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
27/10/2011 199.50p 203.75p 199.50p 203.00p 75908
26/10/2011 197.00p 197.00p 193.75p 195.38p 40596
25/10/2011 197.50p 197.50p 193.75p 193.75p 23041
24/10/2011 196.00p 196.75p 194.00p 195.75p 26821
21/10/2011 195.00p 195.00p 194.00p 194.25p 5515
20/10/2011 193.50p 194.50p 190.75p 190.75p 11113
19/10/2011 196.00p 196.90p 193.50p 195.25p 34762
18/10/2011 190.00p 192.50p 188.25p 190.25p 57994
17/10/2011 193.00p 196.00p 191.25p 192.00p 28377
14/10/2011 195.50p 195.50p 193.75p 193.75p 21898
13/10/2011 192.00p 193.40p 190.00p 190.00p 40363
12/10/2011 195.00p 195.40p 193.00p 193.00p 31419
11/10/2011 191.25p 192.50p 190.26p 192.50p 8541
10/10/2011 193.15p 194.40p 190.50p 192.50p 27138
07/10/2011 191.00p 191.90p 187.25p 188.00p 36927
06/10/2011 189.00p 189.50p 185.85p 189.50p 28984
05/10/2011 187.00p 188.75p 184.61p 186.63p 41638
04/10/2011 185.50p 186.00p 183.00p 184.00p 47117
03/10/2011 185.00p 188.50p 183.00p 188.50p 25796
30/09/2011 188.00p 189.00p 187.00p 187.75p 24757
29/09/2011 188.75p 190.90p 188.75p 190.00p 14676
28/09/2011 192.00p 193.00p 190.50p 190.50p 3550
27/09/2011 188.00p 193.00p 188.00p 192.50p 39973
26/09/2011 184.00p 186.50p 182.40p 185.75p 20906
23/09/2011 183.00p 185.00p 182.75p 183.75p 21019
22/09/2011 185.00p 187.00p 183.88p 183.88p 58050
21/09/2011 191.00p 192.90p 190.17p 191.50p 49240
20/09/2011 190.00p 194.00p 188.25p 192.75p 70440
19/09/2011 190.00p 190.00p 188.00p 188.50p 14200
16/09/2011 192.75p 192.90p 190.31p 190.50p 23604
15/09/2011 192.00p 193.00p 188.80p 192.50p 35590
14/09/2011 186.50p 190.90p 184.00p 188.00p 75627
13/09/2011 182.00p 188.00p 182.00p 188.00p 62230
12/09/2011 183.00p 184.25p 182.00p 183.50p 17905
09/09/2011 185.00p 189.90p 185.00p 185.50p 10470
08/09/2011 191.00p 191.00p 187.75p 189.00p 62234
07/09/2011 186.00p 189.37p 186.00p 189.37p 26263
06/09/2011 184.50p 186.00p 182.50p 182.75p 37248
05/09/2011 186.00p 187.00p 182.00p 183.75p 41819
02/09/2011 190.00p 192.74p 188.75p 190.00p 42668
01/09/2011 195.00p 197.25p 194.12p 194.12p 7665
31/08/2011 194.00p 198.00p 191.50p 195.50p 45878
30/08/2011 190.75p 193.00p 190.75p 193.00p 22738
26/08/2011 188.00p 189.50p 185.00p 187.50p 48682
25/08/2011 193.00p 193.00p 190.00p 190.13p 25970
24/08/2011 189.00p 194.25p 187.50p 192.75p 68212
23/08/2011 190.25p 190.25p 187.75p 187.75p 19568
22/08/2011 186.00p 190.50p 185.00p 185.00p 30818
19/08/2011 182.00p 187.00p 180.50p 187.00p 64467
18/08/2011 191.00p 191.00p 184.50p 186.00p 17924
17/08/2011 195.25p 195.50p 192.75p 193.62p 21975
16/08/2011 194.00p 195.00p 192.50p 195.00p 40032
15/08/2011 195.50p 196.50p 193.00p 195.00p 55341
12/08/2011 188.00p 194.00p 188.00p 192.88p 57081
11/08/2011 182.00p 189.75p 182.00p 189.75p 94204
10/08/2011 185.25p 188.00p 179.50p 180.25p 187174
09/08/2011 181.00p 183.50p 172.00p 182.62p 202541
08/08/2011 183.50p 185.00p 179.00p 181.38p 190624
05/08/2011 183.00p 187.00p 180.00p 185.50p 291852
04/08/2011 192.50p 192.50p 186.75p 186.87p 57837
03/08/2011 195.00p 195.50p 191.62p 191.62p 123807
02/08/2011 196.25p 197.24p 195.75p 196.50p 31954
01/08/2011 201.00p 201.00p 196.75p 196.88p 19040
29/07/2011 196.50p 199.00p 195.00p 199.00p 38355
28/07/2011 197.00p 199.50p 197.00p 199.50p 16895
27/07/2011 202.50p 202.90p 200.00p 200.25p 68948
26/07/2011 201.00p 202.40p 199.25p 201.87p 90277
