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
13/03/2014 272.00p 274.39p 272.00p 273.00p 32108
12/03/2014 276.50p 276.50p 273.00p 273.00p 55946
11/03/2014 275.50p 277.70p 274.28p 276.00p 37949
10/03/2014 276.00p 279.50p 276.00p 276.00p 106963
07/03/2014 281.25p 283.75p 278.00p 278.75p 59584
06/03/2014 285.00p 285.00p 281.00p 281.25p 34294
05/03/2014 284.00p 284.00p 280.71p 284.00p 20495
04/03/2014 283.00p 283.50p 278.00p 283.50p 20796
03/03/2014 280.00p 281.75p 277.00p 278.00p 88892
28/02/2014 281.50p 285.00p 281.50p 281.50p 42333
27/02/2014 285.00p 285.00p 280.25p 285.00p 34638
26/02/2014 282.50p 285.72p 282.00p 285.00p 19685
25/02/2014 284.50p 285.00p 281.00p 284.00p 90554
24/02/2014 281.00p 283.50p 278.19p 283.50p 55252
21/02/2014 280.00p 280.00p 277.50p 277.50p 7336
20/02/2014 277.25p 279.77p 276.88p 279.00p 51068
19/02/2014 282.00p 282.00p 278.50p 282.00p 39416
18/02/2014 280.00p 283.50p 279.90p 283.50p 41899
17/02/2014 282.00p 282.25p 278.94p 280.00p 60403
14/02/2014 277.25p 279.93p 275.75p 279.75p 50441
13/02/2014 275.75p 279.75p 275.75p 275.75p 30558
12/02/2014 278.50p 279.75p 274.00p 279.75p 95356
11/02/2014 271.75p 277.99p 271.00p 274.00p 81500
10/02/2014 275.00p 275.50p 271.00p 271.00p 121951
07/02/2014 273.00p 273.99p 270.00p 270.00p 33366
06/02/2014 272.50p 272.50p 268.00p 270.50p 51022
05/02/2014 268.00p 270.13p 268.00p 268.00p 27909
04/02/2014 271.00p 271.24p 267.51p 268.00p 11578
03/02/2014 270.25p 272.98p 269.01p 269.25p 60574
31/01/2014 275.75p 276.00p 270.00p 270.00p 71129
30/01/2014 271.25p 276.00p 271.25p 276.00p 32644
29/01/2014 275.75p 276.29p 272.00p 275.00p 51955
28/01/2014 271.25p 274.39p 271.25p 272.00p 16808
27/01/2014 272.50p 274.30p 271.00p 271.00p 52276
24/01/2014 276.00p 277.63p 274.50p 275.00p 65870
23/01/2014 276.25p 278.74p 276.00p 276.00p 38209
22/01/2014 277.00p 278.69p 276.75p 277.00p 83835
21/01/2014 276.00p 278.34p 275.91p 276.00p 39439
20/01/2014 275.50p 278.00p 274.94p 275.50p 67075
17/01/2014 275.00p 277.51p 274.75p 274.75p 27290
16/01/2014 277.25p 279.00p 275.00p 275.00p 63969
15/01/2014 278.75p 279.24p 275.00p 275.00p 68067
14/01/2014 276.00p 278.75p 275.51p 276.00p 13793
13/01/2014 280.50p 280.50p 276.66p 278.75p 39712
10/01/2014 279.00p 279.00p 276.33p 279.00p 28126
09/01/2014 281.75p 282.00p 275.25p 275.25p 33680
08/01/2014 280.75p 282.25p 278.50p 280.75p 27305
07/01/2014 282.25p 282.25p 279.00p 282.25p 11281
06/01/2014 282.75p 282.75p 278.50p 280.00p 76740
03/01/2014 278.50p 282.00p 278.50p 278.50p 15003
02/01/2014 282.00p 282.00p 276.75p 282.00p 35372
31/12/2013 276.75p 279.19p 276.75p 277.00p 22977
30/12/2013 279.00p 279.00p 277.30p 279.00p 12195
27/12/2013 278.50p 278.50p 275.26p 278.50p 9852
24/12/2013 276.25p 277.35p 275.60p 276.00p 22847
23/12/2013 278.50p 278.50p 275.00p 275.00p 57608
20/12/2013 272.50p 277.00p 271.33p 277.00p 59490
19/12/2013 270.75p 273.96p 268.50p 272.00p 46573
18/12/2013 268.75p 271.59p 268.00p 268.50p 54640
17/12/2013 268.00p 269.80p 268.00p 268.00p 15508
16/12/2013 269.00p 270.00p 266.25p 268.00p 48464
13/12/2013 266.25p 269.80p 266.18p 266.25p 72922
12/12/2013 266.50p 268.84p 266.00p 266.00p 75542
11/12/2013 268.25p 268.25p 266.00p 266.00p 53210
10/12/2013 269.75p 271.00p 268.00p 268.00p 77113
09/12/2013 270.25p 271.00p 268.00p 270.50p 18408
