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
28/07/2016 281.00p 283.50p 281.00p 283.50p 21539
27/07/2016 281.00p 283.50p 279.59p 283.50p 223273
26/07/2016 283.00p 284.00p 280.00p 284.00p 23776
25/07/2016 279.50p 283.20p 279.00p 283.00p 7965
22/07/2016 279.43p 280.00p 276.40p 280.00p 43929
21/07/2016 277.50p 281.00p 277.50p 281.00p 32177
20/07/2016 276.75p 281.81p 276.75p 279.50p 53215
19/07/2016 276.00p 279.75p 276.00p 279.75p 41489
18/07/2016 277.50p 279.75p 277.00p 279.75p 20907
15/07/2016 273.00p 279.00p 271.22p 279.00p 44390
14/07/2016 274.75p 279.00p 274.00p 279.00p 35744
13/07/2016 274.50p 279.75p 273.00p 279.75p 57818
12/07/2016 275.00p 279.50p 273.00p 279.50p 74800
11/07/2016 275.00p 275.00p 268.90p 275.00p 35878
08/07/2016 266.50p 271.00p 266.00p 271.00p 33252
07/07/2016 267.00p 270.00p 264.81p 270.00p 33677
06/07/2016 265.00p 269.00p 263.00p 269.00p 33030
05/07/2016 270.00p 271.50p 265.50p 266.00p 25648
04/07/2016 275.00p 275.00p 266.00p 271.00p 42279
01/07/2016 268.00p 272.67p 266.08p 272.00p 118015
30/06/2016 262.00p 269.00p 262.00p 266.00p 40109
29/06/2016 265.00p 266.00p 260.50p 262.00p 50897
28/06/2016 259.00p 260.00p 253.75p 258.00p 54988
27/06/2016 256.00p 259.25p 251.50p 251.50p 40568
24/06/2016 245.00p 262.00p 245.00p 260.25p 132671
23/06/2016 267.00p 268.37p 263.50p 267.50p 90973
22/06/2016 263.00p 266.50p 262.25p 265.00p 65506
21/06/2016 259.00p 263.00p 259.00p 262.50p 81309
20/06/2016 256.00p 262.00p 256.00p 260.00p 73997
17/06/2016 249.00p 254.00p 249.00p 254.00p 107029
16/06/2016 250.00p 250.75p 247.00p 247.00p 118084
15/06/2016 252.00p 254.60p 250.00p 250.50p 82158
14/06/2016 258.25p 259.96p 251.50p 251.50p 80647
13/06/2016 260.00p 263.88p 260.00p 260.00p 20177
10/06/2016 265.00p 268.50p 264.50p 264.50p 48447
09/06/2016 268.00p 270.00p 267.67p 270.00p 28749
08/06/2016 269.00p 271.75p 268.00p 271.75p 31834
07/06/2016 272.00p 272.00p 270.00p 272.00p 28055
06/06/2016 271.50p 272.00p 267.13p 272.00p 32079
03/06/2016 271.00p 272.00p 267.28p 270.00p 8826
02/06/2016 267.50p 271.50p 266.00p 271.00p 44214
01/06/2016 272.00p 272.00p 267.50p 271.50p 30058
31/05/2016 270.00p 271.00p 269.00p 271.00p 61152
27/05/2016 272.00p 272.00p 268.50p 272.00p 28973
26/05/2016 270.00p 271.00p 268.50p 268.50p 44139
25/05/2016 269.00p 270.00p 266.75p 268.50p 25273
24/05/2016 263.75p 267.00p 263.00p 267.00p 52471
23/05/2016 262.75p 265.37p 262.35p 263.00p 31073
20/05/2016 262.00p 265.46p 261.90p 262.00p 19837
19/05/2016 259.00p 260.95p 258.50p 258.50p 27666
18/05/2016 262.50p 262.67p 260.00p 260.00p 27095
17/05/2016 265.00p 266.65p 262.30p 263.50p 42572
16/05/2016 263.00p 264.48p 262.00p 262.50p 31527
13/05/2016 265.25p 265.25p 260.50p 263.00p 20725
12/05/2016 263.50p 267.20p 262.00p 264.12p 54883
11/05/2016 266.00p 266.00p 263.75p 265.50p 28720
10/05/2016 267.75p 268.79p 264.40p 266.25p 80325
09/05/2016 268.00p 268.00p 263.00p 267.75p 81751
06/05/2016 265.00p 267.00p 262.00p 264.00p 19219
05/05/2016 265.00p 268.09p 264.75p 265.25p 49771
04/05/2016 266.50p 271.52p 266.00p 266.50p 28915
03/05/2016 269.00p 272.00p 267.50p 272.00p 66267
29/04/2016 272.00p 272.00p 268.00p 272.00p 39153
28/04/2016 271.75p 272.25p 267.25p 271.50p 33826
27/04/2016 270.50p 273.00p 265.50p 273.00p 121395
26/04/2016 266.00p 269.00p 261.00p 268.75p 105462
