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
06/07/2015 69.50p 70.25p 69.27p 70.25p 332246
03/07/2015 70.00p 70.56p 70.00p 70.00p 172831
02/07/2015 70.50p 71.00p 70.25p 71.00p 245892
01/07/2015 70.50p 71.00p 70.00p 70.50p 685377
30/06/2015 70.25p 70.25p 69.54p 70.00p 523295
29/06/2015 70.75p 71.50p 70.20p 70.25p 935405
26/06/2015 71.50p 72.00p 71.35p 71.50p 65722
25/06/2015 71.75p 72.28p 71.50p 71.50p 702438
24/06/2015 72.25p 72.58p 72.08p 72.50p 128045
23/06/2015 72.50p 73.24p 72.50p 72.75p 136420
22/06/2015 72.00p 72.75p 72.00p 72.75p 241725
19/06/2015 71.50p 72.00p 70.50p 72.00p 211134
18/06/2015 70.75p 71.50p 70.50p 71.50p 359927
17/06/2015 71.75p 71.75p 71.00p 71.50p 111298
16/06/2015 71.00p 71.50p 70.03p 71.00p 407526
15/06/2015 71.50p 71.88p 71.25p 71.50p 64328
12/06/2015 72.00p 72.10p 71.50p 71.88p 317201
11/06/2015 72.25p 72.60p 71.75p 72.13p 263059
10/06/2015 71.75p 72.00p 71.55p 72.00p 1035726
09/06/2015 72.00p 72.17p 71.25p 71.50p 133710
08/06/2015 72.75p 72.75p 71.76p 72.13p 170852
05/06/2015 73.00p 73.00p 71.75p 72.25p 857329
04/06/2015 73.25p 73.56p 72.50p 72.87p 171610
03/06/2015 73.50p 74.03p 73.08p 73.87p 188594
02/06/2015 73.75p 74.25p 72.75p 74.00p 851176
01/06/2015 74.25p 74.71p 73.50p 73.75p 177182
29/05/2015 74.50p 74.50p 73.75p 74.12p 269601
28/05/2015 74.25p 74.50p 74.13p 74.25p 224103
27/05/2015 73.50p 74.50p 72.95p 74.25p 351539
26/05/2015 73.50p 73.85p 72.94p 73.12p 624060
22/05/2015 73.25p 73.96p 73.19p 73.25p 234165
21/05/2015 73.25p 73.75p 73.14p 73.37p 179424
20/05/2015 73.50p 73.62p 72.86p 73.50p 216430
19/05/2015 73.00p 73.75p 72.75p 73.00p 458856
18/05/2015 72.75p 72.75p 71.75p 72.75p 136376
15/05/2015 72.75p 72.75p 71.75p 71.75p 143415
14/05/2015 71.75p 72.25p 71.24p 72.25p 250627
13/05/2015 72.15p 72.50p 71.74p 71.88p 314607
12/05/2015 71.50p 72.25p 71.26p 72.25p 439791
11/05/2015 72.25p 72.75p 71.70p 72.75p 245350
08/05/2015 72.00p 72.25p 71.05p 72.25p 444639
07/05/2015 70.75p 71.00p 69.75p 70.00p 607189
06/05/2015 71.25p 71.50p 70.75p 71.50p 333865
05/05/2015 71.50p 71.50p 71.00p 71.00p 201048
01/05/2015 71.00p 71.39p 70.75p 70.75p 130651
30/04/2015 71.50p 71.54p 71.00p 71.50p 165052
29/04/2015 71.50p 72.25p 70.87p 71.00p 388132
28/04/2015 72.50p 72.50p 71.64p 72.00p 330470
27/04/2015 72.50p 72.59p 71.75p 72.50p 280566
24/04/2015 72.50p 72.96p 71.86p 72.50p 276309
23/04/2015 71.75p 72.17p 71.50p 71.75p 238650
22/04/2015 72.25p 72.63p 71.50p 71.50p 379308
21/04/2015 72.00p 72.50p 71.75p 72.00p 346995
20/04/2015 72.00p 72.13p 71.39p 71.75p 173201
17/04/2015 72.00p 72.60p 71.25p 71.25p 602141
16/04/2015 72.75p 72.75p 72.04p 72.50p 108752
15/04/2015 72.25p 72.63p 71.86p 72.38p 124274
14/04/2015 72.25p 72.25p 71.70p 71.88p 295240
13/04/2015 72.50p 72.50p 71.65p 71.75p 227802
10/04/2015 71.25p 72.00p 71.00p 71.50p 437072
09/04/2015 71.00p 71.75p 70.61p 71.75p 191124
08/04/2015 70.50p 70.75p 70.00p 70.75p 294396
07/04/2015 70.75p 71.00p 69.91p 70.75p 380638
02/04/2015 69.75p 70.09p 69.51p 70.00p 293022
01/04/2015 70.25p 70.50p 69.76p 70.50p 303937
31/03/2015 70.75p 70.99p 69.77p 70.50p 444055
