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
03/05/2012 56.25p 56.25p 55.50p 55.75p 239750
02/05/2012 56.00p 56.12p 55.50p 55.50p 228770
01/05/2012 55.50p 56.00p 55.39p 55.87p 187262
30/04/2012 55.50p 55.98p 55.06p 55.25p 281989
27/04/2012 55.25p 55.75p 55.25p 55.50p 340034
26/04/2012 54.75p 55.25p 54.75p 54.75p 197096
25/04/2012 55.25p 55.50p 55.05p 55.12p 178037
24/04/2012 54.75p 55.50p 54.65p 54.75p 358055
23/04/2012 54.75p 55.45p 54.00p 54.25p 319988
20/04/2012 55.50p 55.75p 55.19p 55.50p 192803
19/04/2012 55.25p 55.75p 55.25p 55.25p 302918
18/04/2012 55.50p 55.75p 54.55p 55.00p 515181
17/04/2012 54.75p 55.25p 54.44p 55.00p 336508
16/04/2012 54.50p 55.00p 54.37p 54.62p 162122
13/04/2012 54.50p 54.75p 54.00p 54.37p 273365
12/04/2012 54.50p 54.75p 53.65p 54.75p 440199
11/04/2012 53.50p 54.39p 53.00p 54.12p 479634
10/04/2012 53.75p 54.35p 53.25p 53.25p 409739
05/04/2012 53.75p 54.50p 53.75p 54.37p 954871
04/04/2012 55.00p 55.51p 53.75p 54.50p 588737
03/04/2012 55.00p 55.75p 54.86p 55.75p 658824
02/04/2012 54.75p 55.00p 54.36p 54.75p 434778
30/03/2012 54.75p 54.75p 54.25p 54.25p 281696
29/03/2012 55.25p 55.25p 54.00p 55.00p 145595
28/03/2012 55.20p 55.50p 54.83p 55.00p 365133
27/03/2012 55.00p 55.99p 54.75p 54.75p 407140
26/03/2012 55.35p 55.60p 54.85p 55.12p 274853
23/03/2012 55.25p 55.50p 54.85p 55.25p 231970
22/03/2012 54.75p 55.25p 54.00p 55.25p 307412
21/03/2012 54.50p 55.32p 54.50p 54.50p 96280
20/03/2012 55.00p 55.50p 54.25p 54.50p 296565
19/03/2012 56.00p 56.00p 55.00p 55.00p 241495
16/03/2012 55.75p 55.89p 55.25p 55.25p 126008
15/03/2012 55.75p 56.00p 55.25p 55.75p 296730
14/03/2012 56.00p 56.50p 55.51p 56.00p 212869
13/03/2012 56.00p 56.75p 55.39p 56.75p 264449
12/03/2012 55.50p 55.50p 55.00p 55.50p 76710
09/03/2012 55.25p 55.50p 54.61p 55.50p 195176
08/03/2012 55.00p 55.25p 54.50p 55.25p 281097
07/03/2012 54.40p 54.50p 53.75p 54.00p 144115
06/03/2012 54.25p 55.18p 53.61p 54.00p 286141
05/03/2012 55.00p 55.19p 54.40p 54.75p 95921
02/03/2012 55.25p 55.35p 54.65p 55.00p 43710
01/03/2012 54.50p 55.31p 54.35p 55.12p 254227
29/02/2012 55.00p 55.00p 54.00p 54.00p 166284
28/02/2012 54.75p 55.14p 54.30p 54.62p 125066
27/02/2012 54.75p 55.00p 54.25p 54.62p 214333
24/02/2012 55.25p 55.50p 55.00p 55.50p 64339
23/02/2012 55.00p 55.12p 54.75p 54.87p 144467
22/02/2012 54.72p 54.98p 54.36p 54.62p 84089
21/02/2012 54.75p 55.02p 54.25p 54.62p 394966
20/02/2012 54.67p 54.97p 54.67p 54.75p 176958
17/02/2012 54.50p 54.75p 54.00p 54.25p 170045
16/02/2012 54.00p 54.03p 53.57p 53.87p 98436
15/02/2012 54.75p 54.75p 54.00p 54.00p 211843
14/02/2012 54.50p 54.56p 54.00p 54.37p 129430
13/02/2012 53.50p 54.75p 53.50p 54.25p 124617
10/02/2012 53.80p 53.80p 53.50p 53.63p 61977
09/02/2012 54.10p 54.25p 53.62p 54.25p 42831
08/02/2012 53.92p 53.92p 53.37p 53.75p 167744
07/02/2012 53.25p 54.10p 53.25p 54.00p 223951
06/02/2012 53.75p 53.75p 53.30p 53.50p 177206
03/02/2012 52.75p 53.90p 52.75p 53.63p 244300
02/02/2012 53.00p 53.10p 52.80p 53.00p 152232
01/02/2012 52.75p 53.20p 52.50p 53.00p 583095
31/01/2012 52.75p 52.85p 52.37p 52.63p 199548
