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
31/05/2013 255.00p 259.75p 255.00p 257.50p 39262
30/05/2013 258.00p 258.50p 256.00p 257.50p 39258
29/05/2013 260.00p 262.00p 257.01p 257.50p 52125
28/05/2013 261.00p 263.00p 258.75p 262.00p 42807
24/05/2013 257.00p 261.49p 257.00p 258.75p 21164
23/05/2013 260.00p 262.25p 258.00p 259.12p 48440
22/05/2013 262.50p 263.90p 262.00p 263.50p 70232
21/05/2013 262.00p 262.50p 260.00p 262.50p 86963
20/05/2013 261.00p 261.00p 259.50p 260.50p 35724
17/05/2013 260.00p 260.75p 257.76p 259.75p 32974
16/05/2013 259.19p 260.99p 257.85p 259.25p 24726
15/05/2013 258.00p 258.95p 257.26p 258.25p 62631
14/05/2013 257.75p 257.99p 255.50p 256.75p 31279
13/05/2013 255.00p 257.52p 254.51p 255.50p 25884
10/05/2013 254.00p 255.00p 254.00p 255.00p 26979
09/05/2013 254.85p 255.00p 254.00p 254.25p 25025
08/05/2013 253.00p 256.48p 253.00p 254.25p 80077
07/05/2013 252.50p 254.30p 252.26p 252.75p 82890
03/05/2013 251.00p 253.25p 249.50p 252.00p 104730
02/05/2013 249.25p 251.00p 248.50p 251.00p 32112
01/05/2013 250.00p 252.00p 249.53p 252.00p 92076
30/04/2013 251.00p 252.06p 249.01p 251.00p 78009
29/04/2013 251.00p 252.50p 251.00p 251.00p 69785
26/04/2013 253.00p 253.00p 250.00p 251.50p 28320
25/04/2013 249.25p 252.49p 249.25p 251.75p 29718
24/04/2013 249.00p 251.25p 246.00p 250.50p 54165
23/04/2013 247.50p 248.50p 244.88p 247.50p 74944
22/04/2013 246.00p 247.01p 244.50p 245.75p 30389
19/04/2013 243.50p 246.00p 243.00p 244.75p 32767
18/04/2013 244.70p 245.00p 242.75p 243.50p 12042
17/04/2013 245.25p 245.25p 242.00p 244.50p 29859
16/04/2013 245.00p 246.99p 243.50p 244.75p 17663
15/04/2013 244.00p 246.50p 242.50p 244.50p 54200
12/04/2013 245.50p 247.00p 244.75p 245.00p 56285
11/04/2013 244.00p 247.00p 242.50p 247.00p 82554
10/04/2013 243.00p 244.00p 241.00p 244.00p 47337
09/04/2013 241.00p 242.00p 240.00p 241.50p 35333
08/04/2013 239.00p 240.50p 238.88p 240.00p 70765
05/04/2013 241.00p 243.25p 237.75p 238.88p 42790
04/04/2013 243.00p 246.64p 241.50p 243.00p 68026
03/04/2013 245.00p 247.00p 243.50p 245.00p 43802
02/04/2013 245.00p 246.89p 242.01p 246.00p 73966
28/03/2013 244.00p 246.00p 241.50p 245.50p 53983
27/03/2013 246.00p 246.00p 241.11p 242.75p 41610
26/03/2013 243.50p 244.75p 241.25p 243.75p 49518
25/03/2013 242.75p 245.24p 241.25p 241.50p 181082
22/03/2013 241.50p 245.00p 241.10p 244.00p 58312
21/03/2013 243.00p 243.75p 241.00p 242.88p 55219
20/03/2013 243.00p 244.50p 242.54p 243.75p 60644
19/03/2013 242.00p 244.00p 241.00p 243.50p 63348
18/03/2013 241.00p 245.00p 241.00p 242.00p 66447
15/03/2013 245.00p 247.75p 243.50p 246.50p 47690
14/03/2013 246.00p 247.38p 244.00p 245.00p 75485
13/03/2013 245.00p 247.62p 244.00p 244.00p 65247
12/03/2013 249.00p 249.00p 245.50p 246.50p 53177
11/03/2013 245.50p 249.00p 245.25p 249.00p 40915
08/03/2013 246.00p 247.49p 245.50p 247.13p 60648
07/03/2013 244.50p 245.50p 243.50p 244.50p 46579
06/03/2013 246.00p 246.75p 244.00p 244.25p 138025
05/03/2013 246.00p 246.00p 243.25p 246.00p 65895
04/03/2013 245.25p 245.50p 241.50p 245.50p 33415
01/03/2013 243.50p 243.50p 241.50p 243.00p 34157
28/02/2013 244.50p 246.00p 243.09p 245.00p 137143
27/02/2013 242.00p 246.00p 241.15p 246.00p 21156
26/02/2013 246.00p 246.00p 241.00p 242.50p 32997
25/02/2013 248.00p 248.74p 246.00p 246.00p 62578