25/07/2011 201.00p 202.25p 201.00p 202.13p 75427
22/07/2011 201.75p 202.75p 199.50p 202.75p 95928
21/07/2011 198.25p 201.50p 198.00p 199.75p 17489
20/07/2011 199.50p 200.00p 198.31p 199.50p 25097
19/07/2011 197.00p 200.00p 195.00p 200.00p 65865
18/07/2011 197.00p 198.00p 196.00p 196.50p 83707
15/07/2011 200.00p 201.00p 199.00p 199.00p 64335
14/07/2011 201.25p 201.75p 200.90p 201.38p 34212
13/07/2011 202.00p 203.00p 200.75p 203.00p 87730
12/07/2011 201.00p 201.75p 197.68p 201.13p 185889
11/07/2011 204.25p 206.25p 203.25p 203.50p 67489
08/07/2011 205.75p 207.00p 203.25p 203.75p 78690
07/07/2011 204.50p 206.50p 202.76p 206.50p 108543
06/07/2011 202.75p 203.75p 201.25p 202.38p 46627
05/07/2011 207.50p 207.75p 206.50p 207.25p 71376
04/07/2011 208.00p 208.50p 206.40p 207.50p 64593
01/07/2011 204.50p 206.63p 204.00p 206.63p 148810
30/06/2011 202.75p 204.50p 202.00p 204.50p 56776
29/06/2011 201.00p 202.50p 200.00p 202.50p 120928
28/06/2011 199.75p 200.75p 199.13p 199.25p 59460
27/06/2011 200.25p 200.50p 198.38p 200.25p 138851
24/06/2011 198.00p 200.50p 197.25p 199.50p 94930
23/06/2011 199.25p 200.00p 197.18p 197.87p 114450
22/06/2011 200.50p 202.00p 199.25p 200.38p 114713
21/06/2011 200.00p 202.71p 200.00p 202.00p 229389
20/06/2011 199.25p 199.75p 196.90p 199.25p 116214
17/06/2011 198.50p 200.00p 196.04p 200.00p 57889
16/06/2011 196.25p 198.25p 195.25p 197.50p 273644
15/06/2011 197.50p 200.00p 197.50p 198.00p 136083
14/06/2011 199.50p 201.07p 199.25p 200.75p 60977
13/06/2011 198.75p 199.00p 197.25p 198.87p 134675
10/06/2011 201.00p 201.75p 197.50p 198.13p 76822
09/06/2011 200.25p 201.75p 199.25p 201.62p 86326
08/06/2011 199.50p 201.25p 199.50p 200.87p 60150
07/06/2011 201.75p 202.17p 200.36p 201.50p 60663
06/06/2011 199.00p 201.75p 199.00p 201.50p 102894
03/06/2011 200.00p 201.15p 199.50p 200.00p 117849
02/06/2011 201.00p 201.00p 198.76p 200.75p 73292
01/06/2011 201.50p 202.75p 199.00p 202.50p 121337
31/05/2011 203.00p 204.47p 202.00p 202.87p 48287
27/05/2011 200.00p 201.00p 199.49p 200.00p 250273
26/05/2011 199.25p 200.00p 198.50p 199.50p 116807
25/05/2011 196.75p 199.50p 196.75p 197.50p 131288
24/05/2011 195.75p 197.50p 195.50p 196.50p 83463
23/05/2011 198.50p 198.50p 195.00p 195.00p 63666
20/05/2011 199.50p 201.00p 198.50p 199.13p 71590
19/05/2011 198.75p 200.75p 198.75p 199.25p 94200
18/05/2011 198.50p 199.25p 198.00p 198.87p 88190
17/05/2011 197.25p 199.00p 196.50p 197.38p 144662
16/05/2011 197.75p 199.50p 196.25p 199.50p 129840
13/05/2011 198.50p 199.00p 197.26p 197.63p 65715
12/05/2011 195.50p 197.63p 195.49p 197.63p 110624
11/05/2011 199.00p 199.50p 196.75p 197.25p 60068
10/05/2011 197.50p 199.75p 197.00p 199.75p 107562
09/05/2011 197.00p 197.75p 194.25p 195.88p 128746
06/05/2011 194.25p 197.50p 193.75p 197.50p 107494
05/05/2011 195.75p 197.00p 193.25p 194.50p 397212
04/05/2011 197.00p 198.75p 195.25p 195.25p 76471
03/05/2011 197.00p 199.25p 196.75p 197.13p 105086
28/04/2011 198.00p 198.00p 196.00p 196.50p 76070
27/04/2011 196.25p 197.50p 195.25p 196.25p 133657
26/04/2011 194.50p 196.00p 194.25p 196.00p 39122
21/04/2011 198.00p 198.00p 194.75p 195.38p 102571
20/04/2011 194.50p 197.00p 194.48p 195.50p 94042
19/04/2011 193.00p 194.00p 192.00p 192.12p 30046
18/04/2011 194.25p 195.93p 191.75p 192.88p 67391
15/04/2011 193.50p 196.00p 193.50p 196.00p 116254
