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
15/05/2017 304.50p 305.77p 303.00p 304.87p 47475
12/05/2017 304.10p 304.17p 302.52p 303.75p 20048
11/05/2017 302.25p 304.75p 302.25p 303.25p 27284
10/05/2017 301.50p 303.75p 300.17p 303.75p 80022
09/05/2017 300.75p 300.75p 299.13p 300.13p 71132
08/05/2017 298.00p 300.00p 297.00p 300.00p 41863
05/05/2017 298.00p 298.00p 295.33p 298.00p 16863
04/05/2017 295.75p 296.92p 295.30p 295.50p 56601
03/05/2017 297.50p 297.75p 295.00p 296.37p 72181
02/05/2017 296.25p 297.00p 294.29p 296.75p 41528
28/04/2017 293.00p 295.75p 293.00p 294.50p 44251
27/04/2017 292.75p 295.46p 292.75p 292.75p 14376
26/04/2017 297.00p 297.00p 295.15p 295.75p 31578
25/04/2017 294.97p 296.35p 294.81p 296.13p 27795
24/04/2017 295.25p 295.25p 294.00p 294.00p 28383
21/04/2017 291.00p 291.70p 291.00p 291.00p 49259
20/04/2017 291.00p 292.75p 291.00p 291.50p 48884
19/04/2017 290.50p 292.26p 290.50p 292.00p 73936
18/04/2017 294.50p 294.50p 290.00p 290.50p 162283
13/04/2017 292.25p 295.72p 292.25p 295.13p 67188
12/04/2017 295.00p 295.00p 293.00p 294.75p 41343
11/04/2017 293.50p 294.50p 292.25p 293.25p 123592
10/04/2017 292.00p 293.08p 291.50p 292.75p 47135
07/04/2017 289.75p 291.25p 289.00p 290.50p 71637
06/04/2017 291.50p 291.50p 288.00p 291.50p 41994
05/04/2017 291.50p 292.50p 289.75p 291.75p 60535
04/04/2017 291.25p 291.25p 288.83p 290.75p 59797
03/04/2017 288.50p 290.75p 287.50p 290.75p 58765
31/03/2017 288.00p 291.00p 287.50p 291.00p 69710
30/03/2017 288.75p 292.75p 288.50p 288.50p 84178
29/03/2017 289.00p 292.00p 288.50p 290.50p 96846
28/03/2017 288.00p 291.29p 287.14p 290.12p 39104
27/03/2017 289.00p 289.00p 285.00p 289.00p 28603
24/03/2017 287.50p 290.09p 287.25p 289.50p 116468
23/03/2017 289.00p 289.00p 284.65p 287.75p 77938
22/03/2017 286.00p 289.00p 284.00p 289.00p 870866
21/03/2017 289.25p 291.31p 287.00p 290.50p 96489
20/03/2017 290.00p 291.00p 289.00p 290.75p 76179
17/03/2017 293.50p 293.50p 289.50p 290.00p 67218
16/03/2017 292.75p 293.00p 290.00p 293.00p 178896
15/03/2017 289.00p 291.25p 288.40p 289.25p 55685
14/03/2017 289.25p 290.95p 288.50p 289.37p 58450
13/03/2017 290.00p 290.00p 288.00p 288.25p 49667
10/03/2017 286.00p 289.34p 285.93p 288.88p 29777
09/03/2017 285.00p 286.50p 283.31p 286.50p 44488
08/03/2017 288.25p 288.25p 285.25p 287.50p 28436
07/03/2017 288.00p 288.00p 285.05p 287.50p 45862
06/03/2017 287.50p 287.50p 285.00p 286.75p 39747
03/03/2017 286.00p 286.68p 285.00p 286.25p 52403
02/03/2017 286.50p 288.00p 286.25p 288.00p 33886
01/03/2017 286.00p 288.00p 283.52p 288.00p 58425
28/02/2017 283.50p 285.75p 282.50p 283.50p 40678
27/02/2017 284.59p 285.50p 282.45p 285.25p 60071
24/02/2017 284.62p 284.62p 282.15p 283.75p 56040
23/02/2017 286.00p 286.00p 282.00p 284.50p 38240
22/02/2017 284.00p 286.00p 282.25p 285.00p 51148
21/02/2017 283.00p 286.00p 280.00p 286.00p 24508
20/02/2017 284.00p 285.46p 283.40p 285.37p 31682
17/02/2017 283.00p 285.50p 282.50p 285.50p 33866
16/02/2017 284.51p 284.51p 283.14p 284.38p 20863
15/02/2017 285.75p 286.25p 284.12p 286.00p 45350
14/02/2017 283.00p 285.00p 281.40p 284.75p 15277
13/02/2017 281.40p 283.50p 281.40p 283.50p 44586
10/02/2017 279.00p 281.97p 276.50p 281.00p 60978
09/02/2017 279.00p 279.00p 275.50p 279.00p 34969
08/02/2017 279.00p 281.68p 277.35p 278.25p 91150
