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
18/02/2013 58.75p 58.80p 58.50p 58.75p 350160
15/02/2013 58.75p 58.75p 58.35p 58.50p 194665
14/02/2013 58.50p 59.00p 58.25p 58.50p 474636
13/02/2013 58.42p 59.00p 58.13p 59.00p 213681
12/02/2013 58.25p 58.75p 58.11p 58.75p 286422
11/02/2013 58.00p 58.70p 58.00p 58.50p 510022
08/02/2013 57.75p 58.75p 57.75p 58.50p 93359
07/02/2013 58.50p 59.00p 57.82p 58.13p 650476
06/02/2013 58.50p 59.00p 58.15p 59.00p 253225
05/02/2013 58.25p 58.50p 57.75p 58.38p 350817
04/02/2013 58.25p 58.60p 58.10p 58.50p 317200
01/02/2013 58.50p 58.58p 58.09p 58.50p 380339
31/01/2013 58.50p 58.50p 57.75p 58.13p 84468
30/01/2013 58.00p 58.42p 57.82p 58.25p 397718
29/01/2013 58.25p 58.50p 57.82p 58.50p 377224
28/01/2013 58.00p 58.25p 57.65p 58.25p 317532
25/01/2013 57.25p 58.06p 57.25p 57.75p 210532
24/01/2013 57.15p 57.63p 57.15p 57.63p 535100
23/01/2013 57.15p 57.44p 57.08p 57.38p 167737
22/01/2013 57.00p 57.22p 56.75p 57.13p 180951
21/01/2013 56.61p 57.00p 56.61p 57.00p 431148
18/01/2013 57.00p 57.04p 56.61p 56.75p 270406
17/01/2013 56.50p 56.81p 55.96p 56.63p 543636
16/01/2013 55.75p 56.50p 55.75p 56.12p 393632
15/01/2013 56.25p 56.25p 55.83p 56.00p 166777
14/01/2013 56.25p 56.55p 56.00p 56.00p 693548
11/01/2013 56.50p 56.50p 56.05p 56.50p 170558
10/01/2013 56.10p 56.50p 56.05p 56.50p 141479
09/01/2013 55.94p 56.37p 55.94p 56.25p 159771
08/01/2013 56.25p 56.40p 55.80p 56.25p 436383
07/01/2013 56.00p 56.42p 55.76p 56.12p 663696
04/01/2013 56.00p 56.50p 55.76p 56.50p 367215
03/01/2013 56.00p 56.00p 55.60p 56.00p 442683
02/01/2013 56.25p 56.25p 55.58p 56.00p 606343
31/12/2012 55.00p 55.55p 55.00p 55.50p 155154
28/12/2012 55.60p 56.00p 55.50p 55.50p 107014
27/12/2012 56.00p 56.00p 55.60p 55.87p 139300
24/12/2012 55.00p 56.00p 55.00p 55.75p 160492
21/12/2012 55.50p 55.65p 55.00p 55.00p 529068
20/12/2012 56.00p 56.00p 55.75p 55.75p 206809
19/12/2012 56.00p 56.25p 55.80p 56.00p 495386
18/12/2012 55.83p 56.31p 55.83p 56.25p 361795
17/12/2012 55.75p 56.13p 55.50p 55.75p 226820
14/12/2012 56.25p 56.25p 55.75p 56.12p 239886
13/12/2012 56.50p 56.50p 55.94p 56.12p 216207
12/12/2012 56.50p 56.50p 55.90p 56.25p 265161
11/12/2012 56.00p 56.12p 55.87p 56.00p 197066
10/12/2012 55.86p 56.25p 55.86p 56.25p 225518
07/12/2012 55.80p 56.39p 55.80p 56.12p 199158
06/12/2012 56.25p 56.25p 55.80p 56.12p 190738
05/12/2012 56.25p 56.35p 55.80p 56.12p 366716
04/12/2012 56.00p 56.20p 55.90p 56.00p 193765
03/12/2012 56.50p 56.50p 55.90p 56.12p 234243
30/11/2012 56.25p 56.31p 55.80p 56.12p 63975
29/11/2012 55.75p 56.12p 55.52p 55.87p 369395
28/11/2012 55.25p 55.55p 55.25p 55.50p 267196
27/11/2012 55.75p 55.80p 55.30p 55.50p 583088
26/11/2012 55.75p 55.75p 55.45p 55.50p 484602
23/11/2012 55.48p 55.50p 55.44p 55.50p 115654
22/11/2012 55.50p 55.50p 54.85p 55.25p 272059
21/11/2012 55.00p 55.12p 54.80p 55.12p 361242
20/11/2012 55.05p 55.39p 55.00p 55.25p 229589
19/11/2012 55.00p 55.25p 54.51p 55.25p 376955
16/11/2012 54.75p 54.75p 54.44p 54.75p 163774
15/11/2012 54.75p 55.00p 54.50p 55.00p 523459
14/11/2012 55.00p 55.25p 55.00p 55.12p 242625
