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
02/12/2013 60.25p 61.11p 60.25p 60.25p 349992
29/11/2013 61.00p 61.15p 60.50p 60.50p 145812
28/11/2013 60.50p 61.15p 60.50p 60.50p 1115146
27/11/2013 61.00p 61.15p 60.50p 60.50p 657825
26/11/2013 61.25p 61.25p 60.50p 60.50p 1947318
25/11/2013 61.00p 61.32p 60.75p 60.75p 1157915
22/11/2013 60.75p 61.23p 60.75p 60.75p 1159230
21/11/2013 60.75p 61.75p 60.75p 60.75p 2916200
20/11/2013 61.25p 61.50p 60.75p 61.00p 210495
19/11/2013 61.50p 62.25p 60.80p 61.00p 231826
18/11/2013 62.00p 62.37p 61.75p 62.25p 225908
15/11/2013 62.00p 62.37p 62.00p 62.00p 231178
14/11/2013 62.25p 62.25p 61.75p 61.75p 227986
13/11/2013 62.00p 62.00p 61.25p 61.50p 126082
12/11/2013 62.00p 62.50p 61.75p 62.00p 216510
11/11/2013 62.00p 62.32p 61.75p 61.75p 211811
08/11/2013 61.90p 62.32p 61.83p 62.25p 55180
07/11/2013 62.75p 62.91p 62.05p 62.25p 370055
06/11/2013 62.75p 62.90p 62.75p 62.75p 58550
05/11/2013 62.75p 62.88p 62.50p 62.75p 179492
04/11/2013 62.75p 63.12p 62.34p 62.75p 227186
01/11/2013 62.50p 63.00p 62.31p 62.75p 165109
31/10/2013 62.75p 63.00p 62.25p 63.00p 397176
30/10/2013 62.75p 63.15p 62.75p 63.00p 330953
29/10/2013 62.30p 62.65p 62.30p 62.50p 179419
28/10/2013 62.25p 62.74p 61.78p 62.50p 310643
25/10/2013 61.50p 62.00p 61.50p 62.00p 170202
24/10/2013 61.44p 61.85p 61.37p 61.50p 244777
23/10/2013 61.00p 61.65p 61.00p 61.37p 323686
22/10/2013 61.00p 61.81p 61.00p 61.00p 428943
21/10/2013 61.00p 61.35p 60.50p 61.00p 357642
18/10/2013 60.75p 60.75p 60.25p 60.62p 300488
17/10/2013 60.50p 60.50p 60.25p 60.25p 171791
16/10/2013 60.00p 60.50p 60.00p 60.50p 313215
15/10/2013 60.00p 60.50p 60.00p 60.25p 118864
14/10/2013 59.50p 60.10p 59.44p 59.75p 272701
11/10/2013 60.00p 60.14p 59.50p 59.50p 126618
10/10/2013 59.00p 59.75p 58.85p 59.50p 145128
09/10/2013 58.75p 58.85p 58.25p 58.50p 315671
08/10/2013 58.75p 59.25p 58.50p 58.50p 202350
07/10/2013 59.00p 59.50p 58.75p 58.75p 236655
04/10/2013 59.75p 59.84p 59.00p 59.25p 294355
03/10/2013 59.85p 59.90p 59.50p 59.50p 132042
02/10/2013 60.00p 60.00p 59.50p 59.75p 366475
01/10/2013 61.00p 61.00p 60.25p 60.50p 151346
30/09/2013 60.50p 61.00p 60.50p 60.50p 192473
27/09/2013 61.50p 61.85p 61.00p 61.00p 203030
26/09/2013 61.40p 62.25p 61.35p 62.25p 55550
25/09/2013 62.05p 62.25p 61.50p 62.25p 119475
24/09/2013 62.00p 62.25p 61.25p 62.25p 261740
23/09/2013 62.50p 62.50p 61.25p 61.25p 141366
20/09/2013 62.00p 62.75p 61.75p 62.75p 175669
19/09/2013 62.00p 62.75p 61.69p 61.75p 428954
18/09/2013 61.75p 62.00p 61.15p 61.50p 402992
17/09/2013 61.75p 62.00p 61.40p 61.50p 66794
16/09/2013 62.00p 62.00p 61.15p 62.00p 175855
13/09/2013 61.50p 61.50p 60.75p 60.75p 96616
12/09/2013 61.50p 61.50p 60.75p 60.75p 311828
11/09/2013 61.50p 61.50p 60.86p 61.50p 177693
10/09/2013 61.10p 61.50p 60.50p 61.50p 101944
09/09/2013 61.15p 61.15p 60.50p 60.50p 149491
06/09/2013 60.50p 61.49p 60.50p 60.87p 161142
05/09/2013 60.75p 61.25p 60.50p 60.50p 196508
04/09/2013 60.75p 61.14p 60.25p 60.25p 135886
03/09/2013 60.50p 60.96p 60.25p 60.25p 118435
02/09/2013 61.00p 61.25p 60.25p 60.75p 180459
