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
20/07/2011 52.75p 52.95p 52.40p 52.63p 75512
19/07/2011 52.00p 52.75p 51.80p 52.75p 66810
18/07/2011 52.00p 52.75p 51.88p 51.88p 175503
15/07/2011 52.85p 52.85p 52.50p 52.50p 26500
14/07/2011 52.85p 52.85p 52.15p 52.50p 36757
13/07/2011 53.00p 53.00p 52.32p 52.75p 151283
12/07/2011 52.25p 52.65p 52.00p 52.63p 98189
11/07/2011 53.50p 53.50p 52.60p 53.00p 72463
08/07/2011 53.00p 53.70p 53.00p 53.25p 26902
07/07/2011 53.15p 53.75p 53.15p 53.50p 28444
06/07/2011 53.00p 53.22p 52.80p 53.00p 48659
05/07/2011 53.90p 54.00p 53.10p 54.00p 75124
04/07/2011 53.75p 53.75p 53.25p 53.50p 70981
01/07/2011 52.50p 53.24p 52.50p 53.13p 60177
30/06/2011 52.25p 53.00p 52.25p 52.75p 106792
29/06/2011 52.00p 52.70p 52.00p 52.50p 118980
28/06/2011 51.60p 52.40p 51.60p 52.00p 45977
27/06/2011 51.65p 51.75p 51.40p 51.50p 25464
24/06/2011 51.65p 51.71p 51.50p 51.50p 123360
23/06/2011 51.40p 51.45p 51.00p 51.00p 147250
22/06/2011 51.63p 51.70p 51.38p 51.38p 31780
21/06/2011 50.75p 51.50p 50.75p 51.50p 1011517
20/06/2011 51.42p 51.42p 51.25p 51.25p 45000
17/06/2011 51.25p 51.63p 51.25p 51.63p 83232
16/06/2011 51.50p 51.67p 51.05p 51.50p 207177
15/06/2011 52.17p 52.20p 51.88p 51.88p 49982
14/06/2011 51.75p 52.45p 51.75p 52.25p 306710
13/06/2011 52.50p 52.50p 51.50p 52.00p 129238
10/06/2011 52.60p 52.60p 52.00p 52.00p 23578
09/06/2011 52.05p 52.75p 52.05p 52.75p 636864
08/06/2011 52.00p 52.60p 52.00p 52.25p 51403
07/06/2011 52.50p 52.60p 52.40p 52.50p 76827
06/06/2011 51.75p 52.24p 51.75p 52.00p 105877
03/06/2011 51.75p 52.25p 51.52p 52.25p 142522
02/06/2011 51.75p 52.00p 51.65p 52.00p 77619
01/06/2011 52.50p 53.00p 52.25p 53.00p 121959
31/05/2011 52.50p 52.85p 52.50p 52.75p 317574
27/05/2011 52.25p 52.82p 52.25p 52.63p 116827
26/05/2011 52.00p 52.27p 51.82p 52.13p 32810
25/05/2011 51.75p 52.27p 51.51p 52.00p 88878
24/05/2011 51.75p 52.50p 51.75p 52.13p 131837
23/05/2011 52.50p 52.50p 51.33p 51.50p 417372
20/05/2011 52.89p 52.89p 52.75p 52.75p 5600
19/05/2011 52.40p 52.65p 52.36p 52.50p 31407
18/05/2011 52.00p 52.50p 52.00p 52.50p 8230
17/05/2011 52.00p 52.40p 51.55p 51.75p 141194
16/05/2011 52.00p 52.50p 52.00p 52.50p 163089
13/05/2011 52.25p 52.40p 52.02p 52.38p 92178
12/05/2011 52.00p 52.25p 51.50p 52.25p 553680
11/05/2011 52.50p 52.50p 52.00p 52.25p 117101
10/05/2011 51.75p 52.50p 51.75p 52.50p 93335
09/05/2011 52.20p 52.20p 51.90p 52.00p 35373
06/05/2011 51.90p 52.00p 51.60p 52.00p 89183
05/05/2011 51.50p 51.90p 51.50p 51.75p 431073
04/05/2011 52.00p 52.00p 51.50p 51.75p 129243
03/05/2011 52.25p 52.40p 52.00p 52.25p 112731
28/04/2011 52.00p 52.00p 51.73p 51.88p 228066
27/04/2011 51.75p 51.76p 51.50p 51.63p 108855
26/04/2011 52.00p 52.10p 51.75p 52.00p 112077
21/04/2011 51.75p 52.25p 51.75p 51.75p 93126
20/04/2011 51.77p 52.02p 51.77p 52.00p 68556
19/04/2011 50.90p 50.90p 50.52p 50.75p 41095
18/04/2011 51.00p 51.40p 50.25p 50.63p 172597
15/04/2011 51.25p 51.50p 51.00p 51.50p 127907
14/04/2011 51.00p 51.50p 50.50p 51.50p 151426
13/04/2011 51.00p 51.20p 50.76p 51.13p 126439
