Troy Income & Growth Trust (TIGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Troy Income & Growth Trust

Date Open High Low Close* Volume
25/03/2024 69.00p 69.60p 69.60p 69.60p 0
22/03/2024 69.00p 69.60p 69.60p 69.60p 0
21/03/2024 69.00p 69.60p 69.60p 69.60p 0
20/03/2024 69.00p 69.60p 69.00p 69.60p 0
19/03/2024 69.00p 69.60p 69.60p 69.60p 0
18/03/2024 69.00p 69.60p 69.60p 69.60p 0
15/03/2024 69.00p 69.60p 69.60p 69.60p 0
14/03/2024 69.00p 69.60p 69.60p 69.60p 0
13/03/2024 69.00p 72.56p 69.00p 69.60p 533959
12/03/2024 69.80p 71.78p 69.39p 69.40p 401983
11/03/2024 69.00p 70.76p 69.00p 69.00p 287098
08/03/2024 69.20p 70.77p 69.00p 69.20p 333436
07/03/2024 69.20p 70.37p 69.10p 69.20p 498748
06/03/2024 69.40p 69.40p 69.00p 69.00p 1045607
05/03/2024 68.80p 69.60p 68.42p 69.00p 585575
04/03/2024 69.20p 70.00p 69.00p 69.00p 550570
01/03/2024 69.40p 69.40p 68.81p 69.20p 1256534
29/02/2024 68.80p 69.95p 68.80p 69.00p 318059
28/02/2024 69.80p 70.04p 69.40p 69.40p 1075648
27/02/2024 70.20p 70.60p 69.80p 70.00p 772192
26/02/2024 70.20p 70.84p 70.00p 70.20p 367430
23/02/2024 70.20p 71.20p 70.15p 70.20p 157925
22/02/2024 70.60p 70.60p 69.90p 70.00p 182380
21/02/2024 69.80p 70.60p 69.75p 70.00p 875983
20/02/2024 69.40p 70.20p 69.40p 70.20p 406685
19/02/2024 69.60p 70.00p 69.30p 69.80p 382562
16/02/2024 69.20p 70.25p 69.20p 69.40p 305225
15/02/2024 69.40p 69.95p 69.00p 69.20p 243239
14/02/2024 69.00p 69.80p 69.00p 69.20p 429878
13/02/2024 70.40p 70.40p 68.80p 70.20p 1200119
12/02/2024 70.40p 70.40p 69.80p 69.90p 2874786
09/02/2024 69.80p 70.40p 69.80p 70.40p 7528027
08/02/2024 70.00p 70.69p 69.93p 70.00p 969413
07/02/2024 69.60p 70.49p 69.60p 69.60p 224027
06/02/2024 69.40p 69.93p 69.40p 69.60p 465625
05/02/2024 69.60p 70.14p 69.50p 69.80p 494570
02/02/2024 69.00p 69.80p 69.00p 69.60p 477576
01/02/2024 69.00p 70.00p 69.00p 70.00p 368763
31/01/2024 69.20p 69.94p 69.20p 69.80p 1391624
30/01/2024 69.40p 69.80p 68.80p 69.50p 442106
29/01/2024 69.20p 70.10p 68.90p 69.40p 539453
26/01/2024 69.20p 70.60p 68.82p 69.50p 1366210
25/01/2024 68.80p 70.00p 68.60p 69.30p 236660
24/01/2024 68.60p 70.20p 68.60p 68.60p 121502
23/01/2024 68.40p 70.20p 68.40p 69.30p 520417
22/01/2024 68.40p 69.60p 68.40p 68.60p 4529541
19/01/2024 68.60p 70.18p 68.40p 68.40p 191343
18/01/2024 69.60p 69.60p 68.40p 68.40p 986857
17/01/2024 68.20p 69.00p 68.20p 69.00p 362641
16/01/2024 68.80p 69.66p 68.60p 68.60p 244437
15/01/2024 68.80p 70.04p 68.80p 70.00p 136018
12/01/2024 68.40p 69.94p 68.40p 68.60p 468342
11/01/2024 68.40p 69.44p 68.25p 68.40p 255927
10/01/2024 68.60p 69.20p 68.60p 68.70p 676088
09/01/2024 68.60p 69.40p 68.40p 68.80p 243421
08/01/2024 68.00p 69.00p 68.00p 68.80p 175806
05/01/2024 69.40p 69.77p 68.00p 68.00p 283325
04/01/2024 69.00p 69.57p 69.00p 69.00p 133003
03/01/2024 69.60p 71.20p 69.00p 69.00p 287928
02/01/2024 69.80p 71.08p 69.00p 69.00p 519582
29/12/2023 69.80p 71.40p 69.20p 69.20p 383244
28/12/2023 69.20p 70.31p 68.80p 69.40p 414278
27/12/2023 69.40p 70.80p 69.00p 70.20p 196842
22/12/2023 69.00p 71.00p 68.80p 70.80p 238790
21/12/2023 68.80p 70.34p 68.70p 69.40p 160799