22/02/2013 244.00p 246.74p 243.50p 245.00p 31327
21/02/2013 244.50p 247.00p 243.50p 243.50p 58334
20/02/2013 245.50p 248.24p 245.50p 247.00p 40026
19/02/2013 245.50p 247.75p 244.50p 247.75p 85841
18/02/2013 244.65p 246.78p 244.50p 245.25p 18942
15/02/2013 246.78p 247.49p 244.50p 246.25p 34078
14/02/2013 245.00p 247.00p 244.50p 246.25p 38815
13/02/2013 244.00p 247.00p 244.00p 247.00p 47723
12/02/2013 246.00p 246.00p 243.01p 246.00p 49516
11/02/2013 242.00p 246.00p 242.00p 246.00p 67832
08/02/2013 245.00p 245.00p 242.00p 245.00p 49429
07/02/2013 245.50p 245.50p 241.50p 244.00p 41890
06/02/2013 244.00p 245.80p 242.50p 244.62p 36609
05/02/2013 244.00p 246.60p 243.00p 243.50p 49326
04/02/2013 248.00p 248.00p 242.50p 245.00p 71665
01/02/2013 244.50p 245.50p 243.50p 245.50p 66956
31/01/2013 245.60p 245.70p 242.50p 244.50p 67289
30/01/2013 244.25p 247.50p 243.01p 244.50p 33909
29/01/2013 245.00p 247.50p 243.25p 247.50p 93374
28/01/2013 246.00p 246.00p 243.65p 245.00p 48635
25/01/2013 242.00p 245.89p 241.50p 243.88p 30620
24/01/2013 242.00p 245.00p 240.50p 243.75p 37128
23/01/2013 241.70p 241.72p 239.11p 240.50p 33494
22/01/2013 241.00p 242.00p 239.00p 240.50p 77460
21/01/2013 238.00p 239.37p 238.00p 239.37p 15408
18/01/2013 237.75p 239.50p 236.85p 238.75p 65965
17/01/2013 234.90p 237.50p 234.75p 237.50p 31226
16/01/2013 235.50p 238.49p 235.50p 236.50p 20014
15/01/2013 236.50p 238.24p 235.50p 235.50p 64836
14/01/2013 236.50p 237.79p 236.00p 236.75p 52765
11/01/2013 236.50p 238.00p 236.50p 238.00p 26806
10/01/2013 237.49p 238.00p 236.00p 238.00p 25612
09/01/2013 235.75p 237.49p 234.50p 236.88p 36946
08/01/2013 237.50p 237.50p 234.26p 235.00p 29931
07/01/2013 237.00p 237.70p 234.90p 236.50p 47340
04/01/2013 234.00p 237.50p 234.00p 237.50p 55622
03/01/2013 233.00p 236.37p 233.00p 234.88p 25647
02/01/2013 236.50p 236.60p 232.85p 234.00p 37508
31/12/2012 232.00p 232.00p 230.20p 231.00p 17251
28/12/2012 233.64p 233.87p 231.00p 231.75p 17137
27/12/2012 232.64p 232.64p 230.00p 231.50p 11932
24/12/2012 233.00p 233.00p 231.50p 231.50p 3963
21/12/2012 230.25p 232.64p 229.00p 229.00p 34446
20/12/2012 235.00p 235.00p 231.00p 231.00p 45199
19/12/2012 231.40p 235.00p 231.40p 235.00p 36790
18/12/2012 234.00p 234.50p 230.90p 232.50p 44762
17/12/2012 232.70p 232.99p 230.00p 230.00p 41462
14/12/2012 233.00p 233.10p 230.10p 231.50p 25090
13/12/2012 232.50p 232.50p 229.00p 229.00p 36566
12/12/2012 229.00p 232.50p 229.00p 230.75p 23566
11/12/2012 228.50p 232.50p 228.50p 230.75p 38897
10/12/2012 231.50p 232.00p 228.05p 232.00p 16634
07/12/2012 228.40p 231.70p 228.40p 230.75p 18988
06/12/2012 230.75p 231.50p 228.78p 230.50p 45036
05/12/2012 229.63p 229.99p 227.50p 228.87p 22385
04/12/2012 229.17p 230.50p 227.35p 228.75p 14187
03/12/2012 228.50p 230.50p 226.10p 228.00p 56802
30/11/2012 228.13p 229.99p 228.13p 229.25p 33592
29/11/2012 227.00p 228.25p 225.63p 228.25p 30257
28/11/2012 224.00p 226.00p 224.00p 226.00p 36131
27/11/2012 226.00p 226.50p 224.51p 226.00p 43792
26/11/2012 224.50p 225.24p 224.00p 224.25p 9088
23/11/2012 223.50p 225.25p 223.50p 225.25p 84658
22/11/2012 223.75p 224.00p 222.10p 223.75p 32134
21/11/2012 224.00p 224.49p 223.00p 223.13p 37060
20/11/2012 222.00p 224.50p 221.56p 224.50p 36046
19/11/2012 223.00p 223.99p 221.05p 223.00p 79687
16/11/2012 219.07p 222.00p 219.07p 222.00p 24298
