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
19/04/2016 73.00p 73.75p 72.75p 73.37p 489622
18/04/2016 72.50p 73.00p 72.06p 72.62p 516059
15/04/2016 73.50p 73.50p 72.80p 73.00p 334536
14/04/2016 73.00p 73.67p 72.50p 73.00p 360536
13/04/2016 72.75p 73.50p 72.50p 73.12p 423169
12/04/2016 72.00p 72.50p 72.00p 72.38p 178639
11/04/2016 72.99p 72.99p 72.00p 72.50p 237620
08/04/2016 72.25p 72.75p 71.87p 72.38p 241480
07/04/2016 72.38p 73.25p 71.89p 72.13p 385590
06/04/2016 72.75p 73.25p 71.75p 73.25p 523210
05/04/2016 71.75p 72.50p 71.50p 72.00p 573630
04/04/2016 72.25p 73.00p 71.89p 72.75p 577277
01/04/2016 72.75p 72.75p 71.75p 72.50p 484177
31/03/2016 71.75p 72.75p 71.75p 72.75p 263088
30/03/2016 71.75p 72.75p 71.75p 72.75p 258055
29/03/2016 71.50p 72.56p 71.50p 72.25p 455221
24/03/2016 71.75p 72.75p 71.75p 72.75p 243202
23/03/2016 72.75p 73.00p 72.14p 72.75p 629672
22/03/2016 71.75p 72.46p 71.25p 72.25p 426590
21/03/2016 71.50p 72.15p 71.39p 72.00p 218249
18/03/2016 71.00p 72.10p 71.00p 71.00p 279781
17/03/2016 72.50p 72.50p 71.25p 71.75p 430111
16/03/2016 71.75p 72.50p 71.50p 72.50p 329826
15/03/2016 71.25p 71.75p 71.01p 71.75p 379169
14/03/2016 72.00p 72.00p 71.25p 71.50p 356936
11/03/2016 71.75p 71.89p 71.11p 71.75p 180184
10/03/2016 71.75p 72.00p 70.50p 70.50p 303805
09/03/2016 71.50p 72.00p 70.76p 71.75p 172674
08/03/2016 71.25p 71.83p 70.75p 71.50p 222100
07/03/2016 72.00p 72.35p 71.25p 71.50p 361483
04/03/2016 71.75p 72.50p 71.50p 72.25p 282923
03/03/2016 72.00p 72.50p 71.30p 72.00p 323567
02/03/2016 71.50p 72.25p 71.50p 72.25p 199114
01/03/2016 72.00p 72.50p 71.75p 72.50p 273187
29/02/2016 71.50p 72.00p 71.33p 72.00p 276077
26/02/2016 72.00p 72.75p 71.07p 71.75p 245994
25/02/2016 71.00p 71.50p 70.19p 71.50p 246569
24/02/2016 70.25p 70.79p 69.50p 70.25p 173254
23/02/2016 71.25p 71.25p 70.25p 71.00p 344523
22/02/2016 70.75p 71.50p 70.50p 71.50p 438698
19/02/2016 70.00p 70.50p 69.64p 70.50p 186524
18/02/2016 70.50p 70.50p 69.69p 70.25p 185052
17/02/2016 68.75p 70.17p 68.75p 69.75p 288768
16/02/2016 69.19p 69.50p 68.50p 69.00p 144795
15/02/2016 69.50p 69.75p 68.50p 68.50p 729452
12/02/2016 68.25p 68.50p 67.15p 67.50p 246673
11/02/2016 67.50p 68.25p 66.63p 67.00p 393397
10/02/2016 67.75p 68.50p 67.75p 67.75p 332679
09/02/2016 67.50p 68.25p 67.30p 67.50p 346819
08/02/2016 69.75p 69.94p 68.00p 68.25p 619787
05/02/2016 70.00p 70.75p 69.75p 70.00p 266465
04/02/2016 70.00p 70.70p 69.51p 69.75p 309653
03/02/2016 70.50p 71.25p 69.50p 69.50p 344369
02/02/2016 71.00p 71.75p 70.50p 70.50p 401432
01/02/2016 72.00p 72.00p 71.00p 71.00p 348210
29/01/2016 70.50p 71.92p 70.50p 71.25p 172600
28/01/2016 70.75p 71.00p 69.75p 69.75p 258538
27/01/2016 69.50p 70.50p 69.25p 70.00p 534434
26/01/2016 68.00p 70.00p 68.00p 69.50p 276161
25/01/2016 68.75p 69.50p 68.75p 68.75p 140632
22/01/2016 68.75p 69.84p 68.75p 68.75p 139144
21/01/2016 67.00p 68.46p 66.07p 68.00p 353625
20/01/2016 68.00p 68.00p 66.25p 66.25p 460373
19/01/2016 69.25p 69.70p 68.61p 69.00p 232167
18/01/2016 68.25p 68.70p 67.75p 68.00p 308709
15/01/2016 69.25p 69.62p 67.75p 67.75p 273957
