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
13/10/2015 280.65p 284.00p 280.35p 281.38p 10209
12/10/2015 284.00p 284.00p 281.00p 284.00p 33766
09/10/2015 282.00p 285.00p 281.10p 283.00p 28823
08/10/2015 279.05p 282.25p 279.00p 282.00p 25041
07/10/2015 282.00p 285.00p 280.00p 282.25p 62262
06/10/2015 277.00p 280.47p 277.00p 279.00p 27621
05/10/2015 277.50p 279.00p 277.50p 277.50p 23768
02/10/2015 272.00p 273.75p 270.75p 273.75p 56895
01/10/2015 275.00p 278.47p 273.50p 274.00p 42024
30/09/2015 275.00p 277.00p 272.00p 274.62p 40133
29/09/2015 270.00p 271.09p 268.00p 270.37p 53224
28/09/2015 272.25p 275.50p 271.25p 272.00p 37590
25/09/2015 272.00p 276.00p 269.75p 275.50p 72209
24/09/2015 271.00p 273.80p 265.50p 265.50p 85297
23/09/2015 268.75p 272.73p 268.75p 271.00p 52462
22/09/2015 271.50p 276.00p 267.50p 267.50p 67302
21/09/2015 273.00p 278.00p 273.00p 273.00p 43486
18/09/2015 278.00p 279.00p 274.00p 278.00p 35575
17/09/2015 279.00p 279.00p 275.47p 279.00p 21339
16/09/2015 279.00p 279.00p 276.66p 278.50p 20864
15/09/2015 277.75p 281.00p 274.05p 276.50p 14930
14/09/2015 281.00p 281.00p 278.75p 281.00p 30797
11/09/2015 283.45p 283.45p 279.05p 281.50p 13491
10/09/2015 283.50p 284.50p 279.23p 283.25p 35765
09/09/2015 285.00p 285.00p 282.35p 284.75p 36681
08/09/2015 282.25p 282.25p 278.00p 281.50p 8112
07/09/2015 278.00p 283.00p 278.00p 278.00p 12574
04/09/2015 281.00p 283.92p 279.00p 279.00p 34738
03/09/2015 287.00p 290.00p 282.80p 285.50p 30067
02/09/2015 286.50p 286.80p 282.00p 286.50p 19671
01/09/2015 282.00p 286.93p 282.00p 282.00p 1971
28/08/2015 292.75p 292.75p 288.25p 292.00p 38458
27/08/2015 289.00p 290.00p 284.15p 289.00p 23643
26/08/2015 278.00p 282.73p 278.00p 280.50p 34412
25/08/2015 281.00p 288.00p 275.75p 286.50p 82295
24/08/2015 278.00p 278.00p 266.77p 272.00p 115082
21/08/2015 285.00p 286.25p 280.50p 282.38p 21895
20/08/2015 284.50p 287.65p 283.00p 286.50p 29678
19/08/2015 293.50p 293.50p 285.50p 288.00p 58278
18/08/2015 291.25p 293.30p 289.50p 292.00p 8946
17/08/2015 291.75p 294.56p 291.00p 292.00p 33700
14/08/2015 291.25p 296.00p 291.25p 291.25p 30061
13/08/2015 294.75p 295.00p 289.00p 289.00p 21616
12/08/2015 290.00p 293.60p 288.00p 288.00p 43027
11/08/2015 296.75p 296.75p 292.15p 294.50p 17818
10/08/2015 294.00p 297.00p 293.00p 297.00p 17868
07/08/2015 293.30p 295.40p 293.00p 294.50p 14247
06/08/2015 292.75p 294.75p 292.07p 294.50p 21510
05/08/2015 292.00p 292.30p 290.40p 292.00p 15197
04/08/2015 293.00p 293.13p 291.02p 291.25p 10992
03/08/2015 288.85p 292.40p 288.85p 291.00p 6573
31/07/2015 289.60p 290.61p 288.11p 290.37p 24128
30/07/2015 292.00p 292.00p 289.20p 291.37p 29904
29/07/2015 290.25p 290.70p 289.45p 290.00p 29206
28/07/2015 290.50p 291.99p 288.50p 288.50p 19709
27/07/2015 289.00p 293.25p 289.00p 290.12p 12090
24/07/2015 291.00p 294.83p 290.00p 290.00p 22928
23/07/2015 293.00p 294.50p 291.00p 293.50p 19311
22/07/2015 295.00p 295.00p 291.00p 295.00p 15900
21/07/2015 295.60p 295.60p 294.00p 295.00p 12743
20/07/2015 294.63p 295.50p 294.00p 295.00p 29322
17/07/2015 293.00p 294.00p 291.63p 294.00p 9353
16/07/2015 291.00p 294.55p 291.00p 293.88p 33920
15/07/2015 289.00p 293.97p 288.95p 291.00p 54483
14/07/2015 292.33p 293.87p 292.25p 293.00p 10605
13/07/2015 292.50p 294.55p 292.00p 292.25p 14859