06/12/2013 266.50p 268.99p 263.50p 268.00p 38396
05/12/2013 263.50p 267.00p 263.50p 263.50p 18902
04/12/2013 265.50p 267.50p 265.50p 265.50p 14230
03/12/2013 267.75p 270.50p 267.00p 267.00p 19140
02/12/2013 269.00p 270.64p 268.25p 268.50p 33066
29/11/2013 269.00p 270.64p 266.11p 269.00p 16500
28/11/2013 269.50p 269.50p 265.50p 269.50p 18370
27/11/2013 265.50p 269.50p 265.50p 265.50p 18124
26/11/2013 269.50p 269.89p 267.11p 269.50p 96628
25/11/2013 267.25p 269.50p 266.00p 267.25p 105421
22/11/2013 266.50p 269.50p 264.00p 266.00p 57977
21/11/2013 268.75p 269.50p 265.25p 269.50p 105804
20/11/2013 268.50p 268.75p 266.00p 266.00p 11561
19/11/2013 268.00p 271.00p 266.50p 270.00p 17371
18/11/2013 269.00p 271.00p 266.50p 271.00p 40208
15/11/2013 269.50p 269.50p 267.24p 269.50p 24206
14/11/2013 265.50p 269.00p 264.00p 268.50p 51433
13/11/2013 267.25p 269.32p 264.00p 264.00p 38941
12/11/2013 269.50p 272.00p 269.00p 269.00p 14764
11/11/2013 271.80p 272.00p 269.75p 272.00p 6907
08/11/2013 268.10p 270.44p 267.56p 269.75p 19787
07/11/2013 271.25p 272.40p 269.25p 269.25p 21924
06/11/2013 274.00p 274.00p 270.40p 274.00p 67195
05/11/2013 273.90p 274.00p 270.63p 274.00p 36358
04/11/2013 271.50p 273.75p 271.35p 272.50p 21271
01/11/2013 270.50p 273.50p 270.25p 273.50p 43204
31/10/2013 270.50p 273.40p 270.25p 270.25p 35282
30/10/2013 272.50p 273.50p 270.35p 273.50p 28748
29/10/2013 269.75p 272.90p 269.75p 271.00p 33449
28/10/2013 266.82p 272.00p 266.82p 272.00p 16499
25/10/2013 269.00p 269.50p 266.53p 269.50p 28251
24/10/2013 268.72p 268.89p 266.53p 267.50p 15598
23/10/2013 268.89p 269.00p 266.36p 267.75p 43430
22/10/2013 267.00p 269.00p 264.75p 269.00p 29041
21/10/2013 262.75p 265.25p 262.63p 264.75p 38263
18/10/2013 263.50p 263.89p 260.25p 262.63p 93183
17/10/2013 261.75p 263.64p 261.50p 262.00p 35523
16/10/2013 265.00p 266.19p 259.25p 262.50p 93012
15/10/2013 270.00p 272.00p 265.50p 265.50p 67578
14/10/2013 266.34p 267.75p 265.14p 265.50p 28746
11/10/2013 266.75p 268.00p 264.00p 267.75p 19908
10/10/2013 261.25p 265.25p 261.25p 264.00p 54794
09/10/2013 261.25p 264.39p 260.50p 260.50p 18554
08/10/2013 262.00p 265.50p 262.00p 262.00p 31367
07/10/2013 263.00p 266.00p 263.00p 264.63p 38868
04/10/2013 264.00p 267.75p 263.26p 266.25p 31525
03/10/2013 266.39p 266.39p 264.00p 264.00p 21989
02/10/2013 264.00p 266.39p 264.00p 264.00p 46748
01/10/2013 264.50p 268.00p 264.00p 265.00p 19809
30/09/2013 265.00p 268.50p 264.50p 264.50p 66306
27/09/2013 268.50p 271.00p 267.00p 267.00p 34327
26/09/2013 271.62p 271.80p 269.35p 269.50p 9509
25/09/2013 272.00p 272.49p 268.40p 272.00p 54205
24/09/2013 272.50p 272.50p 268.50p 272.50p 38242
23/09/2013 272.50p 272.50p 268.50p 268.50p 46570
20/09/2013 273.99p 273.99p 270.00p 273.50p 28995
19/09/2013 273.00p 275.00p 270.00p 270.00p 44427
18/09/2013 269.00p 272.25p 269.00p 272.00p 48936
17/09/2013 269.81p 272.25p 269.81p 270.62p 26219
16/09/2013 269.00p 272.25p 268.81p 272.25p 32468
13/09/2013 270.00p 270.00p 267.00p 267.00p 21240
12/09/2013 267.00p 268.50p 267.00p 267.00p 65155
11/09/2013 267.00p 270.00p 267.00p 268.50p 31978
10/09/2013 268.00p 270.00p 265.00p 270.00p 26587
09/09/2013 267.49p 267.50p 265.00p 265.00p 29096
06/09/2013 265.50p 268.00p 264.01p 267.00p 42527
05/09/2013 268.25p 268.25p 265.01p 267.50p 66611
04/09/2013 266.00p 270.00p 265.00p 265.00p 46736