14/01/2016 69.00p 69.75p 68.67p 69.25p 285082
13/01/2016 70.75p 70.75p 70.10p 70.25p 418017
12/01/2016 69.75p 70.25p 69.40p 69.50p 1060034
11/01/2016 69.00p 69.88p 69.00p 69.00p 224178
08/01/2016 70.25p 70.64p 69.50p 69.50p 325198
07/01/2016 69.25p 70.00p 69.15p 70.00p 189789
06/01/2016 71.75p 71.75p 71.19p 71.50p 125529
05/01/2016 71.75p 71.89p 71.14p 71.63p 240091
04/01/2016 71.75p 72.43p 70.94p 71.50p 237993
31/12/2015 73.25p 73.25p 72.50p 72.62p 69804
30/12/2015 73.00p 73.25p 72.75p 72.75p 145416
29/12/2015 71.75p 72.65p 71.75p 72.00p 90367
24/12/2015 72.55p 72.63p 71.91p 72.25p 113169
23/12/2015 71.75p 72.23p 71.54p 71.75p 217321
22/12/2015 70.75p 71.30p 70.50p 70.75p 219294
21/12/2015 71.25p 71.50p 70.25p 70.63p 365343
18/12/2015 71.25p 71.25p 70.50p 70.50p 272415
17/12/2015 71.50p 72.24p 70.75p 70.75p 213861
16/12/2015 71.00p 71.13p 70.63p 71.00p 295637
15/12/2015 70.50p 70.88p 69.90p 70.88p 265399
14/12/2015 69.75p 70.42p 69.25p 69.25p 188909
11/12/2015 70.75p 71.00p 69.61p 70.13p 501945
10/12/2015 71.50p 71.75p 71.25p 71.25p 158550
09/12/2015 72.00p 72.05p 71.25p 71.88p 328189
08/12/2015 71.75p 72.25p 71.63p 71.63p 436277
07/12/2015 72.75p 72.75p 72.00p 72.00p 352383
04/12/2015 72.25p 72.50p 71.50p 71.75p 289832
03/12/2015 73.25p 73.25p 71.75p 71.75p 237745
02/12/2015 73.00p 73.25p 72.69p 73.25p 85983
01/12/2015 72.75p 73.17p 72.50p 72.50p 130749
30/11/2015 72.50p 72.70p 72.18p 72.25p 134858
27/11/2015 72.56p 72.56p 72.08p 72.38p 47122
26/11/2015 72.50p 72.75p 72.01p 72.75p 98372
25/11/2015 72.25p 72.44p 71.74p 72.00p 115962
24/11/2015 71.25p 71.89p 71.11p 71.75p 125240
23/11/2015 71.25p 72.50p 71.25p 72.25p 314463
20/11/2015 72.50p 72.50p 71.61p 72.50p 99275
19/11/2015 71.25p 72.50p 71.25p 72.50p 84426
18/11/2015 71.50p 71.75p 71.05p 71.75p 129347
17/11/2015 71.00p 71.75p 70.51p 71.75p 345732
16/11/2015 70.00p 70.50p 70.00p 70.50p 618857
13/11/2015 69.75p 70.25p 69.59p 70.25p 947446
12/11/2015 71.00p 71.00p 70.46p 70.75p 178885
11/11/2015 70.50p 71.41p 70.50p 70.75p 325397
10/11/2015 71.00p 71.12p 70.55p 71.00p 256358
09/11/2015 71.25p 71.55p 70.75p 71.25p 118217
06/11/2015 71.75p 71.75p 71.35p 71.75p 228114
05/11/2015 71.25p 71.68p 71.00p 71.00p 353697
04/11/2015 71.75p 71.75p 71.44p 71.75p 214955
03/11/2015 71.50p 71.50p 71.02p 71.50p 175708
02/11/2015 71.25p 71.50p 70.38p 71.50p 288520
30/10/2015 71.50p 71.81p 71.10p 71.75p 259701
29/10/2015 72.00p 72.00p 71.32p 72.00p 254206
28/10/2015 71.25p 72.00p 71.13p 72.00p 353799
27/10/2015 71.75p 71.89p 71.45p 71.75p 121796
26/10/2015 71.75p 72.25p 71.63p 72.00p 250398
23/10/2015 72.25p 72.25p 71.69p 72.00p 183522
22/10/2015 71.25p 71.75p 70.88p 71.75p 257330
21/10/2015 71.00p 71.50p 70.68p 71.50p 286770
20/10/2015 70.50p 71.18p 70.35p 71.00p 129750
19/10/2015 71.25p 71.25p 70.54p 71.25p 184654
16/10/2015 71.00p 71.03p 70.57p 71.00p 121097
15/10/2015 70.50p 70.75p 70.23p 70.75p 110409
14/10/2015 69.75p 70.50p 69.75p 70.25p 78808
13/10/2015 71.00p 71.00p 70.04p 71.00p 279744
12/10/2015 71.00p 71.50p 70.47p 71.00p 74237
09/10/2015 71.50p 71.50p 70.25p 71.50p 185326
08/10/2015 70.50p 70.90p 70.20p 70.25p 232334