30/08/2013 60.50p 61.06p 60.25p 60.25p 243678
29/08/2013 60.60p 60.75p 60.20p 60.75p 110383
28/08/2013 59.50p 60.31p 59.50p 60.25p 179053
27/08/2013 60.50p 60.65p 60.00p 60.00p 179691
23/08/2013 60.65p 61.25p 60.25p 60.87p 141772
22/08/2013 60.50p 60.89p 60.25p 60.25p 229535
21/08/2013 60.50p 60.50p 59.75p 59.75p 284280
20/08/2013 60.25p 60.87p 60.00p 60.00p 198800
19/08/2013 61.25p 61.25p 60.52p 60.87p 329785
16/08/2013 61.50p 61.50p 60.75p 61.12p 368590
15/08/2013 61.75p 62.00p 60.55p 60.75p 303993
14/08/2013 61.81p 62.17p 61.25p 62.00p 99199
13/08/2013 61.75p 62.25p 61.25p 61.25p 401613
12/08/2013 62.00p 62.00p 61.00p 61.37p 143338
09/08/2013 61.00p 62.13p 61.00p 61.75p 157013
08/08/2013 61.75p 61.80p 61.00p 61.00p 484083
07/08/2013 61.10p 61.75p 61.00p 61.37p 214165
06/08/2013 62.50p 62.50p 61.26p 62.00p 273004
05/08/2013 61.75p 62.39p 61.75p 62.12p 290065
02/08/2013 62.50p 62.88p 62.25p 62.25p 316478
01/08/2013 62.25p 63.00p 62.00p 62.75p 108445
31/07/2013 62.00p 62.00p 61.25p 62.00p 178600
30/07/2013 61.75p 61.92p 61.36p 61.62p 141558
29/07/2013 61.50p 61.75p 61.25p 61.75p 186238
26/07/2013 61.25p 61.79p 61.25p 61.25p 195405
25/07/2013 61.50p 62.00p 61.05p 61.75p 130599
24/07/2013 62.00p 62.25p 61.75p 62.00p 203613
23/07/2013 62.00p 62.35p 61.76p 62.12p 284617
22/07/2013 62.50p 62.75p 61.80p 62.25p 195757
19/07/2013 62.50p 62.75p 61.90p 62.75p 191230
18/07/2013 62.00p 62.75p 61.58p 62.25p 201090
17/07/2013 61.99p 61.99p 61.25p 61.62p 88156
16/07/2013 61.55p 62.50p 61.50p 61.87p 60502
15/07/2013 62.00p 62.50p 61.52p 62.50p 190332
12/07/2013 61.50p 62.19p 61.50p 61.87p 129493
11/07/2013 62.50p 62.90p 61.50p 61.50p 241640
10/07/2013 61.50p 62.25p 61.35p 62.25p 255668
09/07/2013 61.50p 62.25p 61.50p 62.25p 216160
08/07/2013 62.00p 62.00p 61.25p 61.25p 271735
05/07/2013 61.00p 61.75p 61.00p 61.50p 210044
04/07/2013 60.50p 61.31p 60.01p 61.25p 175267
03/07/2013 59.50p 60.25p 58.85p 60.25p 501223
02/07/2013 60.25p 60.75p 60.00p 60.00p 227379
01/07/2013 60.50p 60.75p 60.25p 60.75p 343193
28/06/2013 60.25p 60.75p 60.25p 60.25p 185654
27/06/2013 60.00p 60.75p 59.32p 60.25p 98618
26/06/2013 59.50p 60.00p 59.00p 59.00p 365979
25/06/2013 59.00p 59.56p 57.75p 59.25p 390659
24/06/2013 59.75p 59.75p 57.75p 57.75p 632403
21/06/2013 60.00p 60.25p 59.00p 59.00p 511992
20/06/2013 60.00p 60.50p 58.75p 59.25p 484174
19/06/2013 60.75p 61.25p 60.50p 60.50p 160901
18/06/2013 61.00p 61.25p 60.75p 60.75p 271529
17/06/2013 61.25p 61.25p 60.69p 60.75p 213587
14/06/2013 60.62p 60.68p 60.00p 60.00p 139739
13/06/2013 60.25p 60.50p 59.51p 60.00p 1228674
12/06/2013 60.25p 61.00p 60.25p 60.25p 239025
11/06/2013 60.75p 61.00p 60.25p 60.25p 257020
10/06/2013 61.00p 61.12p 60.75p 60.75p 194737
07/06/2013 60.50p 61.12p 60.30p 60.75p 321102
06/06/2013 61.00p 61.21p 60.25p 60.25p 391231
05/06/2013 61.75p 62.40p 61.00p 61.00p 1044273
04/06/2013 62.00p 62.49p 62.00p 62.00p 97964
03/06/2013 62.50p 63.25p 61.50p 62.25p 659806
31/05/2013 63.00p 63.56p 62.88p 63.25p 235842
30/05/2013 63.25p 63.56p 62.77p 63.25p 221585
29/05/2013 64.50p 64.50p 62.83p 63.50p 537686
28/05/2013 64.00p 64.72p 63.44p 64.25p 327912
