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
26/02/2018 273.32p 274.50p 272.00p 274.50p 13400
23/02/2018 272.00p 273.33p 269.00p 272.00p 65805
22/02/2018 273.00p 273.00p 270.00p 272.00p 24597
21/02/2018 271.00p 275.00p 270.53p 275.00p 60454
20/02/2018 271.00p 273.50p 271.00p 273.50p 23218
19/02/2018 274.00p 277.00p 273.00p 274.00p 61386
16/02/2018 279.00p 280.00p 274.66p 280.00p 23220
15/02/2018 277.00p 279.00p 273.06p 275.00p 79445
14/02/2018 276.00p 276.00p 273.04p 275.50p 30026
13/02/2018 274.00p 275.00p 273.00p 273.00p 36517
12/02/2018 275.00p 277.00p 273.00p 275.50p 33599
09/02/2018 271.00p 273.30p 270.06p 272.00p 40931
08/02/2018 273.00p 276.80p 273.00p 273.00p 20941
07/02/2018 276.00p 278.20p 274.15p 278.00p 46185
06/02/2018 272.00p 275.33p 269.62p 273.00p 50723
05/02/2018 280.00p 280.65p 278.91p 280.50p 28253
02/02/2018 282.00p 284.05p 281.20p 283.50p 101139
01/02/2018 283.00p 284.50p 283.00p 284.50p 64410
31/01/2018 285.00p 289.00p 285.00p 287.00p 236340
30/01/2018 289.00p 290.28p 285.00p 286.00p 135821
29/01/2018 291.50p 292.68p 291.48p 292.50p 12082
26/01/2018 291.00p 292.50p 290.64p 292.50p 19694
25/01/2018 292.00p 294.00p 290.00p 292.50p 29234
24/01/2018 292.00p 296.00p 291.72p 294.00p 33718
23/01/2018 295.20p 295.20p 293.00p 295.00p 35198
22/01/2018 293.44p 294.00p 292.00p 294.00p 34089
19/01/2018 294.00p 294.50p 292.08p 294.50p 140805
18/01/2018 292.00p 294.50p 292.00p 294.00p 28531
17/01/2018 295.88p 295.88p 293.50p 295.00p 33019
16/01/2018 295.88p 296.00p 294.64p 296.00p 28284
15/01/2018 298.00p 298.00p 294.00p 298.00p 110840
12/01/2018 298.00p 298.00p 295.00p 295.00p 42889
11/01/2018 298.00p 298.00p 294.00p 295.00p 21064
10/01/2018 295.00p 298.00p 294.00p 297.00p 39632
09/01/2018 295.00p 298.00p 293.53p 296.50p 64872
08/01/2018 297.00p 297.96p 293.96p 294.50p 73075
05/01/2018 297.00p 298.00p 295.20p 298.00p 7381
04/01/2018 299.00p 299.00p 294.70p 299.00p 39941
03/01/2018 291.00p 295.00p 291.00p 294.50p 19824
02/01/2018 291.00p 296.00p 291.00p 293.00p 59293
29/12/2017 293.75p 294.00p 291.25p 294.00p 8974
28/12/2017 294.00p 294.00p 291.02p 293.00p 3441
27/12/2017 291.00p 292.62p 290.50p 291.00p 7035
22/12/2017 290.50p 291.90p 289.50p 291.37p 13043
21/12/2017 291.30p 292.56p 289.79p 292.25p 4652
20/12/2017 294.00p 294.00p 290.00p 291.62p 27082
19/12/2017 291.50p 293.75p 290.25p 291.00p 3698
18/12/2017 291.00p 292.62p 288.66p 292.13p 25677
15/12/2017 289.25p 291.00p 288.50p 291.00p 30193
14/12/2017 288.50p 289.63p 288.50p 288.50p 26472
13/12/2017 289.00p 290.00p 288.63p 290.00p 34674
12/12/2017 290.00p 291.00p 288.50p 291.00p 16086
11/12/2017 288.00p 290.75p 288.00p 289.50p 14373
08/12/2017 287.25p 288.62p 285.42p 287.25p 58282
07/12/2017 287.25p 287.25p 285.29p 287.25p 10885
06/12/2017 286.00p 289.00p 286.00p 289.00p 36416
05/12/2017 291.00p 291.39p 289.00p 289.00p 34726
04/12/2017 293.50p 295.37p 290.00p 291.00p 31998
01/12/2017 293.50p 293.50p 290.28p 291.50p 43037
30/11/2017 292.00p 294.75p 291.02p 293.75p 24314
29/11/2017 293.00p 294.65p 293.00p 293.00p 11089
28/11/2017 293.75p 295.00p 293.50p 294.25p 24620
27/11/2017 294.00p 294.75p 293.20p 294.00p 8654
24/11/2017 294.75p 294.75p 293.66p 294.75p 7104
23/11/2017 294.75p 296.50p 292.61p 294.75p 6186
22/11/2017 295.00p 296.21p 293.58p 296.00p 48472
