01/2019 258.00p 258.00p 255.00p 257.00p 51351
09/01/2019 257.00p 257.00p 254.00p 255.00p 169582
08/01/2019 255.00p 256.00p 252.09p 256.00p 86582
07/01/2019 252.00p 252.44p 251.00p 252.00p 121538
04/01/2019 247.00p 251.00p 247.00p 250.50p 63875
03/01/2019 245.50p 246.96p 245.00p 245.00p 12236
02/01/2019 245.00p 250.00p 242.55p 250.00p 33907
31/12/2018 247.00p 247.00p 243.44p 245.50p 29317
28/12/2018 244.00p 247.00p 242.44p 243.00p 94004
27/12/2018 245.00p 245.30p 240.00p 242.00p 31537
24/12/2018 245.00p 246.50p 245.00p 246.50p 5143
21/12/2018 248.00p 248.00p 244.00p 245.00p 57856
20/12/2018 246.00p 248.00p 244.00p 247.00p 68984
19/12/2018 248.00p 249.00p 245.00p 248.50p 27133
18/12/2018 248.00p 251.00p 246.00p 247.50p 61618
17/12/2018 250.00p 251.00p 246.51p 247.50p 33356
14/12/2018 249.00p 250.00p 248.20p 249.00p 18774
13/12/2018 249.25p 250.50p 248.01p 250.00p 51117
12/12/2018 251.00p 251.50p 249.00p 249.50p 81103
11/12/2018 250.00p 251.92p 248.15p 250.00p 28807

*Close Price adjusted for both dividends and splits