30/01/2012 52.86p 53.19p 52.25p 52.25p 226335
27/01/2012 53.24p 53.49p 52.23p 53.13p 186724
26/01/2012 53.25p 53.48p 52.99p 53.25p 162826
25/01/2012 53.00p 53.48p 52.82p 52.88p 125909
24/01/2012 53.50p 53.50p 52.75p 53.13p 198223
23/01/2012 53.00p 53.75p 52.75p 53.37p 183035
20/01/2012 52.79p 53.43p 52.79p 53.13p 176933
19/01/2012 53.00p 53.23p 52.81p 53.13p 212547
18/01/2012 52.89p 53.48p 52.65p 53.00p 187367
17/01/2012 53.00p 53.50p 52.90p 53.00p 140336
16/01/2012 52.75p 52.75p 52.11p 52.75p 213843
13/01/2012 52.75p 53.13p 52.25p 52.38p 84764
12/01/2012 52.75p 53.34p 52.53p 52.63p 75797
11/01/2012 53.34p 53.34p 52.96p 53.13p 64397
10/01/2012 53.25p 53.43p 52.75p 53.13p 150098
09/01/2012 52.75p 53.34p 52.63p 52.63p 83201
06/01/2012 53.00p 53.34p 52.80p 53.13p 325348
05/01/2012 53.50p 53.50p 52.88p 52.88p 195955
04/01/2012 53.75p 53.75p 53.25p 53.25p 170900
03/01/2012 53.50p 53.75p 53.33p 53.75p 128287
30/12/2011 52.75p 52.75p 52.55p 52.75p 19467
29/12/2011 52.50p 52.55p 52.30p 52.50p 207932
28/12/2011 52.40p 52.40p 52.30p 52.38p 13301
23/12/2011 52.50p 52.50p 52.36p 52.38p 10374
22/12/2011 52.25p 52.50p 52.09p 52.38p 176816
21/12/2011 52.50p 52.50p 51.63p 51.88p 35332
20/12/2011 52.00p 52.25p 51.65p 52.00p 117328
19/12/2011 52.25p 52.25p 51.50p 51.50p 78624
16/12/2011 52.25p 52.25p 51.55p 52.25p 58123
15/12/2011 51.75p 52.25p 51.50p 51.50p 100186
14/12/2011 52.00p 52.59p 51.25p 52.00p 146666
13/12/2011 52.00p 52.25p 51.50p 52.00p 193829
12/12/2011 52.00p 52.59p 51.63p 51.63p 39755
09/12/2011 52.00p 52.50p 51.80p 52.00p 108692
08/12/2011 52.50p 52.90p 51.75p 51.75p 67420
07/12/2011 53.00p 53.53p 52.65p 52.75p 255640
06/12/2011 53.00p 53.35p 52.77p 53.00p 26708
05/12/2011 53.50p 53.85p 53.25p 53.25p 154301
02/12/2011 53.15p 53.45p 52.80p 53.13p 117147
01/12/2011 52.75p 53.25p 52.55p 53.25p 79063
30/11/2011 51.50p 53.25p 51.42p 52.88p 213048
29/11/2011 51.67p 51.74p 51.17p 51.38p 69608
28/11/2011 51.25p 51.45p 51.10p 51.25p 95662
25/11/2011 50.75p 50.75p 50.75p 50.75p 58861
24/11/2011 50.75p 50.75p 50.00p 50.13p 201624
23/11/2011 50.25p 50.50p 50.00p 50.00p 101705
22/11/2011 51.00p 51.24p 50.61p 50.88p 88599
21/11/2011 51.25p 51.25p 50.50p 50.50p 380615
18/11/2011 51.25p 51.90p 51.00p 51.38p 209580
17/11/2011 52.00p 52.15p 51.10p 51.63p 288878
16/11/2011 52.00p 52.50p 51.00p 52.25p 379670
15/11/2011 51.75p 52.50p 51.75p 52.13p 177412
14/11/2011 52.00p 52.50p 52.00p 52.13p 62600
11/11/2011 52.00p 52.22p 51.75p 51.75p 204869
10/11/2011 51.09p 52.00p 51.09p 51.50p 92559
09/11/2011 52.50p 52.50p 51.28p 51.50p 222769
08/11/2011 52.50p 53.01p 51.90p 52.63p 216776
07/11/2011 52.01p 52.01p 51.88p 51.88p 47826
04/11/2011 51.75p 52.40p 51.75p 51.75p 151861
03/11/2011 51.75p 52.01p 51.25p 51.25p 73402
02/11/2011 51.75p 52.25p 51.51p 52.25p 134486
01/11/2011 51.75p 51.75p 50.34p 51.00p 170337
31/10/2011 52.75p 53.09p 51.88p 51.88p 192032
28/10/2011 53.00p 53.60p 52.75p 53.25p 422912
27/10/2011 52.25p 53.70p 52.25p 53.25p 130747
26/10/2011 52.50p 52.50p 51.82p 52.25p 26550
25/10/2011 52.25p 52.88p 52.00p 52.00p 182323
24/10/2011 52.62p 52.87p 52.32p 52.63p 80088