10/07/2015 288.00p 289.70p 287.00p 288.50p 43604
09/07/2015 286.50p 287.00p 284.75p 287.00p 59800
08/07/2015 284.50p 285.25p 283.00p 284.00p 21222
07/07/2015 284.50p 287.25p 282.00p 282.00p 44329
06/07/2015 286.00p 288.83p 285.25p 287.75p 15420
03/07/2015 287.00p 290.00p 287.00p 287.00p 27237
02/07/2015 288.60p 290.00p 288.00p 289.50p 17809
01/07/2015 288.00p 293.26p 286.80p 288.00p 34776
30/06/2015 286.00p 287.90p 284.25p 285.00p 21169
29/06/2015 287.50p 287.50p 283.50p 286.25p 58456
26/06/2015 292.00p 293.35p 290.51p 291.50p 19645
25/06/2015 294.00p 295.46p 294.00p 294.00p 10343
24/06/2015 296.75p 298.75p 296.00p 298.75p 10251
23/06/2015 296.25p 299.85p 296.00p 296.00p 20667
22/06/2015 295.25p 298.00p 294.75p 295.25p 49393
19/06/2015 296.75p 297.00p 292.00p 297.00p 34142
18/06/2015 297.00p 297.00p 291.00p 297.00p 13624
17/06/2015 294.50p 296.00p 290.35p 296.00p 29035
16/06/2015 292.71p 293.50p 290.50p 293.00p 31383
15/06/2015 294.61p 296.00p 291.00p 293.50p 29234
12/06/2015 295.25p 297.70p 294.79p 296.00p 21476
11/06/2015 297.25p 299.50p 295.00p 295.00p 8208
10/06/2015 295.25p 296.14p 294.75p 295.50p 46869
09/06/2015 297.25p 299.00p 295.00p 295.00p 67160
08/06/2015 300.00p 300.50p 298.30p 300.50p 24003
05/06/2015 299.25p 301.00p 298.00p 298.25p 17797
04/06/2015 301.75p 304.36p 300.56p 302.00p 22110
03/06/2015 303.75p 304.00p 299.70p 304.00p 4551
02/06/2015 303.75p 303.75p 300.83p 302.75p 14669
01/06/2015 305.00p 305.00p 299.55p 301.50p 21275
29/05/2015 303.00p 304.22p 300.87p 300.87p 56095
28/05/2015 303.00p 304.01p 301.11p 302.50p 20142
27/05/2015 302.00p 302.87p 299.61p 300.50p 24903
26/05/2015 297.75p 301.56p 297.75p 298.00p 23629
22/05/2015 300.00p 302.00p 298.24p 302.00p 49568
21/05/2015 296.25p 299.85p 296.25p 297.00p 27349
20/05/2015 297.16p 299.13p 297.16p 299.13p 10432
19/05/2015 299.00p 299.75p 296.25p 297.50p 50486
18/05/2015 295.25p 297.75p 295.00p 297.75p 53511
15/05/2015 296.00p 298.78p 293.64p 294.75p 51654
14/05/2015 291.25p 295.00p 290.00p 294.25p 74234
13/05/2015 293.00p 295.45p 291.50p 291.50p 26557
12/05/2015 293.25p 293.25p 290.41p 293.25p 49108
11/05/2015 297.25p 297.25p 294.03p 297.00p 30444
08/05/2015 294.00p 297.50p 292.56p 297.50p 69757
07/05/2015 288.25p 292.00p 286.50p 287.00p 88893
06/05/2015 292.25p 292.55p 290.00p 290.25p 57472
05/05/2015 295.50p 295.50p 291.75p 295.00p 31169
01/05/2015 292.00p 295.19p 291.32p 291.50p 44966
30/04/2015 293.25p 296.01p 291.00p 291.00p 61638
29/04/2015 295.00p 295.00p 293.00p 293.00p 5281
28/04/2015 298.00p 298.00p 293.29p 293.50p 22853
27/04/2015 296.50p 297.75p 294.30p 297.75p 32898
24/04/2015 297.50p 297.50p 295.30p 297.00p 24872
23/04/2015 293.75p 296.00p 293.38p 294.25p 39429
22/04/2015 293.75p 297.00p 292.09p 293.00p 33696
21/04/2015 293.00p 296.56p 293.00p 295.00p 40166
20/04/2015 295.00p 296.75p 294.00p 294.00p 66476
17/04/2015 295.25p 296.75p 293.07p 294.00p 66078
16/04/2015 296.00p 297.75p 294.00p 296.25p 46919
15/04/2015 295.75p 297.67p 295.75p 297.50p 23128
14/04/2015 296.25p 297.21p 295.52p 296.62p 62549
13/04/2015 296.25p 297.21p 296.04p 297.13p 59218
10/04/2015 294.25p 296.83p 294.00p 296.50p 69421
09/04/2015 293.25p 295.45p 292.75p 293.50p 32750
08/04/2015 292.00p 293.56p 291.50p 292.13p 54407
07/04/2015 291.25p 293.48p 291.04p 292.75p 50156
02/04/2015 290.00p 292.37p 288.69p 291.00p 32786