20/12/2023 68.80p 70.00p 68.60p 69.60p 828760
19/12/2023 68.80p 69.05p 67.60p 68.00p 196308
18/12/2023 68.40p 68.94p 68.03p 68.60p 206774
15/12/2023 68.60p 69.60p 68.00p 69.40p 1653370
14/12/2023 69.60p 69.80p 68.30p 69.00p 528746
13/12/2023 68.80p 68.80p 67.93p 68.40p 626017
12/12/2023 68.40p 68.64p 67.52p 67.60p 249288
11/12/2023 67.00p 68.74p 67.00p 68.60p 335757
08/12/2023 66.80p 68.20p 66.80p 68.20p 600494
07/12/2023 67.80p 68.20p 67.07p 67.40p 173975
06/12/2023 68.00p 68.60p 66.80p 67.20p 1307514
05/12/2023 67.00p 67.24p 66.80p 67.00p 170457
04/12/2023 66.80p 67.40p 66.60p 66.80p 754936
01/12/2023 67.00p 68.40p 66.80p 66.80p 2558303
30/11/2023 66.80p 68.20p 66.80p 67.00p 407916
29/11/2023 67.00p 68.00p 67.00p 67.00p 238873
28/11/2023 67.20p 68.20p 67.00p 67.20p 578286
27/11/2023 66.40p 67.60p 66.20p 66.40p 403410
24/11/2023 66.60p 67.14p 66.00p 66.00p 214703
23/11/2023 66.00p 66.99p 66.00p 66.00p 396940
22/11/2023 66.00p 67.02p 66.00p 66.00p 184198
21/11/2023 66.00p 67.00p 65.80p 65.80p 177823
20/11/2023 66.00p 67.00p 66.00p 66.00p 119184
17/11/2023 67.00p 67.00p 64.20p 66.20p 176490
16/11/2023 65.60p 67.00p 65.40p 65.60p 269593
15/11/2023 65.20p 66.00p 65.20p 65.40p 311351
14/11/2023 64.00p 65.40p 64.00p 64.20p 226552
13/11/2023 64.80p 64.88p 64.50p 64.80p 244329
10/11/2023 63.60p 64.63p 63.60p 64.20p 527546
09/11/2023 64.40p 65.40p 64.13p 64.60p 222169
08/11/2023 64.20p 65.44p 63.67p 63.80p 930580
07/11/2023 63.80p 64.50p 63.40p 63.80p 476061
06/11/2023 64.80p 65.47p 63.32p 63.80p 532019
03/11/2023 66.20p 66.20p 63.67p 65.20p 1881292
02/11/2023 67.20p 67.66p 66.00p 66.00p 2726257
01/11/2023 65.80p 66.60p 65.70p 66.30p 125666
31/10/2023 66.20p 66.73p 65.80p 65.80p 445618
30/10/2023 65.80p 66.68p 65.60p 66.20p 560166
27/10/2023 66.00p 66.49p 65.80p 65.80p 638755
26/10/2023 66.00p 66.42p 65.40p 66.10p 532649
25/10/2023 66.60p 66.80p 66.20p 66.80p 180742
24/10/2023 66.80p 68.10p 66.60p 66.60p 421757
23/10/2023 67.00p 67.99p 66.60p 67.10p 103890
20/10/2023 67.20p 68.00p 66.80p 67.40p 598628
19/10/2023 67.60p 68.00p 67.52p 67.60p 234256
18/10/2023 69.00p 68.49p 67.60p 68.00p 1398048
17/10/2023 69.00p 69.00p 67.80p 68.00p 285013
16/10/2023 67.60p 68.39p 67.60p 67.80p 440961
13/10/2023 68.00p 69.00p 68.00p 68.30p 160143
12/10/2023 68.00p 69.55p 68.00p 68.80p 245849
11/10/2023 68.80p 69.39p 68.37p 69.20p 216906
10/10/2023 69.00p 69.40p 68.35p 69.40p 148237
09/10/2023 67.80p 68.40p 67.49p 68.40p 648952
06/10/2023 68.20p 68.40p 67.50p 68.20p 235990
05/10/2023 68.20p 68.40p 67.60p 68.40p 130935
04/10/2023 68.00p 68.80p 67.54p 68.20p 350795
03/10/2023 68.00p 68.48p 67.89p 68.00p 1168936
02/10/2023 70.40p 70.40p 68.20p 70.00p 332867
29/09/2023 69.20p 69.40p 68.45p 69.20p 120352
28/09/2023 70.00p 70.00p 68.60p 70.00p 102309
27/09/2023 69.20p 69.68p 68.80p 68.80p 141552
26/09/2023 69.20p 71.00p 69.00p 71.00p 919710
25/09/2023 70.20p 71.00p 69.40p 69.40p 124874
22/09/2023 70.00p 71.19p 70.00p 70.40p 190535
21/09/2023 70.80p 71.20p 70.25p 71.20p 371662
20/09/2023 71.40p 71.40p 70.40p 71.20p 144949
19/09/2023 70.20p 70.64p 69.80p 69.80p 448225
18/09/2023 70.00p 71.60p 70.00p 70.20p 613104