21/10/2011 51.75p 52.50p 51.75p 52.38p 142754
20/10/2011 52.37p 52.41p 51.75p 51.75p 183953
19/10/2011 52.37p 52.50p 52.15p 52.25p 28485
18/10/2011 52.00p 52.00p 51.87p 51.88p 80579
17/10/2011 52.37p 52.45p 51.88p 51.88p 87779
14/10/2011 51.87p 52.12p 51.87p 52.00p 62764
13/10/2011 51.75p 52.16p 51.25p 51.25p 86906
12/10/2011 51.75p 52.15p 51.55p 52.00p 104270
11/10/2011 52.00p 52.00p 51.63p 51.63p 186024
10/10/2011 51.37p 51.75p 51.37p 51.75p 63367
07/10/2011 51.00p 51.37p 50.75p 50.75p 152229
06/10/2011 50.75p 51.13p 50.70p 51.13p 159172
05/10/2011 49.50p 50.00p 49.08p 50.00p 138212
04/10/2011 49.00p 49.41p 48.75p 49.00p 231024
03/10/2011 49.46p 50.00p 49.46p 50.00p 10492
30/09/2011 50.00p 50.00p 49.33p 49.63p 395139
29/09/2011 50.50p 50.70p 50.25p 50.25p 39608
28/09/2011 50.50p 50.75p 50.50p 50.63p 90206
27/09/2011 51.00p 51.25p 51.00p 51.13p 185211
26/09/2011 48.75p 50.22p 48.25p 49.38p 171282
23/09/2011 48.50p 49.37p 48.50p 49.13p 281588
22/09/2011 50.25p 50.83p 48.75p 48.75p 220289
21/09/2011 50.50p 50.63p 50.50p 50.63p 24929
20/09/2011 50.50p 51.00p 50.13p 50.75p 72613
19/09/2011 50.25p 50.62p 50.00p 50.25p 88130
16/09/2011 50.75p 51.41p 50.50p 51.00p 276292
15/09/2011 52.00p 52.00p 50.91p 51.75p 63394
14/09/2011 50.00p 50.65p 49.80p 50.63p 76112
13/09/2011 49.50p 50.25p 49.23p 50.25p 148039
12/09/2011 48.50p 49.37p 48.43p 49.13p 131827
09/09/2011 50.00p 50.43p 50.00p 50.00p 94125
08/09/2011 50.75p 51.00p 50.30p 50.38p 593705
07/09/2011 50.50p 50.89p 50.50p 50.88p 187461
06/09/2011 50.00p 50.00p 49.25p 49.75p 684752
05/09/2011 49.50p 49.75p 49.00p 49.75p 2110822
02/09/2011 50.00p 50.85p 49.75p 49.75p 84650
01/09/2011 50.95p 50.95p 50.36p 50.75p 58889
31/08/2011 51.00p 51.13p 50.25p 51.13p 127415
30/08/2011 49.75p 50.40p 49.75p 50.13p 29197
26/08/2011 49.50p 49.60p 49.00p 49.13p 1068207
25/08/2011 50.00p 50.70p 50.00p 50.00p 53334
24/08/2011 50.75p 50.75p 49.35p 50.38p 106592
23/08/2011 49.75p 50.60p 49.75p 49.75p 82303
22/08/2011 48.35p 49.89p 48.35p 49.50p 5225
19/08/2011 48.00p 49.50p 47.00p 49.50p 634790
18/08/2011 50.00p 50.00p 48.25p 48.25p 124885
17/08/2011 50.66p 50.66p 50.00p 50.38p 44759
16/08/2011 50.50p 50.50p 49.50p 50.25p 140552
15/08/2011 50.50p 50.71p 50.25p 50.38p 123249
12/08/2011 49.25p 50.66p 49.18p 50.25p 267859
11/08/2011 49.50p 49.75p 48.00p 48.88p 224656
10/08/2011 49.75p 50.25p 48.25p 48.25p 567373
09/08/2011 47.50p 50.00p 46.75p 49.25p 379677
08/08/2011 49.25p 49.25p 48.00p 48.50p 310496
05/08/2011 48.75p 50.00p 48.50p 49.38p 267713
04/08/2011 51.25p 51.90p 50.00p 50.38p 196939
03/08/2011 51.50p 51.93p 51.00p 51.13p 225157
02/08/2011 52.25p 52.50p 51.98p 52.50p 170582
01/08/2011 52.50p 52.50p 52.25p 52.25p 138112
29/07/2011 51.75p 52.45p 51.75p 52.13p 84536
28/07/2011 52.00p 52.40p 52.00p 52.38p 35374
27/07/2011 53.25p 53.25p 52.38p 52.38p 116218
26/07/2011 52.75p 52.90p 52.75p 52.88p 50041
25/07/2011 53.00p 53.00p 52.65p 52.88p 165173
22/07/2011 53.41p 53.50p 53.41p 53.50p 20552
21/07/2011 53.00p 53.00p 52.05p 52.50p 54012

*Close Price adjusted for both dividends and splits