07/02/2017 279.75p 280.87p 277.00p 280.87p 32305
06/02/2017 277.00p 279.75p 276.50p 278.50p 31526
03/02/2017 276.00p 278.09p 276.00p 277.75p 49902
02/02/2017 276.50p 279.35p 276.00p 278.50p 27994
01/02/2017 280.00p 280.00p 276.00p 278.00p 71059
31/01/2017 278.00p 282.39p 274.50p 276.25p 49716
30/01/2017 275.25p 276.88p 274.35p 275.25p 46485
27/01/2017 277.00p 280.75p 276.00p 278.00p 89015
26/01/2017 277.50p 281.50p 277.00p 280.50p 45192
25/01/2017 277.00p 281.75p 277.00p 281.75p 46616
24/01/2017 279.00p 279.00p 276.50p 278.87p 46612
23/01/2017 280.00p 280.00p 276.43p 280.00p 21820
20/01/2017 279.69p 280.50p 278.00p 280.00p 25533
19/01/2017 282.75p 282.75p 277.50p 280.00p 69387
18/01/2017 284.00p 284.00p 280.00p 280.00p 13558
17/01/2017 280.50p 285.00p 280.00p 282.00p 34330
16/01/2017 283.00p 285.00p 281.04p 284.00p 48516
13/01/2017 282.00p 286.75p 281.38p 283.87p 161529
12/01/2017 284.75p 284.75p 281.00p 284.75p 31617
11/01/2017 281.00p 285.00p 280.50p 285.00p 71364
10/01/2017 283.50p 283.50p 281.00p 283.00p 57667
09/01/2017 283.50p 286.50p 281.00p 282.00p 104791
06/01/2017 282.25p 283.63p 281.62p 283.50p 66976
05/01/2017 284.00p 284.00p 282.00p 282.25p 62744
04/01/2017 281.00p 284.75p 280.00p 283.50p 44583
03/01/2017 281.50p 282.93p 277.40p 281.50p 62794
30/12/2016 278.71p 278.75p 277.12p 278.75p 13011
29/12/2016 280.75p 280.75p 277.00p 277.00p 31042
28/12/2016 277.00p 280.75p 277.00p 277.25p 23251
23/12/2016 277.00p 281.00p 277.00p 281.00p 5588
22/12/2016 280.00p 280.00p 277.11p 279.25p 21602
21/12/2016 279.00p 279.75p 276.99p 279.75p 11227
20/12/2016 276.00p 277.50p 272.75p 277.50p 24927
19/12/2016 276.00p 276.00p 271.00p 275.75p 30618
16/12/2016 269.25p 274.00p 269.00p 274.00p 43680
15/12/2016 269.25p 272.95p 269.00p 271.50p 15050
14/12/2016 270.25p 272.59p 270.00p 270.00p 11034
13/12/2016 272.48p 272.48p 272.25p 272.25p 12997
12/12/2016 276.50p 276.50p 271.10p 274.00p 39628
09/12/2016 276.50p 276.50p 271.75p 276.25p 37123
08/12/2016 276.50p 276.50p 271.50p 273.25p 45371
07/12/2016 272.00p 280.00p 269.72p 274.50p 49623
06/12/2016 267.00p 270.75p 265.00p 266.00p 42259
05/12/2016 265.00p 271.33p 265.00p 269.00p 28318
02/12/2016 268.00p 269.80p 267.20p 269.50p 4189
01/12/2016 274.00p 274.00p 269.00p 273.50p 21103
30/11/2016 274.00p 275.83p 273.62p 275.00p 26824
29/11/2016 272.75p 273.00p 268.14p 273.00p 31918
28/11/2016 268.00p 272.25p 268.00p 270.62p 40521
25/11/2016 272.00p 274.00p 270.00p 272.00p 31918
24/11/2016 274.65p 274.65p 270.00p 272.50p 53263
23/11/2016 275.00p 276.20p 272.00p 272.00p 28722
22/11/2016 273.00p 276.00p 272.00p 274.50p 27123
21/11/2016 272.00p 275.00p 270.00p 270.00p 45936
18/11/2016 271.00p 276.00p 271.00p 273.50p 9158
17/11/2016 276.00p 276.00p 273.04p 274.00p 20637
16/11/2016 274.00p 274.00p 270.04p 271.37p 28337
15/11/2016 273.50p 273.96p 270.91p 273.50p 33164
14/11/2016 270.00p 274.75p 270.00p 270.00p 26568
11/11/2016 270.00p 274.00p 268.76p 271.50p 35472
10/11/2016 280.00p 282.00p 272.00p 272.00p 40489
09/11/2016 267.00p 276.50p 264.00p 274.00p 38488
08/11/2016 271.00p 274.00p 270.04p 271.00p 59794
07/11/2016 266.00p 271.49p 266.00p 270.25p 44995
04/11/2016 264.00p 270.00p 261.50p 263.50p 175787
03/11/2016 273.25p 273.25p 268.00p 268.50p 75489
02/11/2016 275.00p 275.00p 271.00p 272.62p 49345
01/11/2016 274.50p 277.00p 273.00p 273.00p 69223