15/11/2012 220.25p 223.00p 219.75p 223.00p 40282
14/11/2012 224.13p 224.15p 220.32p 221.50p 51973
13/11/2012 222.00p 223.99p 220.27p 222.25p 76041
12/11/2012 225.13p 225.13p 222.51p 223.50p 16149
09/11/2012 225.25p 225.99p 224.00p 224.50p 30376
08/11/2012 226.62p 226.69p 225.00p 225.00p 4647
07/11/2012 229.00p 229.00p 225.00p 225.50p 34545
06/11/2012 228.00p 228.00p 224.00p 226.00p 32240
05/11/2012 227.65p 227.95p 224.50p 226.00p 75102
02/11/2012 228.00p 228.25p 226.00p 227.50p 22502
01/11/2012 223.00p 228.00p 222.35p 226.50p 39190
31/10/2012 226.00p 227.00p 224.25p 225.00p 29439
30/10/2012 226.00p 226.00p 224.16p 225.00p 56587
29/10/2012 223.50p 224.50p 220.54p 223.75p 23864
26/10/2012 224.00p 225.00p 222.25p 225.00p 10505
25/10/2012 224.00p 225.00p 223.00p 225.00p 42255
24/10/2012 222.00p 224.00p 221.75p 222.25p 95359
23/10/2012 223.75p 227.00p 222.66p 223.50p 37832
22/10/2012 227.58p 228.15p 224.78p 226.25p 51326
19/10/2012 225.78p 228.00p 225.52p 226.25p 50457
18/10/2012 226.50p 228.00p 226.50p 227.50p 47630
17/10/2012 227.84p 228.75p 225.50p 227.50p 32041
16/10/2012 227.40p 228.00p 225.00p 226.75p 53795
15/10/2012 225.75p 226.05p 223.00p 223.00p 57332
12/10/2012 225.00p 225.85p 223.45p 224.25p 48929
11/10/2012 226.75p 227.74p 223.66p 226.50p 52683
10/10/2012 223.25p 225.39p 223.25p 224.50p 18316
09/10/2012 226.00p 228.49p 225.75p 225.75p 51883
08/10/2012 226.25p 229.00p 225.50p 228.13p 25324
05/10/2012 226.00p 230.00p 225.25p 229.00p 65402
04/10/2012 228.70p 228.70p 224.70p 226.75p 73735
03/10/2012 227.41p 228.75p 225.50p 227.62p 12946
02/10/2012 230.00p 230.50p 226.75p 230.50p 15046
01/10/2012 228.50p 229.50p 225.00p 229.50p 99995
28/09/2012 226.50p 226.94p 224.75p 225.50p 16954
27/09/2012 222.50p 226.20p 222.50p 224.50p 27004
26/09/2012 226.40p 226.40p 222.50p 223.50p 44781
25/09/2012 226.50p 228.00p 224.11p 228.00p 22786
24/09/2012 225.40p 225.76p 223.10p 224.75p 43662
21/09/2012 226.40p 226.40p 223.00p 223.00p 19155
20/09/2012 224.50p 227.25p 224.00p 224.38p 91893
19/09/2012 229.00p 229.00p 225.50p 226.00p 39336
18/09/2012 226.00p 228.70p 224.26p 227.00p 38739
17/09/2012 230.00p 230.00p 227.75p 227.87p 42103
14/09/2012 225.00p 230.69p 225.00p 228.50p 48129
13/09/2012 220.75p 223.25p 220.75p 222.75p 26623
12/09/2012 222.69p 223.25p 220.25p 223.25p 12206
11/09/2012 221.75p 224.40p 221.75p 222.00p 15120
10/09/2012 224.55p 225.00p 221.75p 225.00p 9244
07/09/2012 223.00p 225.00p 222.45p 225.00p 50413
06/09/2012 221.25p 222.78p 218.60p 222.25p 26603
05/09/2012 220.75p 220.90p 217.53p 219.37p 21962
04/09/2012 219.00p 223.40p 218.50p 220.50p 48334
03/09/2012 220.00p 223.25p 219.26p 223.25p 49060
31/08/2012 217.00p 220.00p 217.00p 220.00p 67744
30/08/2012 218.00p 219.55p 217.75p 217.75p 4725
29/08/2012 221.00p 221.00p 218.45p 219.50p 28483
28/08/2012 220.00p 220.75p 218.75p 220.75p 15608
24/08/2012 219.00p 221.50p 219.00p 220.00p 20134
23/08/2012 222.40p 222.40p 219.60p 221.25p 28814
22/08/2012 219.00p 222.40p 218.88p 219.50p 48099
21/08/2012 222.50p 222.99p 221.00p 222.75p 34821
20/08/2012 220.50p 223.49p 218.75p 218.75p 60274
17/08/2012 220.91p 222.75p 220.26p 222.38p 20401
16/08/2012 224.00p 224.00p 220.37p 220.75p 20212
15/08/2012 223.75p 224.00p 220.50p 224.00p 28494

*Close Price adjusted for both dividends and splits