07/10/2015 72.00p 72.00p 71.00p 71.50p 351624
06/10/2015 71.25p 71.56p 70.95p 71.38p 310266
05/10/2015 71.75p 71.75p 70.75p 70.75p 181491
02/10/2015 70.50p 70.75p 69.50p 70.13p 241923
01/10/2015 70.50p 70.50p 69.75p 70.25p 144784
30/09/2015 69.25p 69.38p 68.72p 69.38p 230563
29/09/2015 67.50p 68.50p 67.00p 68.00p 221809
28/09/2015 68.50p 69.73p 68.12p 68.12p 188746
25/09/2015 68.50p 69.73p 68.42p 69.13p 223645
24/09/2015 68.50p 68.64p 67.75p 68.12p 123387
23/09/2015 68.25p 68.51p 67.60p 67.75p 259997
22/09/2015 69.25p 69.25p 67.50p 67.50p 118891
21/09/2015 69.00p 69.25p 68.66p 69.25p 312127
18/09/2015 68.25p 69.00p 68.25p 69.00p 206337
17/09/2015 69.50p 69.75p 69.00p 69.00p 377289
16/09/2015 69.50p 70.00p 69.25p 69.25p 218877
15/09/2015 69.75p 69.75p 68.30p 69.38p 86931
14/09/2015 69.25p 69.50p 68.31p 69.50p 141443
11/09/2015 69.00p 69.27p 68.50p 68.88p 137676
10/09/2015 69.50p 69.50p 68.83p 69.25p 83054
09/09/2015 69.50p 70.17p 69.50p 69.50p 95379
08/09/2015 69.00p 69.25p 67.80p 68.75p 209161
07/09/2015 68.00p 68.00p 67.55p 68.00p 168969
04/09/2015 68.50p 68.50p 67.00p 67.50p 311397
03/09/2015 68.75p 69.00p 67.62p 68.50p 135815
02/09/2015 67.50p 68.00p 67.37p 67.75p 655686
01/09/2015 68.00p 68.00p 67.22p 67.50p 432222
28/08/2015 68.00p 68.50p 68.00p 68.50p 243727
27/08/2015 67.50p 68.39p 67.25p 68.00p 239454
26/08/2015 67.00p 67.50p 66.50p 66.75p 700888
25/08/2015 66.50p 67.75p 66.30p 67.25p 728294
24/08/2015 67.25p 67.38p 64.42p 64.75p 1041114
21/08/2015 69.75p 69.75p 68.50p 68.50p 357670
20/08/2015 70.00p 70.50p 69.76p 70.13p 236265
19/08/2015 70.50p 71.23p 70.25p 70.25p 328297
18/08/2015 71.00p 71.25p 70.75p 71.13p 238201
17/08/2015 71.25p 71.50p 70.75p 71.38p 280901
14/08/2015 71.00p 71.65p 71.00p 71.00p 153580
13/08/2015 71.00p 71.81p 70.90p 71.00p 62560
12/08/2015 71.50p 71.50p 70.50p 70.75p 678006
11/08/2015 72.25p 72.25p 71.75p 71.75p 151550
10/08/2015 72.25p 72.44p 71.75p 72.00p 454958
07/08/2015 72.50p 72.50p 72.12p 72.50p 173182
06/08/2015 72.00p 72.75p 72.00p 72.75p 99793
05/08/2015 72.00p 72.25p 71.50p 72.25p 350341
04/08/2015 71.25p 72.25p 71.25p 72.25p 194582
03/08/2015 71.50p 71.72p 71.11p 71.50p 252868
31/07/2015 71.25p 71.25p 70.51p 71.25p 213655
30/07/2015 70.75p 71.25p 70.56p 71.25p 640302
29/07/2015 71.00p 71.00p 70.36p 71.00p 98452
28/07/2015 70.50p 71.00p 70.25p 70.25p 458328
27/07/2015 71.25p 71.32p 70.25p 70.25p 245792
24/07/2015 71.25p 71.85p 71.00p 71.00p 455514
23/07/2015 72.00p 72.25p 71.26p 72.25p 127091
22/07/2015 71.25p 71.92p 71.25p 71.25p 249359
21/07/2015 72.10p 72.35p 72.10p 72.25p 116671
20/07/2015 72.25p 72.70p 72.00p 72.38p 234507
17/07/2015 72.00p 72.50p 72.00p 72.25p 194160
16/07/2015 72.00p 72.50p 71.75p 72.00p 280261
15/07/2015 72.00p 72.00p 71.50p 71.75p 230220
14/07/2015 71.75p 72.00p 71.22p 71.50p 290515
13/07/2015 71.75p 72.00p 71.60p 71.75p 278684
10/07/2015 71.00p 71.50p 70.78p 71.50p 340361
09/07/2015 69.50p 70.50p 69.50p 70.50p 350470
08/07/2015 69.50p 70.25p 69.25p 69.75p 422459
07/07/2015 70.25p 70.25p 69.00p 69.00p 534904

*Close Price adjusted for both dividends and splits