24/05/2013 63.00p 63.87p 63.00p 63.50p 106211
23/05/2013 63.75p 63.75p 63.11p 63.38p 562059
22/05/2013 64.50p 64.80p 63.60p 64.75p 398185
21/05/2013 64.50p 64.50p 63.55p 64.50p 95907
20/05/2013 64.25p 64.25p 63.61p 63.88p 177785
17/05/2013 63.75p 63.89p 63.20p 63.50p 248660
16/05/2013 63.50p 64.00p 62.90p 63.50p 362347
15/05/2013 62.80p 63.25p 62.80p 63.13p 81115
14/05/2013 62.75p 63.45p 62.30p 63.13p 229630
13/05/2013 62.90p 62.90p 62.36p 62.37p 238003
10/05/2013 62.75p 62.75p 62.00p 62.75p 223598
09/05/2013 62.25p 62.64p 62.01p 62.37p 185021
08/05/2013 62.50p 62.50p 62.08p 62.37p 224168
07/05/2013 62.50p 62.50p 62.00p 62.00p 165651
03/05/2013 62.00p 62.50p 61.36p 62.00p 450745
02/05/2013 61.78p 62.00p 61.36p 62.00p 89044
01/05/2013 61.80p 62.00p 61.36p 62.00p 50751
30/04/2013 61.85p 62.10p 61.50p 62.00p 218610
29/04/2013 61.67p 61.67p 61.15p 61.62p 148186
26/04/2013 61.95p 61.95p 61.15p 61.25p 182608
25/04/2013 61.75p 61.95p 61.00p 61.50p 98771
24/04/2013 61.50p 61.50p 60.90p 61.25p 83392
23/04/2013 60.50p 61.50p 60.40p 61.50p 164276
22/04/2013 60.32p 60.93p 60.25p 60.50p 225798
19/04/2013 60.50p 60.75p 60.15p 60.75p 204824
18/04/2013 60.00p 60.50p 60.00p 60.25p 148365
17/04/2013 61.00p 61.00p 59.75p 60.12p 180025
16/04/2013 60.00p 60.71p 59.87p 60.37p 177450
15/04/2013 60.50p 60.50p 60.00p 60.25p 162184
12/04/2013 61.00p 61.14p 60.25p 61.00p 53603
11/04/2013 61.00p 61.25p 60.60p 61.25p 227307
10/04/2013 60.25p 61.00p 59.96p 61.00p 591460
09/04/2013 60.25p 60.25p 59.40p 60.00p 365746
08/04/2013 59.50p 59.75p 59.05p 59.62p 278865
05/04/2013 60.00p 60.35p 59.00p 59.38p 244544
04/04/2013 60.50p 61.15p 60.00p 60.12p 646315
03/04/2013 60.75p 61.25p 60.58p 60.87p 646682
02/04/2013 61.20p 61.45p 60.87p 61.25p 365499
28/03/2013 61.00p 61.25p 60.55p 61.25p 324256
27/03/2013 61.25p 61.25p 60.12p 60.50p 525649
26/03/2013 60.75p 61.00p 60.35p 60.75p 287864
25/03/2013 61.00p 61.25p 60.25p 60.25p 798818
22/03/2013 60.00p 60.75p 59.90p 60.75p 140891
21/03/2013 60.00p 60.30p 59.82p 60.00p 146137
20/03/2013 60.30p 60.55p 60.25p 60.25p 473579
19/03/2013 60.25p 60.75p 60.07p 60.25p 1057993
18/03/2013 59.75p 60.10p 59.55p 59.75p 391628
15/03/2013 60.50p 61.00p 60.25p 60.25p 361663
14/03/2013 61.00p 61.00p 60.40p 61.00p 323373
13/03/2013 61.00p 61.00p 60.05p 60.75p 531895
12/03/2013 61.00p 61.00p 60.61p 61.00p 262371
11/03/2013 60.75p 61.00p 60.36p 61.00p 254592
08/03/2013 60.40p 60.65p 60.25p 60.50p 156847
07/03/2013 60.00p 60.50p 60.00p 60.50p 459314
06/03/2013 60.00p 60.50p 60.00p 60.50p 316095
05/03/2013 60.00p 60.30p 59.85p 60.00p 419406
04/03/2013 59.57p 59.75p 59.54p 59.75p 162220
01/03/2013 59.75p 60.00p 59.27p 59.50p 265388
28/02/2013 59.50p 59.62p 59.49p 59.50p 48764
27/02/2013 59.25p 59.50p 58.85p 59.50p 550947
26/02/2013 58.85p 59.25p 58.76p 59.25p 217747
25/02/2013 60.00p 60.06p 59.05p 59.25p 737841
22/02/2013 59.50p 59.75p 58.50p 59.25p 300912
21/02/2013 59.00p 59.75p 58.50p 58.50p 405954
20/02/2013 59.25p 59.88p 58.75p 59.75p 273094
19/02/2013 59.00p 59.13p 58.36p 59.00p 317872

*Close Price adjusted for both dividends and splits