12/04/2011 51.00p 51.50p 50.26p 50.38p 321872
11/04/2011 51.50p 51.50p 51.00p 51.00p 124601
08/04/2011 51.25p 51.25p 50.85p 51.25p 16922
07/04/2011 51.10p 51.10p 50.75p 51.00p 96960
06/04/2011 50.75p 51.10p 50.75p 50.75p 258098
05/04/2011 51.08p 51.45p 51.05p 51.25p 87592
04/04/2011 51.50p 51.50p 51.00p 51.25p 380518
01/04/2011 51.11p 51.40p 50.86p 51.13p 210317
31/03/2011 51.00p 51.25p 50.80p 51.00p 353785
30/03/2011 51.00p 51.23p 50.60p 51.13p 260756
29/03/2011 50.25p 50.85p 50.25p 50.75p 118710
28/03/2011 50.27p 50.75p 50.25p 50.75p 86581
25/03/2011 50.25p 50.63p 50.00p 50.63p 88655
24/03/2011 49.50p 50.25p 48.50p 50.13p 1483512
23/03/2011 49.25p 49.75p 49.00p 49.75p 137340
22/03/2011 49.75p 50.00p 49.25p 49.25p 133464
21/03/2011 49.00p 49.98p 49.00p 49.25p 114256
18/03/2011 49.50p 49.50p 48.51p 48.75p 255668
17/03/2011 48.50p 49.00p 48.00p 48.50p 209391
16/03/2011 48.50p 48.75p 48.00p 48.25p 102150
15/03/2011 48.50p 48.75p 48.00p 48.75p 491591
14/03/2011 49.75p 49.82p 49.50p 49.75p 156825
11/03/2011 49.50p 50.00p 49.00p 49.88p 328970
10/03/2011 50.00p 50.40p 49.50p 49.88p 274764
09/03/2011 50.00p 50.75p 49.50p 50.50p 230635
08/03/2011 50.25p 50.90p 50.00p 50.13p 276425
07/03/2011 50.75p 51.00p 50.25p 50.63p 493480
04/03/2011 50.50p 50.88p 50.50p 50.88p 653082
03/03/2011 50.25p 51.00p 50.25p 50.75p 55978
02/03/2011 50.25p 50.75p 49.75p 50.38p 308000
01/03/2011 50.75p 51.02p 50.25p 50.25p 1274382
28/02/2011 50.50p 51.00p 50.50p 50.50p 450207
25/02/2011 50.25p 50.75p 50.25p 50.75p 230518
24/02/2011 49.75p 50.25p 49.50p 49.88p 239572
23/02/2011 50.50p 50.98p 50.35p 50.50p 148522
22/02/2011 50.50p 51.25p 50.50p 51.13p 108152
21/02/2011 51.35p 51.35p 50.75p 51.13p 590163
18/02/2011 51.00p 51.40p 50.81p 51.25p 69461
17/02/2011 51.35p 51.40p 50.80p 51.25p 64021
16/02/2011 50.88p 51.50p 50.88p 51.50p 92845
15/02/2011 51.20p 51.20p 51.00p 51.00p 29395
14/02/2011 51.00p 51.50p 51.00p 51.00p 60600
11/02/2011 50.25p 51.25p 50.25p 51.25p 121128
10/02/2011 50.50p 50.80p 50.25p 50.75p 62543
09/02/2011 51.00p 51.73p 50.88p 51.25p 65924
08/02/2011 50.50p 51.50p 50.50p 51.50p 132358
07/02/2011 51.10p 51.25p 51.10p 51.25p 13644
04/02/2011 50.50p 50.85p 50.38p 50.75p 51984
03/02/2011 51.00p 51.00p 50.38p 51.00p 68463
02/02/2011 50.90p 50.90p 50.38p 50.75p 29145
01/02/2011 50.00p 50.65p 49.80p 50.50p 128345
31/01/2011 50.00p 50.00p 49.63p 50.00p 100556
28/01/2011 50.50p 50.80p 50.10p 50.50p 118990
27/01/2011 50.75p 51.25p 50.55p 50.75p 108365
26/01/2011 50.50p 51.00p 50.50p 51.00p 172096
25/01/2011 50.50p 50.98p 50.13p 50.50p 25841
24/01/2011 50.25p 50.73p 50.00p 50.50p 153534
21/01/2011 50.25p 50.25p 49.75p 50.00p 183025
20/01/2011 50.50p 50.50p 50.00p 50.00p 500503
19/01/2011 51.25p 51.25p 50.50p 50.75p 36412
18/01/2011 50.50p 51.25p 50.50p 51.00p 334098
17/01/2011 50.50p 51.25p 50.25p 50.50p 139709
14/01/2011 50.50p 51.10p 50.25p 50.75p 184716
13/01/2011 51.00p 51.00p 50.50p 51.00p 108922
12/01/2011 51.00p 51.10p 51.00p 51.00p 58343
11/01/2011 51.10p 51.10p 50.75p 51.00p 75335
10/01/2011 50.50p 50.98p 50.25p 50.75p 168866
07/01/2011 50.50p 50.99p 50.00p 50.75p 90712