01/04/2015 292.75p 292.75p 289.50p 290.00p 54944
31/03/2015 298.00p 298.00p 290.50p 292.75p 109968
30/03/2015 296.00p 296.00p 292.25p 295.75p 109111
27/03/2015 293.00p 294.38p 292.00p 292.00p 29222
26/03/2015 294.00p 296.83p 292.00p 293.50p 52337
25/03/2015 299.00p 299.00p 297.00p 297.50p 51470
24/03/2015 297.50p 298.75p 296.58p 298.75p 30393
23/03/2015 297.75p 299.00p 295.79p 296.25p 84672
20/03/2015 295.00p 298.00p 291.51p 298.00p 38467
19/03/2015 293.00p 294.31p 290.75p 292.00p 102952
18/03/2015 290.75p 291.95p 288.05p 291.75p 66318
17/03/2015 289.00p 290.09p 286.00p 290.00p 41866
16/03/2015 284.50p 289.40p 284.50p 284.50p 28212
13/03/2015 289.00p 289.00p 284.63p 288.50p 21058
12/03/2015 286.00p 287.09p 284.44p 285.00p 62812
11/03/2015 286.00p 287.75p 283.29p 284.00p 44419
10/03/2015 286.00p 288.25p 285.00p 286.00p 56011
09/03/2015 289.75p 291.40p 288.00p 288.00p 42386
06/03/2015 289.00p 293.13p 289.00p 289.00p 18099
05/03/2015 292.50p 292.75p 289.94p 292.37p 23235
04/03/2015 288.65p 291.26p 288.50p 290.25p 183210
03/03/2015 290.00p 292.00p 289.75p 290.00p 49304
02/03/2015 289.25p 290.57p 287.50p 289.00p 42949
27/02/2015 289.75p 290.00p 285.75p 288.63p 38465
26/02/2015 289.00p 291.00p 285.25p 291.00p 67924
25/02/2015 289.00p 289.94p 287.65p 289.00p 38990
24/02/2015 289.42p 289.42p 287.25p 289.25p 32628
23/02/2015 287.00p 290.11p 286.46p 287.00p 55980
20/02/2015 287.00p 289.89p 287.00p 287.00p 51435
19/02/2015 288.75p 290.50p 287.36p 290.50p 15739
18/02/2015 291.00p 291.61p 287.50p 287.50p 28512
17/02/2015 291.00p 291.00p 288.73p 290.12p 18402
16/02/2015 292.00p 292.00p 288.50p 290.37p 27989
13/02/2015 288.50p 292.50p 287.00p 291.00p 80037
12/02/2015 292.00p 292.00p 289.25p 290.88p 34249
11/02/2015 292.50p 292.50p 289.58p 292.00p 13828
10/02/2015 290.00p 291.57p 290.00p 290.00p 16138
09/02/2015 289.50p 293.00p 287.79p 293.00p 67276
06/02/2015 293.75p 293.75p 289.25p 289.25p 56534
05/02/2015 290.75p 293.50p 290.25p 291.88p 17970
04/02/2015 294.00p 294.70p 291.63p 292.88p 25401
03/02/2015 289.75p 293.78p 289.75p 293.25p 32796
02/02/2015 288.00p 289.63p 286.00p 289.63p 31301
30/01/2015 288.25p 291.40p 287.00p 287.00p 63899
29/01/2015 289.62p 291.75p 289.62p 290.00p 3021
28/01/2015 292.63p 293.83p 291.26p 291.37p 16109
27/01/2015 290.50p 293.00p 290.50p 293.00p 30602
26/01/2015 291.00p 292.00p 287.56p 290.50p 43461
23/01/2015 291.00p 291.40p 288.91p 291.00p 37361
22/01/2015 283.75p 289.78p 283.75p 289.50p 21161
21/01/2015 281.00p 288.00p 280.75p 288.00p 44566
20/01/2015 285.00p 285.50p 281.10p 285.00p 29314
19/01/2015 282.38p 284.00p 282.25p 282.38p 20206
16/01/2015 283.00p 284.00p 280.65p 284.00p 16146
15/01/2015 278.75p 282.95p 278.75p 279.50p 62441
14/01/2015 282.00p 283.10p 279.59p 280.00p 31363
13/01/2015 282.00p 285.59p 281.89p 284.25p 37428
12/01/2015 280.75p 283.06p 280.50p 281.50p 25850
09/01/2015 284.03p 284.97p 281.94p 282.00p 20142
08/01/2015 281.25p 284.51p 281.00p 281.00p 27944
07/01/2015 279.00p 282.04p 279.00p 280.00p 12022
06/01/2015 283.00p 283.00p 279.76p 280.25p 24886
05/01/2015 287.00p 287.34p 284.26p 285.00p 24360
02/01/2015 288.00p 288.00p 285.04p 288.00p 19716
31/12/2014 288.00p 288.00p 285.56p 286.25p 10190
30/12/2014 288.00p 288.00p 286.00p 288.00p 28223

*Close Price adjusted for both dividends and splits