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
10/12/2018 248.00p 249.00p 244.39p 248.00p 39984
07/12/2018 254.00p 254.00p 248.60p 250.50p 54724
06/12/2018 249.50p 250.60p 245.04p 246.00p 240013
05/12/2018 254.00p 257.00p 254.00p 257.00p 25770
04/12/2018 257.00p 260.00p 257.00p 257.50p 18964
03/12/2018 265.00p 267.48p 259.00p 260.00p 114200
30/11/2018 260.00p 260.00p 257.00p 258.00p 55527
29/11/2018 260.00p 260.50p 259.00p 260.50p 176577
28/11/2018 259.25p 260.80p 258.10p 259.00p 23112
27/11/2018 259.00p 261.00p 256.00p 258.50p 33507
26/11/2018 258.00p 260.00p 256.80p 259.00p 60620
23/11/2018 256.00p 258.80p 254.47p 256.50p 71000
22/11/2018 260.50p 260.50p 255.00p 258.00p 22933
21/11/2018 260.00p 260.00p 257.15p 259.50p 17735
20/11/2018 256.00p 258.00p 255.00p 258.00p 53482
19/11/2018 260.50p 260.50p 256.00p 258.50p 67378
16/11/2018 262.00p 264.00p 257.60p 258.50p 98019
15/11/2018 262.00p 263.00p 259.50p 260.00p 31055
14/11/2018 260.00p 263.01p 259.00p 262.00p 43655
13/11/2018 265.00p 265.00p 261.00p 261.50p 76089
12/11/2018 263.00p 266.80p 261.00p 263.00p 35963
09/11/2018 267.00p 267.00p 263.00p 263.00p 42590
08/11/2018 270.00p 270.00p 266.00p 267.00p 13770
07/11/2018 263.00p 265.50p 263.00p 265.00p 55983
06/11/2018 262.00p 263.00p 260.78p 262.00p 103612
05/11/2018 260.00p 264.00p 258.32p 261.50p 129609
02/11/2018 262.00p 262.00p 259.00p 259.00p 82418
01/11/2018 260.00p 265.00p 256.00p 256.00p 54048
31/10/2018 260.00p 262.33p 251.00p 251.00p 77380
30/10/2018 258.00p 258.00p 254.00p 256.00p 30193
29/10/2018 257.00p 259.07p 253.20p 256.00p 32787
26/10/2018 252.00p 254.80p 250.00p 253.00p 61969
25/10/2018 259.00p 259.00p 250.00p 257.00p 57514
24/10/2018 257.00p 258.40p 254.00p 256.50p 50852
23/10/2018 253.00p 255.00p 253.00p 254.50p 24136
22/10/2018 263.00p 263.00p 257.00p 259.00p 41439
19/10/2018 258.00p 259.00p 257.30p 259.00p 20546
18/10/2018 257.00p 260.00p 256.00p 259.00p 24547
17/10/2018 263.00p 263.00p 257.45p 259.00p 55409
16/10/2018 258.00p 260.00p 255.00p 260.00p 34311
15/10/2018 260.00p 260.00p 255.00p 257.50p 32429
12/10/2018 260.00p 264.00p 258.00p 259.50p 22579
11/10/2018 261.00p 261.00p 256.00p 256.00p 89741
10/10/2018 266.00p 267.00p 263.33p 265.00p 93934
09/10/2018 266.00p 267.00p 253.50p 266.00p 71675
08/10/2018 265.00p 267.00p 263.00p 264.50p 78276
05/10/2018 267.00p 270.00p 265.00p 266.50p 77283
04/10/2018 270.00p 270.00p 267.00p 267.00p 130714
03/10/2018 274.00p 276.60p 274.00p 276.00p 44249
02/10/2018 275.00p 277.52p 273.88p 274.00p 129334
01/10/2018 277.00p 278.00p 274.66p 278.00p 83323
28/09/2018 271.00p 276.00p 270.15p 275.00p 117049
27/09/2018 272.00p 273.00p 271.00p 271.00p 24825
26/09/2018 275.00p 275.03p 271.49p 272.00p 517612
25/09/2018 274.00p 276.98p 274.00p 276.50p 26884
24/09/2018 277.00p 279.00p 275.00p 276.00p 60462
21/09/2018 275.00p 278.00p 274.40p 278.00p 23350
20/09/2018 272.00p 273.00p 272.00p 272.50p 65605
19/09/2018 273.00p 274.60p 270.20p 273.50p 298115
18/09/2018 273.00p 275.25p 271.00p 274.50p 55704
17/09/2018 274.00p 276.45p 273.80p 274.00p 39824
14/09/2018 275.00p 277.00p 274.00p 277.00p 69035
13/09/2018 275.00p 276.74p 275.00p 275.00p 47489
12/09/2018 277.00p 277.00p 273.84p 276.50p 32580
11/09/2018 276.00p 277.00p 273.00p 274.00p 53564
10/09/2018 275.00p 277.60p 274.00p 275.00p 35648