13/11/2012 54.83p 55.12p 54.76p 55.12p 297092
12/11/2012 55.00p 55.50p 54.88p 55.50p 308577
09/11/2012 55.00p 55.70p 54.80p 55.00p 200745
08/11/2012 55.25p 55.50p 55.25p 55.50p 142765
07/11/2012 56.25p 56.25p 55.50p 55.50p 462706
06/11/2012 55.75p 56.14p 55.58p 56.00p 262562
05/11/2012 55.75p 55.99p 55.74p 55.75p 270236
02/11/2012 55.87p 56.00p 55.55p 56.00p 191540
01/11/2012 55.50p 56.00p 55.37p 55.75p 244785
31/10/2012 55.75p 56.10p 55.25p 55.25p 679267
30/10/2012 55.75p 56.10p 55.60p 56.00p 636364
29/10/2012 55.25p 55.64p 55.00p 55.50p 389891
26/10/2012 55.50p 56.00p 55.33p 56.00p 457232
25/10/2012 55.75p 56.05p 55.50p 55.50p 205313
24/10/2012 55.40p 55.73p 55.25p 55.62p 281720
23/10/2012 56.00p 56.23p 55.27p 55.62p 122651
22/10/2012 56.35p 56.50p 56.00p 56.12p 212886
19/10/2012 56.50p 56.74p 56.28p 56.50p 251033
18/10/2012 56.52p 56.75p 56.51p 56.75p 384859
17/10/2012 57.00p 57.25p 56.52p 56.63p 450805
16/10/2012 56.50p 56.75p 56.11p 56.75p 412754
15/10/2012 56.00p 56.25p 55.80p 55.87p 632440
12/10/2012 56.50p 56.54p 55.61p 55.75p 269490
11/10/2012 56.25p 56.50p 55.77p 56.50p 631882
10/10/2012 56.00p 56.25p 55.75p 56.12p 215024
09/10/2012 56.50p 56.64p 56.00p 56.25p 340852
08/10/2012 56.00p 56.65p 56.00p 56.38p 143054
05/10/2012 56.50p 56.78p 56.33p 56.75p 166577
04/10/2012 56.25p 56.50p 56.25p 56.38p 453809
03/10/2012 56.25p 56.25p 55.75p 56.25p 486421
02/10/2012 56.25p 56.31p 56.05p 56.25p 226430
01/10/2012 56.50p 56.50p 55.50p 56.50p 1616346
28/09/2012 56.00p 56.42p 56.00p 56.00p 511946
27/09/2012 55.75p 56.25p 55.75p 56.00p 237120
26/09/2012 56.00p 56.00p 55.50p 55.75p 617545
25/09/2012 56.25p 56.50p 56.05p 56.50p 173739
24/09/2012 56.25p 56.45p 56.04p 56.25p 257098
21/09/2012 56.25p 56.63p 56.12p 56.50p 292310
20/09/2012 56.00p 56.25p 55.99p 56.25p 487646
19/09/2012 56.25p 56.50p 55.75p 56.50p 312673
18/09/2012 56.00p 56.25p 55.76p 56.25p 167433
17/09/2012 56.25p 56.35p 56.00p 56.25p 395892
14/09/2012 56.50p 56.75p 56.26p 56.50p 795412
13/09/2012 56.00p 56.00p 55.51p 55.75p 216662
12/09/2012 56.25p 56.25p 55.49p 55.50p 203974
11/09/2012 55.75p 56.25p 55.50p 56.25p 413374
10/09/2012 56.00p 56.17p 55.77p 56.00p 226976
07/09/2012 56.25p 56.35p 56.00p 56.25p 629323
06/09/2012 55.75p 56.50p 55.50p 56.50p 793003
05/09/2012 55.75p 56.00p 55.26p 56.00p 400646
04/09/2012 56.00p 56.12p 55.30p 55.50p 578451
03/09/2012 56.00p 56.25p 56.00p 56.25p 1073165
31/08/2012 56.00p 56.25p 55.75p 56.25p 731562
30/08/2012 55.75p 56.00p 55.65p 55.75p 337641
29/08/2012 56.00p 56.25p 55.76p 56.00p 630046
28/08/2012 56.00p 56.25p 55.80p 55.87p 775909
24/08/2012 56.25p 56.25p 55.90p 56.25p 216945
23/08/2012 56.50p 56.50p 55.75p 56.12p 305422
22/08/2012 56.75p 57.00p 55.75p 56.25p 547932
21/08/2012 56.50p 57.00p 56.02p 56.50p 270944
20/08/2012 56.25p 56.75p 56.13p 56.50p 287225
17/08/2012 56.20p 56.58p 56.02p 56.50p 375745
16/08/2012 56.50p 56.50p 56.02p 56.25p 338276
15/08/2012 56.00p 56.50p 56.00p 56.50p 387078
14/08/2012 56.50p 56.85p 56.36p 56.75p 363016
13/08/2012 56.50p 56.75p 56.25p 56.50p 909529
10/08/2012 56.59p 56.65p 56.05p 56.25p 188239
09/08/2012 56.50p 56.67p 56.33p 56.50p 206331