21/11/2017 292.50p 294.25p 292.50p 294.25p 4733
20/11/2017 292.50p 294.75p 292.33p 293.62p 7061
17/11/2017 293.25p 295.52p 294.50p 295.37p 4034
16/11/2017 293.25p 295.56p 292.79p 295.13p 16101
15/11/2017 293.25p 295.95p 292.05p 294.50p 20040
14/11/2017 296.25p 297.87p 294.50p 296.25p 27709
13/11/2017 297.00p 300.25p 297.00p 298.00p 29982
10/11/2017 297.00p 300.69p 297.00p 297.00p 27136
09/11/2017 298.25p 301.67p 298.25p 298.25p 18188
08/11/2017 300.50p 301.74p 299.68p 301.25p 10707
07/11/2017 300.50p 303.47p 299.25p 300.50p 49867
06/11/2017 301.00p 304.00p 299.14p 301.50p 28857
03/11/2017 299.00p 300.25p 299.00p 299.62p 28374
02/11/2017 296.00p 300.00p 296.95p 299.87p 34358
01/11/2017 296.00p 299.65p 297.62p 298.50p 17342
31/10/2017 296.00p 297.62p 295.00p 296.25p 30292
30/10/2017 295.25p 297.58p 295.00p 297.13p 21767
27/10/2017 295.25p 300.00p 295.25p 300.00p 40500
26/10/2017 295.00p 296.97p 295.00p 295.00p 11587
25/10/2017 296.00p 300.00p 296.00p 298.00p 21765
24/10/2017 298.00p 297.62p 296.75p 297.62p 21663
23/10/2017 298.00p 299.00p 296.84p 298.13p 23099
20/10/2017 300.00p 300.00p 296.91p 298.38p 22776
19/10/2017 297.00p 298.60p 296.00p 297.50p 76378
18/10/2017 297.00p 300.20p 296.98p 298.50p 28468
17/10/2017 301.00p 300.31p 297.34p 298.00p 27414
16/10/2017 301.00p 301.00p 297.46p 301.00p 17254
13/10/2017 297.50p 301.50p 297.50p 299.50p 44730
12/10/2017 302.00p 302.00p 302.00p 302.00p 251
11/10/2017 302.00p 300.00p 299.75p 300.00p 13360
10/10/2017 302.00p 302.00p 298.00p 299.75p 103
09/10/2017 301.00p 301.00p 301.00p 301.00p 1
06/10/2017 299.75p 299.75p 299.75p 299.75p 1
05/10/2017 299.75p 299.75p 298.38p 298.38p 4124
04/10/2017 303.25p 303.25p 299.00p 302.00p 2428
03/10/2017 300.00p 302.00p 299.75p 300.38p 21898
02/10/2017 296.00p 299.75p 295.00p 299.75p 9080
29/09/2017 295.00p 295.00p 294.25p 294.50p 3469
28/09/2017 293.00p 293.00p 292.00p 292.00p 5850
27/09/2017 292.25p 293.75p 292.25p 293.75p 123567
26/09/2017 290.00p 292.50p 292.50p 292.50p 29156
25/09/2017 290.00p 292.50p 290.00p 292.50p 2606
22/09/2017 292.50p 293.37p 292.50p 292.50p 46685
21/09/2017 292.50p 293.37p 293.37p 293.37p 34716
20/09/2017 292.50p 294.62p 293.37p 293.37p 16541
19/09/2017 292.50p 296.75p 292.50p 294.62p 23257
18/09/2017 292.25p 293.62p 292.25p 293.62p 36
15/09/2017 289.25p 291.00p 289.00p 291.00p 15999
14/09/2017 293.50p 293.50p 292.50p 292.50p 6201
13/09/2017 295.00p 295.88p 294.00p 295.88p 10291
12/09/2017 295.25p 296.50p 294.50p 296.25p 259
11/09/2017 296.00p 297.75p 295.50p 296.62p 6152
08/09/2017 294.00p 295.50p 293.00p 295.50p 2142
07/09/2017 295.00p 296.62p 295.00p 296.62p 6557
06/09/2017 292.25p 296.25p 292.25p 296.25p 12779
05/09/2017 294.25p 294.25p 292.25p 292.25p 21678
04/09/2017 293.50p 296.50p 293.50p 295.25p 3632
01/09/2017 295.00p 296.75p 295.00p 296.75p 7880
31/08/2017 293.00p 296.00p 293.00p 296.00p 12083
30/08/2017 293.00p 293.00p 293.00p 293.00p 1047
29/08/2017 298.50p 298.50p 292.00p 295.00p 19
25/08/2017 297.00p 297.75p 297.00p 297.75p 96
24/08/2017 295.50p 298.00p 295.50p 298.00p 40286
23/08/2017 294.25p 294.50p 294.00p 294.50p 16010
22/08/2017 294.50p 296.50p 294.00p 296.50p 25664
21/08/2017 294.50p 294.50p 293.50p 293.50p 5171
18/08/2017 297.25p 298.00p 292.50p 294.00p 14680
