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
18/09/2014 65.50p 65.50p 64.75p 65.00p 112513
17/09/2014 65.50p 65.50p 64.40p 65.50p 309094
16/09/2014 65.75p 65.75p 64.75p 65.50p 200560
15/09/2014 65.50p 65.75p 65.09p 65.75p 184582
12/09/2014 65.50p 66.00p 65.00p 65.75p 252619
11/09/2014 65.50p 65.50p 64.75p 65.50p 139155
10/09/2014 65.00p 65.45p 64.97p 65.00p 82289
09/09/2014 66.25p 66.25p 65.25p 66.00p 225585
08/09/2014 66.50p 66.50p 65.50p 65.50p 189102
05/09/2014 66.75p 66.75p 66.00p 66.00p 69676
04/09/2014 66.50p 66.75p 66.15p 66.75p 180869
03/09/2014 66.25p 66.75p 65.86p 66.75p 339605
02/09/2014 66.25p 66.25p 65.65p 65.75p 140095
01/09/2014 66.00p 66.00p 65.58p 66.00p 184396
29/08/2014 66.25p 66.25p 65.62p 66.25p 56030
28/08/2014 66.00p 66.25p 65.50p 66.25p 31172
27/08/2014 66.00p 66.25p 65.50p 66.25p 250562
26/08/2014 65.25p 65.78p 65.00p 65.25p 103025
22/08/2014 65.00p 65.70p 65.00p 65.00p 172018
21/08/2014 65.25p 65.25p 64.50p 64.50p 79406
20/08/2014 65.25p 65.25p 64.75p 65.25p 208810
19/08/2014 65.25p 65.25p 64.50p 65.25p 183549
18/08/2014 65.00p 65.10p 64.50p 64.50p 171977
15/08/2014 64.25p 65.00p 64.25p 65.00p 96830
14/08/2014 64.25p 64.75p 64.10p 64.75p 186854
13/08/2014 63.50p 64.10p 63.48p 63.88p 111212
12/08/2014 63.50p 63.95p 63.50p 63.50p 157287
11/08/2014 63.00p 63.75p 63.00p 63.63p 217062
08/08/2014 62.50p 63.35p 62.39p 63.00p 215623
07/08/2014 62.75p 63.49p 62.75p 63.13p 84843
06/08/2014 63.50p 63.88p 62.70p 63.00p 266633
05/08/2014 63.50p 64.25p 63.50p 63.88p 199802
04/08/2014 63.50p 64.12p 63.50p 63.88p 235531
01/08/2014 64.00p 64.50p 63.25p 63.50p 430205
31/07/2014 64.25p 65.00p 64.00p 64.25p 163921
30/07/2014 64.50p 65.20p 64.50p 65.00p 276473
29/07/2014 64.75p 65.08p 64.75p 65.00p 130005
28/07/2014 64.75p 65.25p 64.60p 65.00p 149353
25/07/2014 64.75p 65.25p 64.73p 65.25p 109023
24/07/2014 64.75p 65.25p 64.50p 65.25p 254002
23/07/2014 65.25p 65.25p 64.79p 65.25p 324327
22/07/2014 64.50p 65.25p 64.25p 65.25p 304847
21/07/2014 64.50p 64.75p 64.06p 64.50p 136063
18/07/2014 64.50p 65.00p 64.25p 64.75p 122059
17/07/2014 64.50p 65.00p 64.50p 65.00p 68809
16/07/2014 65.00p 65.15p 64.50p 65.00p 116324
15/07/2014 64.50p 65.20p 64.50p 65.00p 86298
14/07/2014 64.50p 65.12p 64.25p 64.75p 154166
11/07/2014 64.75p 65.00p 64.25p 64.25p 192004
10/07/2014 64.75p 65.07p 64.25p 65.00p 160679
09/07/2014 65.25p 65.32p 64.75p 64.75p 315485
08/07/2014 66.25p 66.25p 65.25p 65.25p 195884
07/07/2014 65.75p 66.03p 65.50p 65.50p 121004
04/07/2014 65.50p 66.13p 65.50p 65.50p 155110
03/07/2014 66.00p 66.25p 65.70p 66.00p 318518
02/07/2014 65.75p 66.00p 65.45p 65.75p 182592
01/07/2014 66.00p 66.25p 65.40p 65.50p 664983
30/06/2014 65.25p 66.00p 65.00p 65.25p 75844
27/06/2014 65.75p 65.75p 65.00p 65.00p 88102
26/06/2014 65.50p 65.75p 65.25p 65.25p 114155
25/06/2014 65.50p 66.00p 65.19p 65.50p 91039
24/06/2014 66.00p 66.00p 65.50p 66.00p 143120
23/06/2014 66.00p 66.00p 65.29p 66.00p 105193
20/06/2014 66.00p 66.00p 65.25p 66.00p 134641
19/06/2014 66.00p 66.25p 65.25p 65.25p 317054
18/06/2014 66.00p 66.00p 65.25p 66.00p 175785
