Invesco Income Growth Trust (IVI) Share Price

Financial Services Sector


Date Open High Low Close* Volume
29/12/2014 286.21p 287.97p 285.75p 286.63p 16650
24/12/2014 287.02p 287.02p 285.04p 286.00p 344
23/12/2014 286.69p 287.46p 285.06p 285.50p 10858
22/12/2014 287.00p 287.00p 283.63p 287.00p 23570
19/12/2014 282.00p 285.04p 282.00p 282.25p 20514
18/12/2014 281.75p 281.75p 277.95p 280.00p 8855
17/12/2014 273.75p 276.84p 273.50p 273.50p 23282
16/12/2014 272.25p 277.00p 272.24p 276.00p 78065
15/12/2014 276.50p 276.60p 273.00p 273.00p 43043
12/12/2014 279.00p 279.00p 274.50p 274.50p 40680
11/12/2014 283.50p 283.50p 280.00p 280.00p 24611
10/12/2014 284.50p 287.61p 284.00p 284.00p 14104
09/12/2014 285.00p 287.33p 284.25p 284.25p 61576
08/12/2014 287.50p 290.96p 287.50p 287.50p 19778
05/12/2014 289.50p 291.75p 287.75p 287.75p 21082
04/12/2014 288.50p 289.98p 287.00p 287.00p 4793
03/12/2014 288.00p 293.00p 288.00p 290.50p 52230
02/12/2014 291.00p 291.75p 288.00p 288.00p 26801
01/12/2014 287.50p 291.09p 286.50p 286.50p 13041
28/11/2014 286.50p 290.25p 286.50p 287.50p 44765
27/11/2014 288.50p 291.85p 288.00p 288.00p 26186
26/11/2014 291.00p 291.00p 287.00p 287.00p 13904
25/11/2014 290.00p 291.75p 288.25p 288.50p 29293
24/11/2014 288.25p 291.34p 288.00p 289.00p 33527
21/11/2014 288.00p 291.50p 284.25p 291.50p 32759
20/11/2014 286.00p 287.59p 284.00p 285.50p 11175
19/11/2014 288.00p 288.00p 284.00p 284.00p 63584
18/11/2014 287.00p 288.00p 283.25p 284.50p 26523
17/11/2014 286.00p 286.00p 284.00p 286.00p 26639
14/11/2014 286.00p 286.00p 282.50p 286.00p 31449
13/11/2014 286.25p 286.25p 283.63p 286.25p 21755
12/11/2014 280.75p 284.50p 280.75p 284.00p 40245
11/11/2014 281.25p 284.75p 281.25p 284.75p 39850
10/11/2014 284.00p 284.00p 281.26p 284.00p 17296
07/11/2014 283.00p 283.64p 280.82p 283.00p 24921
06/11/2014 284.00p 284.00p 280.44p 284.00p 24779
05/11/2014 283.50p 284.00p 279.40p 284.00p 19548
04/11/2014 282.00p 282.00p 279.82p 280.00p 20846
03/11/2014 283.00p 283.00p 279.50p 282.00p 33187
31/10/2014 282.50p 282.50p 275.38p 282.50p 40396
30/10/2014 274.00p 277.25p 273.10p 275.38p 43117
29/10/2014 273.99p 276.86p 273.99p 274.50p 22154
28/10/2014 275.00p 275.96p 272.57p 273.62p 13696
27/10/2014 274.00p 274.87p 271.25p 272.75p 42906
24/10/2014 270.25p 274.46p 269.00p 269.00p 48560
23/10/2014 269.19p 273.00p 269.19p 271.88p 11832
22/10/2014 272.00p 272.00p 267.65p 270.50p 41816
21/10/2014 266.00p 268.95p 264.50p 265.50p 48659
20/10/2014 267.00p 268.50p 264.00p 264.00p 35667
17/10/2014 259.00p 266.62p 259.00p 265.00p 104123
16/10/2014 256.00p 261.41p 255.00p 256.00p 55189
15/10/2014 258.00p 262.98p 255.83p 257.50p 54955
14/10/2014 261.00p 261.23p 258.00p 260.00p 26773
13/10/2014 258.00p 261.48p 258.00p 258.00p 102477
10/10/2014 262.50p 264.75p 262.00p 262.00p 43171
09/10/2014 265.00p 268.81p 265.00p 265.00p 22424
08/10/2014 264.75p 267.25p 264.50p 264.50p 4296
07/10/2014 271.00p 272.71p 267.85p 268.00p 55003
06/10/2014 271.00p 272.21p 267.72p 270.25p 48716
03/10/2014 265.75p 270.00p 264.75p 265.25p 107421
02/10/2014 268.00p 268.00p 263.75p 263.75p 26804
01/10/2014 271.00p 272.35p 267.50p 267.50p 26769
30/09/2014 275.71p 275.75p 272.50p 273.75p 32625
29/09/2014 272.00p 275.71p 272.00p 272.50p 19661
26/09/2014 273.50p 275.14p 272.00p 272.00p 35592
25/09/2014 275.00p 279.00p 273.50p 273.50p 26286