30/03/2015 70.75p 71.00p 70.25p 70.25p 366828
27/03/2015 70.50p 70.92p 70.00p 70.00p 128194
26/03/2015 71.00p 71.19p 70.25p 70.25p 776921
25/03/2015 71.75p 72.10p 71.44p 71.75p 245133
24/03/2015 71.50p 72.25p 71.04p 72.25p 679858
23/03/2015 71.00p 71.25p 70.26p 71.00p 939459
20/03/2015 70.50p 70.50p 70.00p 70.00p 216228
19/03/2015 70.75p 71.00p 70.01p 70.25p 735495
18/03/2015 70.75p 71.00p 69.65p 70.75p 302727
17/03/2015 70.00p 70.25p 69.63p 70.00p 191105
16/03/2015 70.00p 70.04p 69.11p 70.00p 327382
13/03/2015 69.75p 69.75p 69.02p 69.75p 262219
12/03/2015 69.25p 69.50p 68.25p 69.50p 255771
11/03/2015 69.25p 69.50p 69.00p 69.25p 278389
10/03/2015 70.25p 70.62p 69.00p 69.25p 417430
09/03/2015 70.50p 70.92p 70.25p 70.75p 321534
06/03/2015 70.50p 71.17p 70.50p 70.50p 160711
05/03/2015 71.00p 71.25p 70.64p 71.25p 162691
04/03/2015 70.25p 70.75p 70.25p 70.50p 235013
03/03/2015 71.00p 71.13p 70.36p 70.75p 182643
02/03/2015 70.75p 71.25p 70.57p 71.00p 354440
27/02/2015 71.12p 71.12p 70.69p 70.88p 203992
26/02/2015 71.00p 71.00p 70.44p 71.00p 379788
25/02/2015 70.75p 71.25p 70.25p 71.25p 456953
24/02/2015 70.50p 70.60p 69.94p 70.25p 384738
23/02/2015 70.75p 70.75p 69.83p 70.75p 253502
20/02/2015 70.00p 70.17p 69.50p 69.50p 183850
19/02/2015 70.50p 70.50p 69.74p 70.00p 115522
18/02/2015 69.75p 70.35p 69.63p 69.75p 238126
17/02/2015 69.50p 70.00p 69.44p 69.50p 295949
16/02/2015 70.25p 70.25p 69.25p 69.25p 127804
13/02/2015 70.00p 70.25p 69.25p 70.25p 301809
12/02/2015 69.27p 69.81p 68.75p 69.63p 178260
11/02/2015 70.00p 70.00p 68.75p 68.75p 596115
10/02/2015 69.25p 69.70p 69.15p 69.25p 303208
09/02/2015 69.90p 69.90p 69.48p 69.63p 265291
06/02/2015 70.25p 70.25p 69.25p 69.75p 237686
05/02/2015 69.54p 70.00p 69.11p 69.88p 199555
04/02/2015 70.00p 70.73p 69.25p 70.00p 737991
03/02/2015 70.75p 70.75p 69.87p 70.75p 265544
02/02/2015 70.25p 70.25p 69.41p 70.25p 147354
30/01/2015 69.75p 70.00p 69.44p 70.00p 136255
29/01/2015 69.25p 69.55p 68.91p 69.50p 314681
28/01/2015 69.50p 69.75p 69.12p 69.63p 474665
27/01/2015 69.50p 70.00p 69.00p 69.50p 396446
26/01/2015 69.50p 69.75p 68.75p 69.75p 256916
23/01/2015 69.75p 69.75p 69.04p 69.50p 337396
22/01/2015 69.00p 69.50p 68.76p 69.25p 358891
21/01/2015 68.00p 69.25p 67.90p 69.00p 122060
20/01/2015 68.50p 68.56p 67.50p 68.00p 287098
19/01/2015 68.00p 68.75p 67.83p 68.25p 313196
16/01/2015 67.00p 67.62p 66.90p 67.00p 232756
15/01/2015 66.25p 67.00p 65.75p 66.75p 334613
14/01/2015 66.75p 67.00p 65.86p 66.75p 226051
13/01/2015 66.75p 67.62p 66.65p 67.62p 278401
12/01/2015 66.75p 67.00p 66.31p 66.75p 428766
09/01/2015 67.25p 67.50p 66.00p 66.00p 298850
08/01/2015 66.75p 67.26p 66.75p 67.00p 195679
07/01/2015 66.50p 67.01p 65.83p 66.87p 215121
06/01/2015 66.25p 66.70p 65.75p 65.75p 373932
05/01/2015 67.00p 67.33p 66.50p 66.50p 187583
02/01/2015 67.50p 67.75p 67.25p 67.25p 66291
31/12/2014 67.75p 67.94p 67.30p 67.75p 68655
30/12/2014 68.75p 68.75p 67.54p 68.50p 329244
29/12/2014 68.00p 68.44p 68.00p 68.37p 137310
24/12/2014 67.50p 68.47p 67.50p 68.00p 94634
23/12/2014 67.75p 68.30p 67.65p 68.00p 65057
22/12/2014 68.25p 68.25p 67.50p 67.50p 217096