25/04/2016 262.75p 265.00p 260.25p 260.25p 62676
22/04/2016 265.25p 265.25p 260.50p 261.00p 70556
21/04/2016 264.00p 267.00p 262.00p 264.00p 99981
20/04/2016 266.00p 268.75p 264.84p 265.00p 42745
19/04/2016 267.50p 268.80p 265.39p 266.25p 52340
18/04/2016 267.00p 268.00p 264.50p 267.75p 46927
15/04/2016 271.50p 271.50p 267.05p 267.50p 29278
14/04/2016 268.00p 271.50p 267.00p 271.50p 20747
13/04/2016 269.50p 271.75p 265.50p 271.75p 60703
12/04/2016 266.50p 266.50p 261.63p 265.50p 69463
11/04/2016 263.50p 265.75p 261.49p 264.75p 55221
08/04/2016 262.31p 264.51p 261.63p 264.50p 53650
07/04/2016 262.00p 264.37p 260.81p 261.63p 76752
06/04/2016 257.75p 261.50p 256.75p 261.50p 72624
05/04/2016 261.00p 261.00p 255.50p 257.00p 83803
04/04/2016 259.00p 262.00p 257.50p 258.50p 97738
01/04/2016 258.50p 260.34p 256.74p 259.00p 52768
31/03/2016 259.00p 262.12p 258.50p 260.00p 47769
30/03/2016 261.00p 261.96p 260.00p 261.50p 94651
29/03/2016 261.00p 262.90p 258.00p 258.00p 47568
24/03/2016 266.00p 266.00p 258.00p 260.00p 35121
23/03/2016 267.50p 267.50p 261.62p 266.00p 62567
22/03/2016 268.75p 268.75p 262.50p 265.75p 49325
21/03/2016 264.00p 266.40p 263.77p 264.00p 42740
18/03/2016 267.00p 267.44p 264.25p 264.25p 70425
17/03/2016 269.75p 269.75p 264.00p 264.25p 27086
16/03/2016 264.50p 266.67p 263.75p 265.88p 60693
15/03/2016 262.50p 264.25p 262.00p 263.75p 52999
14/03/2016 268.00p 269.50p 264.67p 267.75p 52351
11/03/2016 264.00p 267.00p 263.18p 267.00p 47938
10/03/2016 263.00p 266.55p 261.00p 261.25p 58636
09/03/2016 260.00p 262.50p 258.50p 262.50p 3204320
08/03/2016 258.50p 262.10p 258.00p 258.00p 36209
07/03/2016 261.50p 262.75p 259.00p 260.75p 99613
04/03/2016 262.00p 265.88p 262.00p 263.00p 56439
03/03/2016 260.00p 262.17p 260.00p 260.00p 45103
02/03/2016 266.50p 266.50p 260.00p 260.50p 42130
01/03/2016 259.50p 262.48p 259.50p 260.00p 54732
29/02/2016 260.00p 262.90p 258.50p 259.75p 54271
26/02/2016 260.00p 264.00p 259.00p 262.50p 41275
25/02/2016 260.00p 260.00p 257.50p 257.50p 64481
24/02/2016 257.00p 260.05p 253.00p 255.00p 43946
23/02/2016 266.25p 266.25p 260.00p 260.00p 38663
22/02/2016 263.00p 266.56p 261.50p 264.75p 48351
19/02/2016 261.50p 262.75p 259.25p 261.50p 17056
18/02/2016 260.00p 262.61p 259.25p 259.25p 38393
17/02/2016 258.00p 262.00p 253.30p 260.00p 36296
16/02/2016 254.75p 255.50p 251.00p 253.25p 40150
15/02/2016 255.00p 257.95p 253.25p 253.25p 123781
12/02/2016 250.00p 252.00p 246.25p 246.25p 36111
11/02/2016 245.00p 249.53p 245.00p 247.13p 26269
10/02/2016 252.35p 253.24p 248.86p 251.50p 43677
09/02/2016 254.00p 255.10p 249.00p 249.00p 50820
08/02/2016 260.00p 262.96p 255.75p 257.00p 37628
05/02/2016 260.00p 263.35p 260.00p 262.00p 50573
04/02/2016 264.00p 266.76p 260.42p 263.00p 27766
03/02/2016 270.50p 271.46p 261.50p 261.50p 31478
02/02/2016 272.25p 272.25p 265.25p 267.50p 34991
01/02/2016 272.25p 273.50p 269.25p 269.75p 39997
29/01/2016 267.00p 271.75p 265.25p 271.75p 17702
28/01/2016 266.00p 269.00p 262.50p 262.50p 16757
27/01/2016 264.00p 265.00p 260.50p 264.00p 37670
26/01/2016 256.00p 262.72p 255.50p 261.00p 35258
25/01/2016 263.00p 264.00p 260.00p 263.00p 19672
22/01/2016 259.00p 263.65p 257.15p 262.37p 28927
21/01/2016 250.00p 255.00p 250.00p 252.50p 17164
20/01/2016 250.00p 257.09p 246.75p 246.75p 24042
19/01/2016 260.25p 264.95p 260.25p 260.25p 44573