17/08/2017 302.00p 304.00p 298.50p 298.50p 9215
16/08/2017 301.00p 303.00p 301.00p 303.00p 2755
15/08/2017 301.00p 302.50p 299.00p 301.50p 9993
14/08/2017 298.00p 301.00p 298.00p 299.00p 8641
11/08/2017 294.00p 298.00p 292.75p 298.00p 9776
10/08/2017 297.00p 297.00p 297.00p 297.00p 34
09/08/2017 304.00p 304.00p 304.00p 304.00p 304
08/08/2017 300.75p 304.00p 300.75p 304.00p 1
07/08/2017 303.00p 303.00p 302.00p 302.00p 7838
04/08/2017 298.00p 302.00p 298.00p 302.00p 34
03/08/2017 301.00p 301.00p 296.25p 300.50p 457
02/08/2017 298.75p 299.00p 296.75p 297.50p 5536
01/08/2017 298.75p 298.75p 296.00p 296.75p 4465
31/07/2017 300.00p 296.75p 295.50p 296.75p 48886
28/07/2017 300.00p 302.50p 294.25p 295.50p 16555
27/07/2017 300.75p 304.50p 300.00p 300.00p 15559
26/07/2017 304.00p 305.00p 300.50p 300.75p 50980
25/07/2017 300.00p 303.00p 300.00p 300.62p 5363
24/07/2017 299.00p 303.75p 295.00p 303.75p 44768
21/07/2017 301.50p 303.50p 301.00p 301.75p 81933
20/07/2017 301.50p 303.50p 301.50p 302.25p 11446
19/07/2017 301.00p 301.87p 301.00p 301.87p 6487
18/07/2017 300.50p 303.00p 299.00p 302.00p 8382
17/07/2017 301.00p 303.50p 300.25p 302.25p 76413
14/07/2017 298.50p 299.00p 295.00p 295.75p 26966
13/07/2017 295.50p 295.50p 295.50p 295.50p 30994
12/07/2017 296.00p 298.75p 295.00p 295.00p 6079
11/07/2017 293.50p 295.00p 293.50p 295.00p 19000
10/07/2017 294.00p 294.88p 294.00p 294.88p 3721
07/07/2017 295.50p 298.50p 293.50p 296.00p 12953
06/07/2017 297.00p 297.00p 295.00p 295.50p 14980
05/07/2017 298.50p 298.50p 298.00p 298.25p 61000
04/07/2017 298.75p 300.00p 298.75p 299.25p 16062
03/07/2017 298.75p 302.50p 298.50p 302.50p 21446
30/06/2017 298.25p 300.62p 298.25p 300.62p 67
29/06/2017 304.75p 304.75p 300.00p 300.50p 15015
28/06/2017 301.25p 305.00p 301.25p 301.50p 9543
27/06/2017 304.50p 304.75p 303.00p 304.75p 10747
26/06/2017 307.00p 308.75p 306.00p 306.00p 17266
23/06/2017 303.00p 303.50p 303.00p 303.50p 28749
22/06/2017 303.50p 303.50p 303.50p 303.50p 252
21/06/2017 309.50p 307.12p 306.00p 306.00p 0
20/06/2017 309.50p 309.50p 305.50p 307.12p 6682
19/06/2017 304.00p 308.75p 304.00p 306.75p 194
16/06/2017 305.00p 305.25p 302.00p 305.25p 31400
15/06/2017 300.25p 307.00p 300.00p 301.50p 26636
14/06/2017 308.75p 308.75p 305.00p 305.00p 27117
13/06/2017 305.81p 306.75p 304.38p 305.75p 23800
12/06/2017 304.25p 307.50p 303.22p 307.50p 44289
09/06/2017 304.00p 307.00p 302.50p 304.50p 45288
08/06/2017 305.00p 305.15p 303.00p 304.00p 46577
07/06/2017 305.50p 306.22p 303.77p 304.25p 19214
06/06/2017 304.50p 307.90p 303.50p 303.75p 39690
05/06/2017 308.00p 308.57p 306.50p 307.63p 86885
02/06/2017 308.00p 309.23p 308.00p 308.00p 39615
01/06/2017 307.50p 309.00p 306.00p 307.75p 60166
31/05/2017 306.25p 308.50p 306.00p 306.00p 117829
30/05/2017 307.00p 307.00p 304.50p 306.87p 40352
26/05/2017 305.50p 306.50p 305.00p 306.50p 39280
25/05/2017 304.25p 305.75p 304.25p 305.75p 14150
24/05/2017 306.00p 306.00p 302.29p 305.00p 27754
23/05/2017 302.50p 305.00p 302.25p 303.13p 66941
22/05/2017 302.50p 303.85p 301.41p 302.50p 50612
19/05/2017 299.00p 300.65p 298.00p 300.00p 32179
18/05/2017 301.75p 301.75p 296.00p 298.00p 106132
17/05/2017 302.00p 304.89p 302.00p 302.00p 55868
16/05/2017 306.00p 306.00p 302.75p 305.00p 51499

*Close Price adjusted for both dividends and splits