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
01/02/2017 75.00p 75.50p 74.50p 74.62p 167908
31/01/2017 74.75p 75.25p 74.58p 74.75p 317816
30/01/2017 74.75p 74.75p 74.01p 74.50p 336864
27/01/2017 74.75p 75.25p 74.48p 74.75p 165848
26/01/2017 75.50p 75.50p 74.51p 75.50p 152278
25/01/2017 75.00p 75.50p 74.72p 75.50p 212208
24/01/2017 75.25p 75.25p 74.12p 74.75p 128117
23/01/2017 75.25p 75.25p 74.00p 74.25p 277176
20/01/2017 75.25p 76.00p 75.00p 75.38p 206861
19/01/2017 76.25p 76.25p 75.26p 75.50p 90163
18/01/2017 76.25p 76.25p 75.51p 75.75p 80988
17/01/2017 77.00p 77.00p 75.65p 76.00p 144877
16/01/2017 77.50p 77.50p 76.23p 77.25p 249362
13/01/2017 77.75p 77.75p 76.75p 77.00p 262037
12/01/2017 76.75p 77.50p 76.26p 76.75p 163875
11/01/2017 77.00p 77.15p 76.50p 76.75p 227041
10/01/2017 78.00p 78.00p 76.50p 76.75p 364502
09/01/2017 76.75p 78.00p 76.75p 77.50p 195986
06/01/2017 77.00p 77.00p 76.50p 77.00p 153569
05/01/2017 77.50p 77.50p 76.50p 76.50p 241769
04/01/2017 77.75p 77.75p 77.08p 77.75p 349643
03/01/2017 77.50p 78.00p 77.11p 77.38p 187243
30/12/2016 77.25p 77.25p 76.25p 76.63p 43767
29/12/2016 76.25p 77.25p 76.10p 76.25p 100844
28/12/2016 76.50p 77.00p 76.00p 76.75p 293017
23/12/2016 76.00p 76.59p 76.00p 76.00p 36435
22/12/2016 75.75p 77.00p 75.75p 77.00p 183703
21/12/2016 76.50p 76.50p 75.75p 76.25p 173393
20/12/2016 76.25p 76.27p 75.71p 76.13p 366136
19/12/2016 75.25p 75.83p 74.50p 75.13p 137555
16/12/2016 76.00p 76.00p 74.25p 74.25p 199943
15/12/2016 75.50p 75.75p 74.65p 75.25p 190421
14/12/2016 74.75p 75.12p 74.65p 75.00p 182028
13/12/2016 74.00p 75.25p 74.00p 74.75p 418780
12/12/2016 73.75p 74.75p 73.75p 73.75p 130375
09/12/2016 74.50p 74.50p 73.50p 73.75p 132599
08/12/2016 74.25p 74.25p 73.61p 74.25p 223289
07/12/2016 74.00p 74.00p 73.15p 74.00p 223289
06/12/2016 73.00p 73.25p 72.51p 73.25p 176347
05/12/2016 73.50p 73.51p 72.90p 73.50p 94291
02/12/2016 73.50p 73.50p 72.60p 73.50p 246669
01/12/2016 73.25p 73.54p 72.75p 72.75p 250073
30/11/2016 74.50p 74.50p 73.50p 73.50p 451281
29/11/2016 74.00p 74.00p 73.25p 73.75p 127081
28/11/2016 73.75p 74.11p 73.29p 73.75p 173479
25/11/2016 74.50p 74.50p 73.75p 73.75p 154957
24/11/2016 73.75p 74.06p 73.50p 73.50p 78170
23/11/2016 74.50p 74.50p 73.50p 73.50p 243617
22/11/2016 74.00p 74.23p 73.25p 73.75p 522321
21/11/2016 74.25p 74.25p 73.00p 73.00p 433251
18/11/2016 74.25p 74.25p 73.25p 73.25p 100900
17/11/2016 74.00p 74.00p 73.01p 73.50p 108684
16/11/2016 73.75p 74.00p 72.54p 73.00p 289245
15/11/2016 74.00p 74.25p 73.25p 73.75p 261014
14/11/2016 73.50p 73.75p 72.75p 73.00p 279195
11/11/2016 74.25p 74.45p 72.50p 72.50p 337789
10/11/2016 76.25p 76.25p 74.00p 74.00p 381316
09/11/2016 74.00p 75.50p 72.75p 74.75p 742653
08/11/2016 75.75p 76.00p 74.75p 74.75p 133614
07/11/2016 75.00p 75.56p 74.75p 74.75p 395504
04/11/2016 75.00p 75.47p 74.00p 74.00p 287509
03/11/2016 75.50p 75.75p 75.00p 75.00p 213894
02/11/2016 75.75p 76.31p 75.50p 75.50p 283888
01/11/2016 76.50p 76.95p 75.75p 75.75p 415998
31/10/2016 77.00p 77.00p 76.32p 76.75p 150245
28/10/2016 76.25p 77.25p 75.83p 77.00p 150834