18/01/2016 261.00p 262.60p 258.00p 258.50p 19365
15/01/2016 263.00p 266.55p 258.75p 259.00p 27058
14/01/2016 268.00p 271.25p 265.88p 266.75p 109848
13/01/2016 270.75p 274.71p 270.50p 270.75p 29230
12/01/2016 272.00p 273.56p 269.60p 270.25p 31010
11/01/2016 270.50p 274.00p 269.00p 270.00p 50311
08/01/2016 273.00p 273.00p 269.40p 270.25p 51574
07/01/2016 271.00p 271.22p 268.48p 269.50p 53507
06/01/2016 276.50p 277.00p 273.00p 277.00p 33693
05/01/2016 277.00p 278.90p 274.50p 274.50p 29000
04/01/2016 277.00p 277.97p 274.00p 274.00p 133720
31/12/2015 279.50p 280.61p 279.12p 279.12p 12297
30/12/2015 280.00p 280.49p 279.50p 280.00p 20043
29/12/2015 280.00p 280.50p 278.20p 280.00p 39143
24/12/2015 278.00p 279.50p 278.00p 279.00p 27079
23/12/2015 275.00p 280.00p 274.45p 278.00p 36341
22/12/2015 275.00p 275.00p 272.40p 273.00p 36204
21/12/2015 270.00p 275.00p 270.00p 273.00p 81606
18/12/2015 272.00p 274.00p 270.00p 274.00p 62314
17/12/2015 274.00p 278.51p 273.50p 273.50p 62058
16/12/2015 270.50p 272.00p 269.06p 270.00p 53596
15/12/2015 267.25p 270.25p 266.72p 268.50p 75592
14/12/2015 264.00p 270.40p 264.00p 264.00p 37077
11/12/2015 272.50p 275.30p 266.25p 267.50p 80390
10/12/2015 278.50p 278.50p 274.29p 276.38p 13311
09/12/2015 281.00p 281.00p 276.50p 279.75p 38704
08/12/2015 279.00p 280.75p 276.36p 278.25p 48527
07/12/2015 280.50p 282.00p 279.00p 279.00p 29184
04/12/2015 279.00p 279.70p 277.50p 279.00p 27566
03/12/2015 288.00p 289.75p 279.00p 279.25p 37120
02/12/2015 287.00p 287.95p 286.50p 286.75p 42897
01/12/2015 286.00p 289.00p 285.25p 285.25p 75945
30/11/2015 283.72p 284.88p 282.00p 284.75p 11533
27/11/2015 283.00p 284.72p 282.00p 282.75p 60485
26/11/2015 283.00p 286.25p 282.39p 283.00p 38986
25/11/2015 282.50p 284.00p 282.00p 282.50p 9722
24/11/2015 281.50p 283.04p 280.24p 281.50p 38516
23/11/2015 283.00p 285.14p 282.00p 282.50p 30929
20/11/2015 287.75p 287.75p 284.33p 287.75p 23454
19/11/2015 284.00p 286.75p 284.00p 285.12p 35606
18/11/2015 282.00p 283.34p 279.14p 282.87p 87688
17/11/2015 284.00p 284.00p 282.50p 282.50p 37976
16/11/2015 277.80p 280.25p 277.50p 280.25p 42526
13/11/2015 280.00p 280.00p 278.00p 280.00p 28741
12/11/2015 284.00p 284.00p 279.39p 280.38p 38211
11/11/2015 283.00p 284.68p 282.25p 282.25p 68885
10/11/2015 283.00p 283.93p 282.44p 283.00p 24952
09/11/2015 285.00p 285.81p 282.68p 283.50p 13863
06/11/2015 282.50p 285.98p 282.50p 283.75p 95426
05/11/2015 286.25p 287.12p 284.25p 284.25p 66813
04/11/2015 286.75p 288.54p 286.00p 288.00p 12288
03/11/2015 285.00p 286.00p 283.20p 286.00p 49830
02/11/2015 283.00p 286.00p 282.10p 284.50p 23051
30/10/2015 288.00p 288.00p 283.25p 283.25p 67618
29/10/2015 288.00p 288.00p 284.86p 285.75p 39930
28/10/2015 287.75p 289.00p 284.00p 289.00p 82607
27/10/2015 285.00p 285.00p 284.25p 284.75p 8363
26/10/2015 284.50p 287.00p 282.00p 285.25p 46015
23/10/2015 284.50p 287.20p 284.50p 286.50p 42788
22/10/2015 284.00p 284.00p 280.93p 284.00p 23593
21/10/2015 283.50p 283.50p 280.50p 282.25p 16415
20/10/2015 283.00p 283.00p 278.31p 283.00p 28072
19/10/2015 283.20p 283.20p 282.00p 283.00p 3730
16/10/2015 279.00p 282.80p 279.00p 281.50p 32798
15/10/2015 282.75p 282.75p 278.00p 280.75p 27457
14/10/2015 280.50p 280.50p 278.00p 279.87p 20289

*Close Price adjusted for both dividends and splits