03/09/2013 267.80p 270.00p 266.90p 270.00p 39533
02/09/2013 270.00p 270.50p 267.50p 268.75p 3002
30/08/2013 267.00p 270.60p 267.00p 268.00p 14644
29/08/2013 268.50p 270.50p 268.11p 269.50p 21907
28/08/2013 268.00p 272.50p 267.25p 269.88p 55874
27/08/2013 272.00p 272.50p 268.51p 272.50p 55080
23/08/2013 270.75p 271.75p 267.25p 271.50p 63584
22/08/2013 267.00p 268.75p 265.50p 268.75p 78707
21/08/2013 264.50p 268.39p 264.50p 268.25p 28593
20/08/2013 265.50p 267.78p 264.00p 265.50p 21606
19/08/2013 269.00p 269.00p 266.30p 267.50p 15119
16/08/2013 271.00p 271.00p 266.00p 267.50p 26719
15/08/2013 276.00p 276.00p 267.50p 267.50p 35629
14/08/2013 277.00p 277.00p 274.20p 275.00p 39549
13/08/2013 276.00p 276.00p 273.00p 275.00p 46379
12/08/2013 275.00p 275.00p 271.40p 273.00p 35367
09/08/2013 271.00p 274.89p 270.25p 273.00p 12240
08/08/2013 271.50p 272.34p 269.72p 270.25p 55424
07/08/2013 269.50p 272.35p 269.00p 270.00p 24637
06/08/2013 272.99p 273.00p 269.47p 270.75p 23292
05/08/2013 271.00p 273.21p 269.85p 271.25p 25279
02/08/2013 268.00p 271.50p 268.00p 271.50p 7507
01/08/2013 266.00p 268.25p 265.00p 268.25p 65140
31/07/2013 266.00p 266.25p 262.50p 265.12p 39190
30/07/2013 263.90p 265.00p 262.00p 262.00p 19762
29/07/2013 263.74p 263.74p 262.33p 263.63p 21999
26/07/2013 262.50p 263.00p 262.16p 262.63p 7720
25/07/2013 262.75p 264.55p 261.00p 262.88p 61144
24/07/2013 264.00p 266.00p 262.75p 262.75p 48787
23/07/2013 268.00p 268.00p 263.50p 265.50p 48262
22/07/2013 267.00p 267.00p 263.75p 265.75p 35633
19/07/2013 266.00p 266.25p 263.01p 264.50p 42393
18/07/2013 268.00p 268.00p 264.00p 266.25p 21146
17/07/2013 267.00p 267.00p 263.81p 265.75p 30026
16/07/2013 267.50p 267.50p 265.00p 266.00p 18586
15/07/2013 269.50p 269.50p 266.00p 267.50p 47875
12/07/2013 264.50p 268.43p 264.50p 266.50p 42312
11/07/2013 265.50p 267.00p 263.50p 264.50p 27388
10/07/2013 261.00p 263.80p 260.00p 263.50p 20979
09/07/2013 258.00p 263.50p 258.00p 262.75p 119858
08/07/2013 256.00p 260.00p 254.00p 258.50p 90843
05/07/2013 252.00p 258.50p 252.00p 254.00p 79795
04/07/2013 250.00p 255.00p 248.51p 253.00p 45666
03/07/2013 246.00p 249.00p 244.25p 249.00p 35078
02/07/2013 251.24p 251.24p 248.25p 249.25p 8727
01/07/2013 246.00p 251.49p 244.00p 249.75p 71617
28/06/2013 246.00p 246.25p 244.00p 244.00p 37221
27/06/2013 242.75p 246.00p 242.40p 246.00p 18365
26/06/2013 241.50p 242.44p 239.00p 241.50p 67021
25/06/2013 242.50p 242.50p 240.88p 240.88p 73823
24/06/2013 244.50p 247.50p 240.35p 241.75p 94396
21/06/2013 248.00p 248.75p 244.71p 244.75p 82171
20/06/2013 248.75p 251.75p 244.35p 245.75p 62394
19/06/2013 251.00p 255.60p 251.00p 251.50p 14319
18/06/2013 253.50p 254.83p 251.62p 253.25p 93028
17/06/2013 254.00p 254.00p 251.51p 253.13p 45914
14/06/2013 251.00p 252.49p 250.00p 250.25p 60832
13/06/2013 248.25p 250.29p 245.01p 250.00p 22624
12/06/2013 247.25p 251.50p 247.25p 248.62p 57387
11/06/2013 248.00p 252.33p 247.51p 249.13p 15749
10/06/2013 250.00p 253.94p 249.00p 249.00p 64669
07/06/2013 251.25p 252.99p 247.50p 251.25p 81411
06/06/2013 253.00p 253.00p 248.00p 248.38p 54223
05/06/2013 253.00p 257.50p 250.96p 251.38p 38984
04/06/2013 257.00p 258.25p 255.00p 256.50p 24134
03/06/2013 254.00p 257.50p 253.01p 255.00p 42937

*Close Price adjusted for both dividends and splits