27/10/2016 76.00p 77.00p 75.79p 77.00p 270564
26/10/2016 77.25p 77.25p 76.06p 76.75p 179535
25/10/2016 77.50p 77.50p 77.00p 77.25p 248596
24/10/2016 77.25p 77.75p 76.88p 77.00p 441083
21/10/2016 77.25p 77.25p 76.32p 77.00p 108796
20/10/2016 75.25p 77.25p 75.25p 76.00p 347410
19/10/2016 76.00p 76.56p 75.00p 75.75p 279867
18/10/2016 75.50p 77.16p 75.50p 76.00p 457577
17/10/2016 75.75p 76.62p 75.50p 75.50p 152030
14/10/2016 76.00p 76.75p 75.75p 76.13p 277699
13/10/2016 76.00p 76.50p 75.75p 75.75p 145917
12/10/2016 76.50p 77.25p 76.50p 76.75p 202637
11/10/2016 77.75p 77.75p 76.50p 77.50p 234660
10/10/2016 77.75p 77.75p 76.83p 77.50p 188973
07/10/2016 78.00p 78.00p 76.75p 77.25p 119898
06/10/2016 77.50p 78.00p 76.75p 76.75p 347887
05/10/2016 78.75p 79.25p 77.75p 77.75p 439095
04/10/2016 78.50p 79.50p 78.17p 78.25p 981009
03/10/2016 76.50p 78.25p 76.50p 78.00p 312392
30/09/2016 77.00p 77.50p 76.25p 77.00p 316514
29/09/2016 77.00p 77.89p 77.00p 77.00p 181565
28/09/2016 77.50p 77.50p 76.75p 77.50p 254833
27/09/2016 77.00p 77.00p 76.38p 76.75p 208077
26/09/2016 78.25p 78.25p 76.45p 77.25p 224298
23/09/2016 78.50p 78.50p 77.10p 78.25p 269941
22/09/2016 78.00p 78.25p 77.00p 78.00p 288862
21/09/2016 76.75p 77.75p 76.75p 77.75p 150073
20/09/2016 77.00p 77.75p 76.83p 77.25p 105429
19/09/2016 76.75p 77.75p 76.75p 76.75p 214051
16/09/2016 75.75p 77.25p 75.75p 76.75p 1734927
15/09/2016 75.75p 76.75p 75.50p 76.00p 243493
14/09/2016 76.00p 76.75p 75.75p 75.75p 174751
13/09/2016 76.00p 76.75p 75.75p 76.00p 272806
12/09/2016 75.75p 76.75p 75.75p 75.75p 241307
09/09/2016 78.25p 78.25p 77.00p 77.75p 192113
08/09/2016 78.00p 78.50p 77.70p 77.88p 388551
07/09/2016 77.25p 78.00p 77.25p 77.50p 233981
06/09/2016 77.75p 78.49p 77.50p 77.50p 127484
05/09/2016 78.00p 78.49p 77.74p 78.00p 309321
02/09/2016 77.00p 78.50p 77.00p 78.25p 454360
01/09/2016 77.75p 78.00p 76.95p 77.25p 299432
31/08/2016 77.50p 77.79p 76.75p 77.25p 317146
30/08/2016 78.25p 78.25p 77.50p 78.00p 204602
26/08/2016 78.00p 78.00p 77.25p 77.75p 190015
25/08/2016 77.50p 78.00p 77.06p 77.75p 239359
24/08/2016 78.50p 78.50p 77.63p 77.63p 67662
23/08/2016 78.00p 78.44p 77.75p 77.75p 376768
22/08/2016 77.50p 77.88p 77.31p 77.75p 172483
19/08/2016 77.50p 77.84p 77.32p 77.50p 305934
18/08/2016 78.50p 78.50p 77.58p 77.88p 279780
17/08/2016 78.50p 78.50p 77.36p 78.00p 87114
16/08/2016 77.50p 78.50p 77.50p 78.13p 373330
15/08/2016 78.50p 78.75p 77.75p 78.75p 185653
12/08/2016 78.25p 78.50p 77.65p 78.50p 381499
11/08/2016 78.00p 78.00p 77.25p 77.75p 333254
10/08/2016 77.50p 77.85p 77.14p 77.50p 295872
09/08/2016 77.00p 77.75p 76.80p 77.75p 165144
08/08/2016 78.00p 78.00p 76.75p 77.25p 232982
05/08/2016 77.25p 77.25p 76.75p 77.13p 190824
04/08/2016 76.00p 76.74p 75.35p 76.38p 275500
03/08/2016 75.75p 76.03p 75.50p 76.00p 313005
02/08/2016 76.25p 76.25p 75.50p 76.25p 336312
01/08/2016 76.75p 77.49p 76.01p 76.75p 295427
29/07/2016 76.25p 76.75p 76.00p 76.75p 248117
28/07/2016 77.25p 77.25p 76.44p 77.00p 294942
27/07/2016 77.00p 77.08p 76.50p 77.00p 292246
26/07/2016 77.00p 77.17p 76.11p 76.50p 250724
25/07/2016 76.75p 77.00p 76.26p 76.50p 373137