17/06/2014 66.00p 66.25p 65.25p 65.25p 140876
16/06/2014 66.25p 66.25p 65.70p 66.25p 61730
13/06/2014 66.25p 66.50p 65.75p 66.25p 108338
12/06/2014 66.00p 66.67p 65.75p 66.50p 163742
11/06/2014 66.50p 66.50p 66.00p 66.50p 188854
10/06/2014 66.50p 66.50p 65.75p 66.50p 94904
09/06/2014 66.50p 66.50p 65.94p 66.50p 100654
06/06/2014 66.25p 66.50p 65.50p 66.00p 251097
05/06/2014 65.25p 66.00p 65.25p 66.00p 133861
04/06/2014 66.00p 66.25p 65.25p 65.25p 296425
03/06/2014 66.50p 66.50p 65.75p 66.25p 185943
02/06/2014 66.50p 66.50p 65.88p 66.50p 150863
30/05/2014 66.00p 66.25p 65.50p 65.50p 231381
29/05/2014 65.75p 66.00p 65.47p 65.75p 103727
28/05/2014 65.75p 66.00p 65.37p 65.63p 160426
27/05/2014 65.25p 65.90p 65.25p 65.50p 327946
23/05/2014 65.75p 65.75p 65.08p 65.50p 54907
22/05/2014 65.25p 65.75p 65.00p 65.75p 238448
21/05/2014 64.50p 65.25p 64.50p 65.00p 420029
20/05/2014 64.75p 65.25p 64.71p 65.25p 113140
19/05/2014 65.50p 65.50p 64.78p 65.00p 204270
16/05/2014 65.50p 65.50p 64.78p 65.00p 213675
15/05/2014 65.25p 65.50p 64.75p 65.25p 342229
14/05/2014 65.25p 65.25p 64.51p 65.25p 262183
13/05/2014 65.25p 65.25p 64.44p 65.25p 161635
12/05/2014 65.25p 65.25p 64.44p 65.25p 194416
09/05/2014 65.25p 65.25p 64.44p 65.25p 49826
08/05/2014 64.75p 65.25p 64.31p 65.25p 96343
07/05/2014 64.50p 64.75p 64.18p 64.75p 306541
06/05/2014 64.75p 64.75p 64.00p 64.75p 349379
02/05/2014 64.50p 64.70p 64.00p 64.00p 529367
01/05/2014 64.50p 64.50p 63.85p 64.50p 136115
30/04/2014 64.00p 64.30p 63.75p 63.75p 241701
29/04/2014 63.75p 64.50p 63.25p 64.00p 747086
28/04/2014 63.25p 63.81p 63.25p 63.25p 155342
25/04/2014 63.50p 63.87p 63.00p 63.00p 800915
24/04/2014 63.75p 63.85p 63.19p 63.75p 328437
23/04/2014 63.25p 63.73p 63.00p 63.00p 346529
22/04/2014 63.50p 63.67p 62.86p 63.00p 632212
17/04/2014 62.75p 63.10p 62.50p 62.50p 648902
16/04/2014 62.75p 62.75p 62.38p 62.50p 247176
15/04/2014 62.50p 62.50p 62.00p 62.00p 250644
14/04/2014 62.00p 62.50p 62.00p 62.00p 129374
11/04/2014 62.50p 62.89p 62.25p 62.50p 392203
10/04/2014 63.50p 63.50p 62.50p 62.50p 315856
09/04/2014 63.00p 63.00p 62.55p 62.75p 628279
08/04/2014 62.50p 62.95p 62.25p 62.75p 1284635
07/04/2014 63.00p 63.50p 62.50p 62.50p 1228892
04/04/2014 63.75p 63.81p 62.75p 63.25p 291125
03/04/2014 63.00p 63.75p 62.75p 62.75p 267682
02/04/2014 63.89p 63.92p 63.25p 63.50p 184320
01/04/2014 63.75p 64.25p 63.60p 64.25p 321748
31/03/2014 63.75p 64.00p 63.25p 64.00p 456355
28/03/2014 63.00p 63.75p 63.00p 63.75p 363945
27/03/2014 63.00p 63.00p 62.63p 63.00p 412320
26/03/2014 62.50p 63.25p 62.50p 63.00p 353303
25/03/2014 62.75p 63.00p 62.25p 62.75p 417334
24/03/2014 62.75p 62.75p 62.00p 62.25p 601449
21/03/2014 62.00p 62.75p 62.00p 62.75p 360238
20/03/2014 62.75p 62.75p 62.12p 62.75p 265492
19/03/2014 63.25p 63.25p 62.50p 62.50p 226772
18/03/2014 62.50p 63.50p 62.50p 62.75p 118686
17/03/2014 63.25p 63.25p 62.25p 63.25p 258636
14/03/2014 63.00p 63.00p 62.33p 63.00p 102070
13/03/2014 63.25p 63.25p 62.58p 63.25p 179708
12/03/2014 63.00p 63.25p 62.50p 63.25p 182832
11/03/2014 63.25p 63.50p 62.50p 63.50p 225910
10/03/2014 63.00p 63.25p 62.50p 63.25p 151701