08/08/2012 56.50p 56.50p 56.00p 56.00p 285770
07/08/2012 56.25p 56.84p 56.25p 56.50p 403927
06/08/2012 56.40p 56.67p 56.33p 56.50p 407077
03/08/2012 56.00p 56.40p 55.80p 56.25p 478118
02/08/2012 56.00p 56.35p 55.62p 55.62p 294212
01/08/2012 55.75p 55.90p 55.60p 55.75p 396196
31/07/2012 55.75p 55.75p 55.60p 55.62p 214699
30/07/2012 55.50p 56.00p 55.35p 56.00p 536799
27/07/2012 55.25p 55.25p 55.08p 55.25p 214138
26/07/2012 54.75p 55.25p 54.60p 55.25p 559922
25/07/2012 54.40p 54.75p 54.25p 54.25p 123102
24/07/2012 54.75p 54.88p 54.25p 54.25p 164032
23/07/2012 54.93p 54.93p 54.33p 54.75p 32067
20/07/2012 55.50p 55.55p 55.00p 55.00p 227050
19/07/2012 55.50p 56.00p 55.36p 55.62p 495056
18/07/2012 55.25p 55.35p 55.08p 55.25p 228224
17/07/2012 55.50p 55.64p 55.00p 55.12p 258809
16/07/2012 55.75p 55.75p 55.11p 55.25p 291990
13/07/2012 55.25p 55.50p 55.00p 55.50p 324823
12/07/2012 55.25p 55.25p 54.61p 55.00p 305595
11/07/2012 55.20p 55.30p 55.08p 55.25p 295448
10/07/2012 55.25p 55.50p 54.86p 55.50p 850535
09/07/2012 55.00p 55.25p 54.86p 55.25p 375687
06/07/2012 55.50p 55.70p 55.00p 55.00p 284618
05/07/2012 55.00p 55.89p 55.00p 55.62p 230387
04/07/2012 55.00p 55.66p 55.00p 55.37p 307074
03/07/2012 55.75p 56.00p 55.05p 56.00p 341471
02/07/2012 56.00p 56.00p 55.25p 55.50p 264071
29/06/2012 55.00p 55.39p 54.75p 55.37p 320831
28/06/2012 54.25p 54.55p 54.25p 54.25p 156259
27/06/2012 54.50p 54.50p 54.05p 54.25p 238266
26/06/2012 53.75p 54.08p 53.75p 54.00p 95319
25/06/2012 54.00p 54.22p 53.60p 53.63p 509564
22/06/2012 53.75p 54.50p 53.50p 53.50p 128842
21/06/2012 54.25p 54.60p 54.00p 54.00p 156510
20/06/2012 54.75p 54.89p 54.25p 54.25p 264774
19/06/2012 54.00p 54.75p 53.77p 54.50p 110920
18/06/2012 54.50p 54.50p 53.50p 54.00p 231427
15/06/2012 53.00p 53.75p 53.00p 53.25p 287138
14/06/2012 53.25p 53.59p 53.00p 53.00p 76691
13/06/2012 53.77p 53.77p 53.25p 53.50p 59655
12/06/2012 53.25p 53.50p 53.25p 53.25p 120183
11/06/2012 54.00p 54.35p 53.00p 53.50p 497732
08/06/2012 53.50p 53.50p 53.00p 53.50p 241417
07/06/2012 53.25p 53.75p 53.10p 53.50p 779136
06/06/2012 52.50p 53.00p 52.45p 53.00p 960523
01/06/2012 52.50p 52.65p 51.90p 52.25p 231868
31/05/2012 52.50p 52.50p 52.38p 52.38p 238241
30/05/2012 52.50p 52.63p 52.35p 52.38p 79256
29/05/2012 52.75p 52.89p 52.50p 52.75p 1237780
28/05/2012 52.75p 53.00p 52.25p 52.25p 1391837
25/05/2012 52.75p 52.75p 52.00p 52.25p 157963
24/05/2012 52.50p 52.64p 52.08p 52.50p 176442
23/05/2012 52.00p 52.50p 51.75p 51.75p 75974
22/05/2012 52.75p 52.89p 52.06p 52.75p 231588
21/05/2012 52.00p 52.36p 51.81p 52.13p 183149
18/05/2012 51.75p 52.35p 51.50p 52.00p 240583
17/05/2012 51.75p 53.00p 51.65p 52.13p 157983
16/05/2012 53.00p 53.06p 52.19p 52.63p 163327
15/05/2012 53.25p 53.65p 53.10p 53.37p 326264
14/05/2012 53.75p 53.87p 53.10p 53.37p 373084
11/05/2012 54.25p 54.25p 53.83p 54.25p 67643
10/05/2012 53.90p 54.50p 53.60p 54.50p 72726
09/05/2012 53.75p 54.10p 53.62p 53.63p 199528
08/05/2012 54.50p 54.68p 53.87p 53.87p 285439
04/05/2012 55.50p 55.64p 54.50p 54.50p 345970

*Close Price adjusted for both dividends and splits