06/01/2011 50.75p 51.35p 50.50p 51.00p 134684
05/01/2011 51.00p 51.25p 50.51p 51.25p 81255
04/01/2011 50.50p 51.70p 50.50p 51.25p 7854
31/12/2010 51.00p 51.00p 50.50p 50.50p 91429
30/12/2010 51.25p 51.25p 51.00p 51.25p 37209
29/12/2010 51.25p 51.25p 51.00p 51.25p 13000
24/12/2010 51.00p 51.25p 51.00p 51.25p 100000
23/12/2010 51.00p 51.09p 50.76p 51.00p 36285
22/12/2010 50.75p 51.23p 50.60p 51.00p 94922
21/12/2010 50.75p 51.23p 50.75p 51.00p 320279
20/12/2010 50.75p 50.84p 50.25p 50.75p 53775
17/12/2010 50.25p 50.75p 50.25p 50.75p 154969
16/12/2010 50.25p 51.00p 50.00p 51.00p 170884
15/12/2010 50.25p 50.35p 50.00p 50.25p 163153
14/12/2010 49.75p 50.25p 49.25p 50.25p 85550
13/12/2010 50.00p 50.25p 49.75p 50.25p 98267
10/12/2010 49.75p 50.00p 49.50p 50.00p 60317
09/12/2010 49.25p 49.85p 49.25p 49.75p 68981
08/12/2010 49.50p 49.74p 49.10p 49.25p 51909
07/12/2010 49.00p 49.90p 49.00p 49.75p 78648
06/12/2010 49.50p 49.50p 49.00p 49.25p 85792
03/12/2010 49.25p 49.49p 49.00p 49.25p 204209
02/12/2010 48.50p 49.00p 48.50p 49.00p 107357
01/12/2010 48.25p 48.75p 48.00p 48.75p 123432
30/11/2010 48.25p 48.85p 47.50p 47.50p 211652
29/11/2010 48.75p 49.00p 48.50p 48.75p 8728
26/11/2010 49.25p 49.25p 48.50p 48.75p 32591
25/11/2010 48.50p 49.49p 48.50p 49.00p 37559
24/11/2010 48.50p 49.38p 48.50p 49.00p 168435
23/11/2010 48.50p 48.99p 48.00p 48.50p 123946
22/11/2010 49.00p 49.65p 48.99p 49.25p 55423
19/11/2010 48.75p 49.00p 48.75p 49.00p 32400
18/11/2010 48.75p 49.35p 48.50p 49.25p 598729
17/11/2010 48.25p 48.85p 48.25p 48.75p 192713
16/11/2010 49.00p 49.35p 48.30p 48.75p 219116
15/11/2010 48.50p 49.25p 48.50p 49.25p 25096
12/11/2010 48.75p 49.10p 48.75p 49.00p 28354
11/11/2010 48.75p 49.25p 48.50p 48.75p 295829
10/11/2010 49.25p 49.43p 48.75p 48.75p 136560
09/11/2010 49.00p 49.50p 48.80p 49.50p 317901
08/11/2010 49.00p 49.50p 48.75p 49.00p 100890
05/11/2010 49.25p 49.75p 49.25p 49.50p 147495
04/11/2010 49.00p 49.65p 49.00p 49.50p 41497
03/11/2010 48.75p 49.43p 48.75p 49.00p 75208
02/11/2010 48.75p 49.43p 48.30p 49.25p 144425
01/11/2010 48.50p 48.93p 48.30p 48.50p 24464
29/10/2010 48.00p 48.50p 47.50p 48.50p 479136
28/10/2010 48.00p 48.50p 48.00p 48.50p 34494
27/10/2010 48.50p 48.68p 47.50p 47.50p 140774
26/10/2010 48.50p 49.00p 48.00p 49.00p 140454
25/10/2010 48.50p 48.93p 48.50p 48.50p 103043
22/10/2010 49.75p 49.75p 48.50p 48.75p 114294
21/10/2010 48.50p 49.25p 48.25p 49.25p 57780
20/10/2010 48.00p 48.50p 48.00p 48.50p 69990
19/10/2010 48.25p 48.50p 48.25p 48.25p 77917
18/10/2010 47.75p 48.75p 47.75p 48.50p 294282
15/10/2010 48.50p 48.50p 47.75p 48.25p 53578
14/10/2010 48.25p 48.55p 48.00p 48.50p 267963
13/10/2010 48.00p 48.25p 48.00p 48.25p 656688
12/10/2010 47.75p 48.00p 47.35p 48.00p 61670
11/10/2010 48.00p 48.55p 47.75p 48.00p 119471
08/10/2010 47.75p 48.25p 47.75p 48.25p 40131
07/10/2010 48.25p 48.50p 48.15p 48.50p 71326
06/10/2010 48.50p 48.75p 48.40p 48.75p 105384
05/10/2010 47.25p 48.50p 47.25p 48.50p 177158
04/10/2010 47.75p 47.85p 47.35p 47.75p 63527

*Close Price adjusted for both dividends and splits