19/12/2014 67.50p 67.50p 67.15p 67.25p 263284
18/12/2014 66.75p 67.00p 65.44p 66.25p 220897
17/12/2014 64.00p 65.50p 63.75p 65.13p 86063
16/12/2014 64.00p 65.25p 64.00p 64.50p 815509
15/12/2014 66.25p 66.25p 64.25p 64.25p 804521
12/12/2014 65.50p 66.03p 65.50p 65.88p 54995
11/12/2014 66.50p 66.69p 66.00p 66.37p 248647
10/12/2014 67.00p 67.17p 66.75p 67.00p 153608
09/12/2014 67.00p 67.00p 66.58p 67.00p 138453
08/12/2014 66.75p 67.75p 66.75p 67.00p 187756
05/12/2014 67.50p 67.61p 67.12p 67.25p 68990
04/12/2014 67.50p 67.80p 67.00p 67.00p 189276
03/12/2014 67.25p 68.00p 67.25p 67.25p 156489
02/12/2014 67.50p 68.00p 66.56p 68.00p 132917
01/12/2014 67.75p 67.75p 66.50p 66.50p 242078
28/11/2014 67.50p 67.50p 66.75p 67.50p 394598
27/11/2014 67.50p 67.69p 67.25p 67.25p 95465
26/11/2014 67.50p 67.75p 67.00p 67.75p 245191
25/11/2014 67.00p 67.50p 66.75p 67.50p 165429
24/11/2014 67.50p 67.58p 66.90p 67.50p 93276
21/11/2014 66.75p 67.75p 66.50p 67.75p 135002
20/11/2014 67.00p 67.00p 66.25p 67.00p 146473
19/11/2014 66.75p 67.00p 66.51p 67.00p 123803
18/11/2014 67.00p 67.25p 66.50p 67.25p 303409
17/11/2014 66.25p 67.00p 66.17p 67.00p 322044
14/11/2014 66.50p 66.75p 65.86p 66.75p 74250
13/11/2014 66.50p 66.50p 65.86p 66.50p 157517
12/11/2014 65.25p 66.25p 65.25p 66.25p 150045
11/11/2014 66.00p 66.25p 65.62p 66.25p 131635
10/11/2014 65.50p 66.00p 65.41p 66.00p 170188
07/11/2014 65.25p 66.00p 65.00p 66.00p 804842
06/11/2014 65.50p 65.75p 65.00p 65.75p 281158
05/11/2014 65.25p 65.50p 64.75p 65.50p 167445
04/11/2014 65.25p 65.25p 64.50p 64.50p 76105
03/11/2014 65.25p 65.50p 64.82p 65.00p 358899
31/10/2014 65.00p 65.50p 64.41p 65.50p 158375
30/10/2014 64.00p 64.50p 64.00p 64.50p 171910
29/10/2014 64.00p 64.50p 63.75p 64.38p 164952
28/10/2014 63.84p 63.88p 63.76p 63.88p 101554
27/10/2014 64.00p 64.00p 63.44p 63.63p 242095
24/10/2014 63.75p 63.90p 63.40p 63.75p 59515
23/10/2014 63.75p 63.75p 63.30p 63.50p 212902
22/10/2014 63.00p 63.50p 62.50p 63.38p 304283
21/10/2014 62.50p 62.96p 62.00p 62.00p 205401
20/10/2014 62.00p 62.60p 61.99p 62.00p 199023
17/10/2014 61.25p 62.15p 61.24p 62.00p 146139
16/10/2014 61.25p 61.74p 60.00p 60.50p 613809
15/10/2014 62.25p 62.67p 60.25p 60.25p 391560
14/10/2014 62.00p 62.80p 61.83p 62.50p 329047
13/10/2014 62.00p 62.42p 61.33p 62.25p 581556
10/10/2014 62.00p 62.60p 61.75p 61.75p 266718
09/10/2014 64.00p 64.12p 62.75p 62.75p 706506
08/10/2014 63.50p 64.25p 63.50p 63.75p 192474
07/10/2014 64.00p 64.56p 63.83p 64.25p 304971
06/10/2014 64.50p 64.89p 64.00p 64.25p 159796
03/10/2014 64.25p 64.63p 63.66p 64.00p 305048
02/10/2014 64.25p 64.38p 63.50p 63.50p 221025
01/10/2014 64.50p 64.88p 64.25p 64.50p 81127
30/09/2014 65.00p 65.14p 64.25p 64.25p 84548
29/09/2014 64.25p 64.89p 64.25p 64.75p 72103
26/09/2014 64.75p 64.89p 64.25p 64.25p 101509
25/09/2014 65.00p 65.42p 64.46p 64.63p 110647
24/09/2014 64.75p 65.25p 64.71p 64.75p 189925
23/09/2014 65.75p 65.85p 64.66p 64.75p 438220
22/09/2014 65.25p 66.20p 65.25p 65.25p 80406
19/09/2014 65.25p 66.50p 65.25p 65.75p 308652

*Close Price adjusted for both dividends and splits