31/10/2016 275.25p 275.47p 272.50p 272.50p 67006
28/10/2016 273.50p 274.75p 271.50p 273.00p 175558
27/10/2016 273.00p 274.56p 270.00p 272.00p 28087
26/10/2016 279.50p 279.50p 270.00p 273.25p 40063
25/10/2016 276.00p 279.56p 276.00p 276.00p 37453
24/10/2016 276.00p 279.56p 275.00p 275.00p 62278
21/10/2016 274.50p 277.50p 274.50p 275.00p 22907
20/10/2016 274.00p 277.80p 274.00p 275.00p 25567
19/10/2016 274.50p 277.08p 273.00p 274.00p 12954
18/10/2016 276.00p 277.00p 274.64p 275.25p 104615
17/10/2016 272.00p 275.56p 272.00p 275.00p 66076
14/10/2016 276.00p 278.16p 275.00p 275.00p 29733
13/10/2016 278.00p 279.62p 275.00p 276.00p 21372
12/10/2016 279.50p 281.80p 278.00p 278.00p 23209
11/10/2016 283.00p 284.00p 282.00p 282.00p 41905
10/10/2016 284.00p 286.00p 281.82p 284.50p 37408
07/10/2016 285.00p 287.00p 284.00p 287.00p 22421
06/10/2016 286.75p 289.15p 285.05p 285.25p 54914
05/10/2016 290.00p 291.22p 286.25p 286.25p 16441
04/10/2016 288.00p 293.00p 287.02p 288.50p 88603
03/10/2016 286.00p 287.00p 283.00p 287.00p 24186
30/09/2016 282.00p 284.00p 281.50p 284.00p 18102
29/09/2016 285.00p 286.75p 285.00p 286.75p 22580
28/09/2016 284.50p 287.21p 284.50p 284.50p 32980
27/09/2016 284.25p 287.50p 283.47p 287.50p 35017
26/09/2016 286.00p 290.00p 285.00p 289.00p 28171
23/09/2016 290.25p 292.50p 288.50p 292.50p 25139
22/09/2016 292.00p 292.00p 290.00p 292.00p 28887
21/09/2016 290.50p 292.00p 289.50p 292.00p 35649
20/09/2016 292.25p 292.25p 288.50p 290.00p 42640
19/09/2016 293.00p 293.00p 288.50p 289.75p 37406
16/09/2016 287.00p 290.50p 286.50p 290.50p 29689
15/09/2016 289.00p 290.00p 284.50p 286.00p 16152
14/09/2016 289.75p 289.75p 285.82p 289.75p 12422
13/09/2016 291.00p 291.00p 286.00p 286.00p 18025
12/09/2016 287.00p 289.50p 286.95p 287.00p 29285
09/09/2016 289.00p 291.49p 289.00p 289.00p 12183
08/09/2016 292.00p 292.00p 289.00p 289.00p 38107
07/09/2016 289.50p 292.00p 289.00p 289.00p 18445
06/09/2016 289.50p 292.64p 289.50p 289.50p 15797
05/09/2016 290.50p 293.62p 288.50p 288.50p 25028
02/09/2016 290.00p 293.00p 287.00p 287.00p 32605
01/09/2016 291.50p 291.50p 286.25p 286.25p 51031
31/08/2016 287.50p 291.51p 286.00p 286.00p 13111
30/08/2016 290.90p 291.10p 287.95p 289.75p 10186
26/08/2016 290.00p 290.25p 285.95p 290.25p 25801
25/08/2016 290.00p 290.00p 285.75p 285.75p 14676
24/08/2016 288.88p 288.94p 285.95p 287.75p 13948
23/08/2016 290.00p 290.00p 285.50p 286.75p 20832
22/08/2016 285.50p 288.60p 285.21p 285.50p 26786
19/08/2016 286.00p 289.00p 285.00p 287.75p 35980
18/08/2016 290.50p 290.50p 286.00p 288.25p 66361
17/08/2016 289.37p 290.04p 286.21p 288.63p 12869
16/08/2016 285.50p 289.80p 285.50p 288.00p 86502
15/08/2016 288.00p 289.90p 286.40p 288.00p 11195
12/08/2016 287.00p 289.00p 286.25p 286.25p 30070
11/08/2016 284.00p 287.40p 283.24p 285.00p 46079
10/08/2016 282.00p 288.25p 281.20p 288.25p 73258
09/08/2016 285.00p 285.00p 282.00p 285.00p 33811
08/08/2016 281.00p 283.81p 280.00p 282.00p 46200
05/08/2016 284.75p 284.75p 280.01p 280.75p 35467
04/08/2016 282.00p 283.25p 276.50p 283.25p 28359
03/08/2016 280.75p 280.75p 277.00p 280.75p 18393
02/08/2016 279.00p 281.70p 278.00p 278.75p 37417
01/08/2016 281.75p 283.68p 280.00p 280.00p 38788
29/07/2016 280.50p 283.50p 280.50p 283.50p 67542

*Close Price adjusted for both dividends and splits