07/03/2014 64.00p 64.00p 62.75p 63.25p 106760
06/03/2014 64.00p 64.00p 63.00p 63.50p 189304
05/03/2014 63.00p 63.45p 63.00p 63.00p 257272
04/03/2014 63.25p 63.40p 62.50p 63.25p 533812
03/03/2014 62.50p 63.00p 62.00p 62.50p 418942
28/02/2014 62.75p 63.05p 62.53p 63.00p 99848
27/02/2014 62.90p 62.95p 62.35p 62.88p 140377
26/02/2014 62.50p 63.25p 62.50p 62.50p 110221
25/02/2014 62.75p 63.25p 62.75p 63.25p 349803
24/02/2014 63.00p 63.25p 62.33p 63.25p 529195
21/02/2014 63.00p 63.00p 62.25p 62.75p 291134
20/02/2014 62.25p 62.50p 61.50p 62.50p 146854
19/02/2014 62.25p 62.25p 61.90p 62.25p 78525
18/02/2014 62.25p 62.25p 61.50p 62.25p 96675
17/02/2014 61.75p 62.00p 61.22p 61.75p 113524
14/02/2014 61.75p 61.75p 60.50p 61.75p 398999
13/02/2014 61.50p 61.67p 60.50p 60.50p 242716
12/02/2014 61.00p 61.67p 61.00p 61.00p 184294
11/02/2014 61.25p 61.42p 60.25p 60.75p 288844
10/02/2014 60.75p 60.75p 60.25p 60.25p 651154
07/02/2014 60.25p 60.68p 60.00p 60.00p 626430
06/02/2014 60.50p 60.68p 59.75p 60.25p 181678
05/02/2014 59.75p 60.49p 59.75p 59.75p 287598
04/02/2014 59.75p 60.06p 59.37p 60.00p 722595
03/02/2014 60.00p 60.56p 59.85p 60.00p 237096
31/01/2014 60.75p 60.75p 59.54p 60.12p 271496
30/01/2014 61.00p 61.00p 60.01p 60.50p 67853
29/01/2014 61.25p 61.25p 60.05p 61.00p 407895
28/01/2014 60.65p 61.34p 60.25p 61.00p 678671
27/01/2014 60.25p 61.34p 60.25p 60.25p 91938
24/01/2014 61.50p 62.08p 61.00p 61.00p 611450
23/01/2014 61.50p 62.09p 61.35p 61.50p 90600
22/01/2014 61.50p 62.05p 61.50p 61.50p 71056
21/01/2014 61.75p 62.25p 61.50p 61.75p 557003
20/01/2014 62.00p 62.25p 61.50p 62.25p 412649
17/01/2014 61.50p 61.95p 61.25p 61.50p 216995
16/01/2014 62.00p 62.25p 61.50p 61.50p 564853
15/01/2014 61.50p 62.00p 61.50p 62.00p 457822
14/01/2014 61.75p 62.12p 61.25p 61.75p 367484
13/01/2014 61.75p 62.05p 61.75p 61.75p 74717
10/01/2014 62.00p 62.50p 61.72p 62.50p 191681
09/01/2014 62.25p 62.25p 61.85p 62.00p 361354
08/01/2014 62.25p 62.25p 61.60p 62.12p 134848
07/01/2014 62.00p 62.40p 61.85p 62.25p 577059
06/01/2014 62.00p 62.47p 62.00p 62.00p 322483
03/01/2014 62.00p 62.54p 62.00p 62.00p 301566
02/01/2014 62.56p 62.56p 62.00p 62.37p 109921
31/12/2013 62.75p 62.75p 61.96p 62.00p 16855
30/12/2013 63.00p 63.00p 62.40p 62.63p 97177
27/12/2013 62.50p 62.75p 62.00p 62.37p 369087
24/12/2013 62.50p 62.75p 62.00p 62.37p 218766
23/12/2013 62.25p 62.50p 61.79p 62.00p 597368
20/12/2013 62.25p 62.25p 61.40p 61.75p 319349
19/12/2013 62.00p 62.17p 61.50p 61.50p 348767
18/12/2013 61.75p 61.75p 60.75p 60.75p 241740
17/12/2013 61.25p 61.75p 61.00p 61.25p 93304
16/12/2013 61.25p 61.50p 60.75p 61.00p 380284
13/12/2013 60.50p 61.16p 60.50p 61.00p 125368
12/12/2013 61.25p 61.41p 60.76p 61.25p 334832
11/12/2013 61.25p 61.37p 60.25p 61.25p 175501
10/12/2013 60.75p 61.00p 60.25p 60.25p 383728
09/12/2013 59.90p 60.70p 59.90p 60.37p 3116850
06/12/2013 59.75p 60.15p 59.75p 60.00p 1406544
05/12/2013 59.50p 59.94p 59.25p 59.75p 4132876
04/12/2013 60.00p 60.35p 59.57p 59.75p 214997
03/12/2013 60.00p 60.95p 59.75p 59.75p 454651

*Close Price adjusted for both dividends and splits