14/04/2011 193.75p 196.00p 192.26p 196.00p 42690
13/04/2011 194.00p 195.39p 193.75p 195.00p 46680
12/04/2011 194.25p 194.25p 191.75p 191.75p 52043
11/04/2011 194.75p 196.71p 194.75p 194.88p 104388
08/04/2011 194.00p 194.42p 193.90p 194.00p 28298
07/04/2011 192.50p 193.50p 192.38p 193.50p 42043
06/04/2011 191.75p 193.66p 191.50p 192.62p 79507
05/04/2011 191.75p 194.30p 191.25p 192.00p 61920
04/04/2011 193.25p 194.00p 193.00p 193.25p 104595
01/04/2011 190.00p 193.00p 190.00p 192.50p 60671
31/03/2011 192.00p 192.25p 191.00p 191.25p 60112
30/03/2011 191.50p 192.25p 190.60p 191.50p 47641
29/03/2011 190.50p 191.59p 188.50p 190.37p 105843
28/03/2011 191.75p 192.11p 190.25p 191.50p 80393
25/03/2011 190.50p 191.89p 190.45p 191.25p 22238
24/03/2011 187.50p 190.00p 187.25p 189.00p 99891
23/03/2011 187.50p 189.00p 186.75p 189.00p 58970
22/03/2011 189.00p 189.00p 186.25p 186.50p 68890
21/03/2011 188.00p 188.25p 185.00p 187.50p 99268
18/03/2011 186.75p 187.00p 184.50p 187.00p 80901
17/03/2011 183.00p 186.25p 183.00p 185.75p 94704
16/03/2011 186.00p 187.25p 182.00p 183.12p 91560
15/03/2011 185.00p 185.50p 180.25p 185.50p 199844
14/03/2011 188.25p 190.25p 185.25p 186.87p 101304
11/03/2011 188.00p 190.75p 186.00p 190.50p 78019
10/03/2011 189.00p 192.00p 188.50p 188.50p 55720
09/03/2011 192.75p 194.00p 191.50p 191.50p 40857
08/03/2011 194.00p 194.10p 191.75p 192.62p 42783
07/03/2011 194.00p 195.75p 192.75p 193.25p 45353
04/03/2011 196.00p 196.00p 194.25p 195.50p 34198
03/03/2011 192.00p 195.75p 191.00p 195.00p 77205
02/03/2011 191.25p 192.75p 190.00p 192.38p 43913
01/03/2011 194.00p 194.50p 192.00p 192.00p 19844
28/02/2011 193.50p 194.62p 192.25p 194.62p 14720
25/02/2011 192.50p 194.00p 192.50p 193.00p 79659
24/02/2011 190.00p 193.50p 190.00p 192.50p 62755
23/02/2011 192.00p 193.00p 191.00p 192.00p 60354
22/02/2011 191.50p 194.00p 191.00p 194.00p 168515
21/02/2011 195.25p 195.75p 193.75p 193.75p 357104
18/02/2011 194.25p 196.50p 193.50p 194.25p 93696
17/02/2011 196.00p 196.00p 194.00p 195.00p 81770
16/02/2011 195.25p 195.75p 194.00p 195.75p 24942
15/02/2011 193.50p 195.00p 193.00p 193.00p 37435
14/02/2011 195.50p 195.50p 193.50p 194.50p 69315
11/02/2011 190.00p 192.75p 190.00p 192.75p 58758
10/02/2011 191.75p 192.25p 190.25p 191.00p 72030
09/02/2011 193.50p 193.50p 191.25p 191.75p 87940
08/02/2011 193.50p 193.65p 192.17p 192.50p 44462
07/02/2011 193.00p 193.90p 192.50p 192.75p 68604
04/02/2011 191.00p 193.00p 191.00p 192.50p 35100
03/02/2011 191.00p 192.00p 190.50p 190.50p 42948
02/02/2011 192.00p 192.75p 191.50p 191.50p 79816
01/02/2011 193.00p 193.50p 189.95p 192.50p 768027
31/01/2011 191.00p 192.25p 190.50p 192.00p 72782
28/01/2011 194.00p 194.00p 192.00p 192.00p 72650
27/01/2011 194.25p 195.25p 193.00p 194.25p 42870
26/01/2011 194.50p 195.00p 194.00p 194.00p 61050
25/01/2011 193.50p 193.50p 192.25p 192.75p 32445
24/01/2011 193.00p 194.00p 191.75p 192.75p 62935
21/01/2011 192.75p 194.00p 191.76p 192.50p 139098
20/01/2011 192.25p 193.25p 191.50p 191.50p 241627
19/01/2011 194.50p 195.25p 193.25p 193.25p 237722
18/01/2011 193.00p 194.50p 191.00p 193.50p 136723
17/01/2011 192.75p 194.00p 190.00p 191.25p 82243
14/01/2011 194.25p 194.25p 191.50p 191.75p 65972
13/01/2011 193.75p 194.25p 193.00p 193.00p 76346

*Close Price adjusted for both dividends and splits