07/09/2018 274.00p 277.00p 270.00p 277.00p 162451
06/09/2018 276.00p 279.67p 274.00p 274.00p 97284
05/09/2018 277.00p 278.80p 276.00p 276.00p 47373
04/09/2018 282.00p 282.00p 277.00p 278.50p 44528
03/09/2018 277.00p 281.00p 276.04p 280.50p 90976
31/08/2018 276.00p 279.00p 275.00p 275.00p 69622
30/08/2018 278.00p 278.20p 276.00p 278.00p 43962
29/08/2018 280.00p 281.80p 278.00p 279.50p 160517
28/08/2018 280.00p 282.20p 280.00p 282.00p 67385
24/08/2018 277.00p 280.00p 276.00p 278.00p 29551
23/08/2018 277.00p 280.00p 277.00p 277.00p 27219
22/08/2018 279.56p 280.25p 276.67p 279.00p 9032
21/08/2018 279.00p 279.67p 277.25p 279.00p 31449
20/08/2018 278.00p 282.00p 275.08p 282.00p 189879
17/08/2018 276.00p 278.00p 276.00p 278.00p 10113
16/08/2018 277.00p 279.00p 273.78p 275.00p 70637
15/08/2018 273.00p 279.00p 272.00p 274.00p 54568
14/08/2018 279.00p 281.00p 277.00p 278.50p 91406
13/08/2018 282.00p 282.00p 278.00p 281.00p 71672
10/08/2018 282.00p 283.75p 280.00p 282.00p 106910
09/08/2018 287.00p 287.00p 282.00p 284.50p 13133
08/08/2018 287.00p 288.00p 283.48p 286.50p 64698
07/08/2018 286.00p 287.00p 283.00p 284.00p 32927
06/08/2018 285.00p 285.00p 282.64p 283.50p 48872
03/08/2018 283.00p 286.00p 282.00p 284.50p 82165
02/08/2018 285.00p 287.36p 284.63p 285.50p 8109
01/08/2018 291.00p 291.00p 287.00p 288.50p 18585
31/07/2018 292.00p 292.00p 288.04p 291.00p 58147
30/07/2018 291.00p 291.00p 287.49p 289.00p 33038
27/07/2018 291.00p 291.00p 288.78p 289.50p 27114
26/07/2018 290.00p 290.20p 288.00p 288.00p 32681
25/07/2018 289.00p 293.00p 288.06p 289.00p 46201
24/07/2018 293.00p 293.00p 291.00p 293.00p 43476
23/07/2018 293.00p 293.00p 288.50p 290.50p 25144
20/07/2018 289.00p 290.60p 287.45p 289.00p 42161
19/07/2018 290.00p 292.00p 289.00p 289.00p 24645
18/07/2018 290.00p 292.00p 288.10p 290.50p 34679
17/07/2018 287.00p 291.00p 286.00p 291.00p 31783
16/07/2018 290.00p 290.00p 287.00p 288.50p 56088
13/07/2018 290.00p 290.00p 287.25p 289.00p 39392
12/07/2018 286.00p 288.67p 286.00p 287.50p 101059
11/07/2018 288.00p 288.00p 284.00p 285.50p 19990
10/07/2018 292.00p 292.00p 288.00p 289.50p 100926
09/07/2018 291.00p 291.00p 287.00p 289.50p 64078
06/07/2018 285.00p 287.00p 284.00p 285.00p 22031
05/07/2018 285.00p 287.00p 284.00p 284.50p 112660
04/07/2018 292.00p 292.00p 287.68p 292.00p 33553
03/07/2018 291.00p 292.00p 286.55p 292.00p 29961
02/07/2018 285.00p 287.50p 285.00p 287.50p 19905
29/06/2018 291.00p 294.00p 290.00p 290.00p 24660
28/06/2018 291.00p 291.00p 289.00p 290.50p 16029
27/06/2018 292.00p 293.00p 287.20p 290.00p 23677
26/06/2018 288.16p 288.70p 286.20p 288.50p 17210
25/06/2018 292.00p 292.00p 286.20p 288.50p 13071
22/06/2018 290.00p 293.00p 289.30p 293.00p 34933
21/06/2018 290.00p 291.16p 288.00p 288.00p 27228
20/06/2018 293.00p 293.00p 288.37p 290.00p 60378
19/06/2018 290.00p 290.00p 287.00p 290.00p 17178
18/06/2018 290.00p 292.50p 288.98p 289.50p 45108
15/06/2018 294.00p 294.00p 288.00p 292.00p 36848
14/06/2018 290.00p 295.00p 289.00p 292.50p 67540
13/06/2018 292.00p 292.50p 291.22p 292.50p 6877
12/06/2018 291.00p 292.00p 289.28p 291.50p 44540
11/06/2018 292.00p 293.00p 285.35p 289.00p 52455
08/06/2018 286.80p 287.75p 285.25p 287.50p 17237
07/06/2018 287.00p 291.00p 287.00p 288.00p 75350
06/06/2018 287.70p 288.45p 286.00p 288.00p 62393
05/06/2018 288.00p 288.50p 286.00p 288.50p 61615