24/09/2014 275.00p 278.75p 275.00p 275.25p 30742
23/09/2014 275.00p 278.96p 275.00p 275.50p 25637
22/09/2014 279.75p 280.00p 275.25p 275.25p 39420
19/09/2014 274.50p 279.00p 274.50p 279.00p 25015
18/09/2014 272.00p 276.00p 272.00p 272.50p 41652
17/09/2014 272.00p 274.74p 272.00p 272.00p 24061
16/09/2014 277.00p 277.00p 272.95p 275.00p 21731
15/09/2014 277.00p 277.00p 273.75p 277.00p 29998
12/09/2014 276.50p 277.75p 274.82p 277.00p 48162
11/09/2014 276.00p 277.06p 275.00p 276.50p 52591
10/09/2014 277.50p 277.50p 275.82p 276.00p 32584
09/09/2014 278.00p 278.00p 275.00p 275.00p 24014
08/09/2014 280.25p 283.14p 276.44p 277.00p 37508
05/09/2014 280.50p 284.99p 280.00p 280.00p 5376
04/09/2014 281.00p 284.99p 280.75p 281.00p 58236
03/09/2014 283.94p 283.94p 280.50p 282.00p 58123
02/09/2014 281.25p 284.15p 280.50p 280.50p 34664
01/09/2014 284.50p 284.73p 280.50p 284.50p 61014
29/08/2014 280.50p 284.50p 280.50p 280.50p 31729
28/08/2014 284.50p 284.50p 280.75p 284.50p 58663
27/08/2014 281.00p 284.49p 281.00p 281.00p 23485
26/08/2014 280.50p 284.49p 280.50p 280.50p 33036
22/08/2014 282.50p 282.50p 279.75p 280.00p 7239
21/08/2014 278.50p 281.00p 278.50p 278.50p 7533
20/08/2014 278.75p 280.00p 276.75p 280.00p 17982
19/08/2014 279.00p 280.00p 277.73p 280.00p 35673
18/08/2014 277.00p 279.00p 275.50p 276.50p 41694
15/08/2014 273.50p 276.77p 273.50p 273.50p 37574
14/08/2014 272.25p 275.24p 272.00p 272.00p 40764
13/08/2014 272.00p 275.08p 271.75p 271.75p 27869
12/08/2014 270.25p 274.49p 270.25p 270.75p 46149
11/08/2014 273.25p 273.74p 270.00p 270.00p 41268
08/08/2014 270.00p 272.00p 268.00p 268.50p 36560
07/08/2014 271.25p 273.64p 270.00p 270.00p 29230
06/08/2014 275.00p 275.40p 271.25p 271.25p 26988
05/08/2014 275.25p 278.87p 275.00p 275.00p 28903
04/08/2014 275.00p 278.63p 275.00p 275.00p 36045
01/08/2014 278.00p 281.00p 275.00p 275.00p 47978
31/07/2014 283.50p 283.50p 279.50p 281.00p 30133
30/07/2014 280.00p 283.14p 279.50p 279.50p 40077
29/07/2014 280.00p 283.50p 279.61p 283.50p 53027
28/07/2014 281.00p 281.00p 278.68p 280.00p 61635
25/07/2014 278.25p 281.49p 278.24p 279.00p 117005
24/07/2014 278.50p 278.50p 275.01p 278.50p 54834
23/07/2014 274.00p 278.48p 274.00p 278.00p 71203
22/07/2014 273.25p 278.00p 273.25p 274.00p 62969
21/07/2014 274.49p 275.42p 273.26p 274.38p 28611
18/07/2014 276.00p 277.13p 274.25p 274.25p 47007
17/07/2014 278.74p 279.00p 274.21p 277.13p 9573
16/07/2014 277.50p 279.00p 275.90p 279.00p 49765
15/07/2014 276.00p 277.49p 274.00p 276.00p 35702
14/07/2014 274.00p 277.49p 274.00p 274.00p 58880
11/07/2014 275.69p 276.24p 273.59p 274.50p 36094
10/07/2014 277.00p 279.58p 275.00p 276.00p 46443
09/07/2014 278.00p 281.31p 277.40p 277.50p 50117
08/07/2014 280.75p 281.49p 279.00p 280.00p 21195
07/07/2014 279.00p 280.92p 279.00p 279.00p 46762
04/07/2014 276.75p 279.89p 276.75p 276.75p 28723
03/07/2014 276.00p 279.45p 276.00p 276.50p 70756
02/07/2014 275.75p 278.41p 275.75p 275.75p 22414
01/07/2014 277.22p 277.52p 275.76p 277.00p 27984
30/06/2014 275.77p 278.00p 275.52p 276.75p 15090
27/06/2014 277.50p 278.00p 275.35p 278.00p 18528
26/06/2014 280.00p 280.00p 276.03p 277.50p 9732
25/06/2014 281.50p 285.00p 277.00p 279.50p 31325
24/06/2014 283.00p 285.00p 281.50p 285.00p 37984
23/06/2014 286.50p 286.50p 283.71p 284.75p 23029