22/07/2016 76.75p 76.75p 76.25p 76.75p 59940
21/07/2016 76.75p 76.90p 76.25p 76.50p 508261
20/07/2016 76.75p 77.27p 76.50p 77.13p 431274
19/07/2016 76.25p 76.65p 76.00p 76.25p 258281
18/07/2016 76.50p 77.25p 76.00p 76.25p 498707
15/07/2016 75.75p 76.50p 75.58p 76.25p 260269
14/07/2016 76.75p 76.84p 75.50p 76.75p 753386
13/07/2016 75.75p 76.74p 75.75p 75.75p 324456
12/07/2016 77.00p 77.00p 75.76p 76.00p 209865
11/07/2016 75.25p 76.50p 74.76p 76.25p 299378
08/07/2016 74.00p 74.83p 73.75p 74.37p 183886
07/07/2016 75.25p 75.25p 74.00p 75.25p 300303
06/07/2016 74.75p 74.75p 74.00p 74.75p 259320
05/07/2016 74.75p 75.50p 73.75p 74.50p 505364
04/07/2016 75.00p 76.00p 74.82p 75.50p 612930
01/07/2016 73.00p 76.50p 73.00p 76.50p 277944
30/06/2016 71.25p 73.75p 71.25p 73.00p 394095
29/06/2016 72.00p 72.11p 70.51p 71.25p 199696
28/06/2016 71.00p 71.75p 70.17p 70.75p 239048
27/06/2016 70.50p 71.42p 69.75p 69.75p 148523
24/06/2016 67.00p 71.80p 67.00p 71.75p 561900
23/06/2016 73.50p 73.75p 72.38p 73.50p 232675
22/06/2016 72.50p 73.00p 72.04p 72.25p 282936
21/06/2016 71.00p 72.25p 71.00p 72.00p 372942
20/06/2016 71.75p 72.00p 71.25p 71.25p 212714
17/06/2016 70.50p 70.74p 69.75p 69.75p 321278
16/06/2016 68.75p 70.00p 68.75p 69.50p 281596
15/06/2016 69.25p 70.75p 69.25p 69.75p 405123
14/06/2016 70.25p 70.63p 69.25p 69.50p 301155
13/06/2016 70.50p 71.25p 70.25p 70.50p 323155
10/06/2016 72.25p 72.25p 71.00p 71.50p 318739
09/06/2016 72.25p 73.25p 72.25p 73.25p 74894
08/06/2016 73.25p 73.25p 72.40p 73.25p 207405
07/06/2016 72.75p 73.50p 72.30p 73.25p 211744
06/06/2016 72.25p 73.11p 72.25p 73.00p 228714
03/06/2016 72.00p 73.00p 71.75p 72.50p 241182
02/06/2016 71.50p 72.75p 71.50p 71.75p 308029
01/06/2016 72.25p 72.25p 71.50p 72.25p 248837
31/05/2016 73.00p 73.00p 71.79p 72.50p 324609
27/05/2016 72.50p 72.50p 72.03p 72.50p 279145
26/05/2016 72.25p 72.50p 71.75p 72.00p 411417
25/05/2016 72.50p 72.67p 71.75p 71.75p 275113
24/05/2016 71.75p 72.25p 71.08p 71.50p 282551
23/05/2016 71.64p 71.95p 71.25p 71.50p 175309
20/05/2016 71.50p 71.50p 71.00p 71.00p 260258
19/05/2016 70.75p 71.56p 70.25p 70.75p 497852
18/05/2016 72.00p 72.00p 71.00p 71.75p 389533
17/05/2016 72.25p 72.25p 71.50p 72.25p 377547
16/05/2016 71.50p 72.08p 71.45p 72.00p 224409
13/05/2016 71.25p 71.75p 70.80p 71.75p 318960
12/05/2016 72.00p 72.00p 71.33p 71.50p 265821
11/05/2016 71.50p 72.03p 71.50p 71.75p 295017
10/05/2016 71.75p 72.24p 71.50p 71.75p 234803
09/05/2016 72.00p 72.02p 71.00p 71.25p 231265
06/05/2016 70.75p 71.42p 70.75p 71.00p 205802
05/05/2016 72.00p 72.00p 70.88p 71.00p 897276
04/05/2016 71.50p 71.93p 70.75p 71.00p 434485
03/05/2016 71.50p 72.23p 71.00p 71.25p 420348
29/04/2016 72.25p 72.25p 71.72p 72.25p 261227
28/04/2016 71.75p 72.50p 71.50p 72.50p 481254
27/04/2016 71.50p 72.25p 71.39p 72.25p 285670
26/04/2016 71.75p 72.25p 71.50p 71.75p 260032
25/04/2016 72.00p 72.50p 71.25p 71.50p 361902
22/04/2016 72.75p 72.75p 71.75p 71.75p 500798
21/04/2016 72.75p 73.25p 72.00p 72.25p 398983
20/04/2016 73.00p 73.50p 72.50p 73.50p 427238

*Close Price adjusted for both dividends and splits