04/06/2018 289.00p 291.00p 287.00p 289.00p 59235
01/06/2018 286.00p 290.00p 286.00p 287.00p 27784
31/05/2018 287.50p 289.67p 286.00p 286.00p 31062
30/05/2018 288.00p 288.00p 284.04p 287.50p 39638
29/05/2018 286.60p 286.60p 285.00p 286.50p 24135
25/05/2018 287.00p 289.25p 287.00p 289.00p 46602
24/05/2018 290.00p 290.00p 287.37p 288.00p 102168
23/05/2018 290.00p 292.00p 288.00p 289.00p 51734
22/05/2018 291.00p 291.50p 290.00p 291.50p 127687
21/05/2018 289.00p 291.00p 288.00p 291.00p 46517
18/05/2018 287.00p 289.00p 286.00p 288.00p 66866
17/05/2018 289.00p 289.00p 286.00p 287.50p 109435
16/05/2018 289.00p 289.00p 286.00p 288.00p 37842
15/05/2018 286.00p 290.00p 286.00p 289.00p 139630
14/05/2018 290.00p 290.00p 286.48p 290.00p 23132
11/05/2018 288.24p 289.00p 288.00p 289.00p 25508
10/05/2018 289.00p 290.00p 285.48p 289.00p 46838
09/05/2018 283.88p 286.00p 282.20p 286.00p 21731
08/05/2018 285.00p 286.00p 282.00p 284.00p 76607
04/05/2018 283.41p 284.00p 282.06p 284.00p 14050
03/05/2018 285.00p 285.00p 281.00p 282.00p 32969
02/05/2018 282.00p 285.00p 281.00p 284.00p 61006
01/05/2018 280.96p 281.96p 280.00p 281.00p 24889
30/04/2018 280.00p 283.52p 278.00p 280.00p 64183
27/04/2018 274.00p 279.52p 274.00p 279.00p 131423
26/04/2018 274.00p 278.00p 274.00p 278.00p 22783
25/04/2018 275.00p 277.00p 274.50p 276.50p 128067
24/04/2018 280.00p 280.00p 273.00p 276.50p 36532
23/04/2018 277.00p 279.00p 274.03p 276.00p 24603
20/04/2018 274.00p 276.00p 273.00p 275.00p 23883
19/04/2018 277.00p 277.00p 274.00p 274.50p 66142
18/04/2018 275.00p 277.00p 274.00p 274.50p 36987
17/04/2018 273.00p 274.50p 270.04p 274.50p 126682
16/04/2018 274.00p 275.65p 270.00p 270.00p 100661
13/04/2018 274.00p 274.50p 272.35p 274.00p 28213
12/04/2018 273.00p 274.00p 271.45p 274.00p 85857
11/04/2018 274.00p 274.00p 270.00p 274.00p 62302
10/04/2018 273.00p 273.00p 269.00p 272.50p 178993
09/04/2018 269.00p 271.00p 266.92p 270.00p 60308
06/04/2018 268.00p 271.00p 267.00p 270.00p 64336
05/04/2018 270.00p 271.00p 269.00p 269.00p 33655
04/04/2018 266.00p 267.00p 264.00p 267.00p 49556
03/04/2018 270.00p 270.00p 264.80p 270.00p 49471
29/03/2018 266.00p 270.00p 266.00p 270.00p 39964
28/03/2018 266.00p 269.00p 262.20p 267.00p 57445
27/03/2018 269.00p 269.00p 265.21p 266.50p 46265
26/03/2018 265.00p 266.60p 262.20p 264.00p 46729
23/03/2018 263.00p 264.00p 260.00p 262.50p 45107
22/03/2018 267.00p 267.00p 263.98p 266.00p 51360
21/03/2018 269.00p 272.00p 268.10p 269.00p 61157
20/03/2018 274.60p 274.60p 270.20p 271.00p 28574
19/03/2018 270.00p 273.00p 270.00p 270.00p 25177
16/03/2018 273.00p 275.00p 272.00p 275.00p 46249
15/03/2018 273.00p 275.00p 272.00p 273.00p 66339
14/03/2018 273.00p 274.47p 272.04p 273.00p 42322
13/03/2018 275.00p 277.00p 273.00p 273.00p 69405
12/03/2018 273.00p 276.00p 272.96p 275.00p 99215
09/03/2018 273.00p 274.00p 271.00p 272.00p 48017
08/03/2018 269.00p 272.33p 269.00p 272.00p 39826
07/03/2018 270.00p 271.00p 267.06p 269.50p 105645
06/03/2018 270.00p 274.00p 269.00p 273.00p 113253
05/03/2018 266.00p 270.00p 264.04p 270.00p 102381
02/03/2018 269.00p 269.00p 265.00p 265.00p 94394
01/03/2018 270.00p 270.00p 267.25p 269.00p 67674
28/02/2018 270.00p 272.00p 269.00p 270.00p 73500
27/02/2018 277.00p 277.00p 272.00p 273.50p 24010

*Close Price adjusted for both dividends and splits