20/06/2014 285.50p 286.50p 282.70p 286.50p 56586
19/06/2014 285.25p 285.50p 282.00p 285.50p 37268
18/06/2014 282.00p 284.50p 281.00p 282.00p 38779
17/06/2014 284.00p 286.75p 282.00p 282.00p 33718
16/06/2014 287.00p 287.00p 282.00p 282.00p 32136
13/06/2014 289.50p 290.50p 285.03p 286.25p 36207
12/06/2014 290.00p 294.00p 290.00p 290.00p 36127
11/06/2014 290.25p 294.00p 290.25p 294.00p 14980
10/06/2014 293.75p 294.00p 290.00p 290.00p 26185
09/06/2014 290.75p 294.00p 290.46p 294.00p 25958
06/06/2014 292.50p 292.50p 290.00p 290.00p 23164
05/06/2014 289.50p 292.25p 289.37p 292.25p 34220
04/06/2014 292.00p 292.00p 289.24p 292.00p 18910
03/06/2014 290.00p 291.00p 288.25p 290.00p 83794
02/06/2014 289.00p 289.99p 286.00p 288.63p 46031
30/05/2014 287.31p 287.31p 285.76p 286.50p 30122
29/05/2014 284.75p 287.50p 284.50p 285.00p 33187
28/05/2014 282.98p 285.99p 282.98p 284.50p 20114
27/05/2014 283.63p 283.99p 282.38p 283.50p 22859
23/05/2014 283.50p 283.99p 281.56p 282.12p 9199
22/05/2014 283.00p 283.68p 280.50p 282.00p 44106
21/05/2014 280.00p 282.00p 277.50p 282.00p 29176
20/05/2014 281.00p 281.00p 278.83p 280.00p 45060
19/05/2014 280.00p 281.00p 276.60p 280.00p 21249
16/05/2014 282.50p 282.50p 278.50p 281.00p 39524
15/05/2014 282.50p 282.50p 280.00p 282.50p 37772
14/05/2014 282.50p 282.50p 280.03p 282.50p 26198
13/05/2014 282.00p 282.50p 280.10p 282.50p 23988
12/05/2014 281.25p 281.25p 279.15p 281.25p 32197
09/05/2014 281.25p 281.25p 279.30p 281.25p 19856
08/05/2014 281.25p 281.61p 279.00p 281.25p 51084
07/05/2014 280.00p 281.25p 279.01p 281.25p 34318
06/05/2014 281.25p 281.57p 278.78p 281.25p 17709
02/05/2014 280.00p 281.24p 278.79p 279.25p 22789
01/05/2014 280.55p 280.75p 277.26p 278.75p 45401
30/04/2014 276.50p 280.75p 276.50p 278.00p 39363
29/04/2014 275.50p 280.00p 275.50p 280.00p 23136
28/04/2014 278.00p 278.00p 274.75p 278.00p 20654
25/04/2014 276.50p 277.00p 273.50p 274.75p 28516
24/04/2014 275.00p 277.00p 273.50p 273.50p 24139
23/04/2014 275.50p 276.00p 273.21p 276.00p 48563
22/04/2014 274.00p 274.99p 271.50p 272.00p 57995
17/04/2014 268.00p 272.08p 268.00p 268.00p 44817
16/04/2014 272.00p 272.00p 268.00p 268.00p 29996
15/04/2014 268.75p 269.75p 266.00p 266.00p 76306
14/04/2014 268.75p 268.75p 266.13p 267.00p 36160
11/04/2014 269.00p 270.00p 267.00p 267.00p 51147
10/04/2014 271.25p 273.99p 270.00p 270.00p 33899
09/04/2014 269.75p 272.24p 268.50p 269.00p 28405
08/04/2014 273.00p 273.50p 268.00p 268.00p 26509
07/04/2014 277.25p 280.06p 273.50p 273.50p 103594
04/04/2014 278.50p 280.69p 277.00p 278.50p 45081
03/04/2014 277.25p 279.43p 277.00p 277.00p 44779
02/04/2014 279.75p 279.89p 277.75p 277.75p 42146
01/04/2014 276.00p 278.00p 276.00p 277.25p 52827
31/03/2014 273.25p 276.00p 272.62p 276.00p 65348
28/03/2014 272.75p 274.15p 270.00p 272.62p 61850
27/03/2014 270.25p 272.64p 270.00p 270.00p 72343
26/03/2014 272.25p 274.75p 270.50p 270.50p 57442
25/03/2014 272.75p 275.25p 271.50p 271.50p 38455
24/03/2014 271.25p 273.89p 270.41p 273.00p 44165
21/03/2014 271.50p 274.89p 271.50p 271.50p 32729
20/03/2014 272.50p 274.25p 271.75p 274.00p 60865
19/03/2014 276.00p 276.49p 273.00p 273.00p 28686
18/03/2014 271.00p 275.49p 271.00p 272.50p 54136
17/03/2014 271.50p 274.49p 268.50p 273.00p 66206
14/03/2014 271.00p 271.50p 268.23p 268.50p 58825

*Close Price adjusted for both dividends and splits