15/09/2023 71.00p 71.60p 70.44p 71.20p 559784
14/09/2023 69.40p 70.80p 69.30p 70.80p 776459
13/09/2023 69.00p 70.60p 69.00p 70.60p 330566
12/09/2023 69.80p 70.29p 69.00p 69.00p 70174
11/09/2023 69.60p 70.12p 69.40p 69.40p 373554
08/09/2023 69.60p 69.90p 69.15p 69.90p 449156
07/09/2023 69.00p 69.50p 69.00p 69.00p 52135
06/09/2023 68.60p 69.80p 68.40p 69.20p 264859
05/09/2023 69.20p 69.90p 68.90p 69.20p 557285
04/09/2023 69.60p 70.40p 69.17p 69.60p 74270
01/09/2023 68.60p 69.80p 68.60p 68.60p 115965
31/08/2023 69.20p 70.00p 69.20p 69.20p 220026
30/08/2023 69.00p 70.00p 69.00p 69.20p 635647
29/08/2023 68.80p 71.00p 68.80p 69.40p 330766
25/08/2023 67.60p 69.97p 67.60p 68.90p 417212
24/08/2023 68.60p 69.00p 67.80p 67.80p 1611834
23/08/2023 68.40p 69.92p 67.74p 69.30p 136850
22/08/2023 67.80p 69.64p 67.20p 67.40p 304268
21/08/2023 67.80p 69.22p 67.20p 67.20p 296427
18/08/2023 67.40p 67.90p 67.40p 67.40p 145707
17/08/2023 68.20p 68.80p 67.80p 67.80p 369241
16/08/2023 68.60p 69.64p 68.40p 68.40p 373613
15/08/2023 69.40p 72.00p 68.80p 69.10p 100741
14/08/2023 69.60p 70.09p 69.40p 69.90p 414813
11/08/2023 70.40p 70.40p 69.60p 69.90p 203031
10/08/2023 69.80p 70.49p 69.75p 70.30p 494362
09/08/2023 69.60p 70.00p 69.20p 69.70p 272116
08/08/2023 69.40p 69.40p 68.96p 69.20p 210824
07/08/2023 68.80p 69.60p 68.80p 69.60p 595155
04/08/2023 69.00p 69.62p 68.80p 68.80p 790385
03/08/2023 69.80p 70.24p 69.20p 69.20p 103595
02/08/2023 70.00p 70.52p 69.69p 70.20p 571711
01/08/2023 70.40p 71.13p 70.15p 70.80p 401558
31/07/2023 70.80p 71.10p 70.49p 70.80p 1013260
28/07/2023 71.00p 71.40p 70.77p 71.00p 196876
27/07/2023 70.80p 71.80p 70.20p 71.00p 196648
26/07/2023 70.40p 70.76p 69.90p 70.60p 412242
25/07/2023 70.40p 71.20p 70.00p 70.20p 420211
24/07/2023 71.00p 71.20p 70.00p 70.00p 488533
21/07/2023 70.60p 71.40p 69.60p 71.40p 290760
20/07/2023 70.60p 71.20p 69.76p 71.20p 456523
19/07/2023 70.40p 70.70p 69.20p 70.70p 489819
18/07/2023 68.40p 69.40p 68.17p 69.40p 309915
17/07/2023 68.20p 68.95p 67.60p 67.60p 457500
14/07/2023 67.80p 68.98p 67.39p 67.80p 689375
13/07/2023 67.60p 69.15p 67.40p 67.80p 972500
12/07/2023 67.00p 69.60p 67.00p 67.80p 537053
11/07/2023 67.40p 69.40p 66.93p 67.10p 1731673
10/07/2023 67.40p 68.80p 66.70p 67.20p 6538468
07/07/2023 67.80p 68.00p 67.00p 67.30p 119444
06/07/2023 68.20p 68.79p 67.42p 67.50p 134928
05/07/2023 69.00p 69.80p 68.37p 69.00p 535938
04/07/2023 69.00p 69.87p 69.00p 69.00p 130859
03/07/2023 69.20p 69.95p 69.00p 69.20p 398839
30/06/2023 69.00p 69.40p 68.69p 69.00p 366908
29/06/2023 69.00p 69.48p 68.60p 69.00p 323230
28/06/2023 68.40p 69.80p 68.40p 69.40p 202522
27/06/2023 68.80p 70.20p 68.40p 68.80p 441967
26/06/2023 69.00p 70.00p 68.90p 70.00p 305666
23/06/2023 69.80p 70.00p 68.86p 69.20p 453990
22/06/2023 69.00p 69.90p 68.90p 69.80p 611502
21/06/2023 70.20p 70.20p 69.45p 70.20p 356541
20/06/2023 69.00p 70.90p 69.00p 70.40p 141007
19/06/2023 69.60p 70.65p 69.60p 70.20p 420999
16/06/2023 70.20p 71.80p 68.00p 71.00p 696830
15/06/2023 69.60p 70.73p 69.60p 70.20p 336367
14/06/2023 69.40p 70.51p 69.40p 69.40p 136898

*Close Price adjusted for both dividends and splits