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
01/10/2010 47.75p 47.89p 47.50p 47.75p 84202
30/09/2010 47.50p 47.75p 46.75p 47.75p 228664
29/09/2010 47.25p 47.75p 47.00p 47.50p 115822
28/09/2010 47.25p 47.50p 47.00p 47.50p 159140
27/09/2010 47.50p 48.20p 47.25p 48.00p 76019
24/09/2010 47.25p 48.00p 47.25p 48.00p 167746
23/09/2010 48.50p 48.50p 47.00p 47.50p 64589
22/09/2010 47.75p 48.50p 47.71p 48.50p 113016
21/09/2010 48.25p 48.50p 48.00p 48.50p 87500
20/09/2010 48.50p 48.50p 47.75p 48.25p 56409
17/09/2010 47.50p 48.45p 47.50p 47.50p 205270
16/09/2010 48.25p 48.90p 47.75p 48.25p 145602
15/09/2010 48.25p 49.00p 48.00p 48.75p 87323
14/09/2010 48.25p 49.15p 48.25p 48.75p 155465
13/09/2010 48.50p 48.75p 48.10p 48.75p 140850
10/09/2010 47.25p 48.50p 47.25p 48.25p 93383
09/09/2010 47.00p 48.00p 46.60p 47.50p 310113
08/09/2010 46.50p 47.00p 46.50p 47.00p 70743
07/09/2010 47.50p 47.50p 46.51p 47.25p 39389
06/09/2010 47.25p 47.90p 47.00p 47.50p 83061
03/09/2010 46.50p 47.25p 46.50p 47.25p 72304
02/09/2010 47.00p 47.20p 46.60p 47.00p 159274
01/09/2010 47.00p 47.50p 46.60p 47.25p 118653
31/08/2010 45.00p 46.00p 45.00p 46.00p 50302
27/08/2010 45.75p 45.98p 45.30p 45.75p 133446
26/08/2010 45.50p 46.00p 45.45p 45.75p 20318
25/08/2010 44.50p 45.50p 44.50p 45.50p 122993
24/08/2010 45.50p 45.76p 44.50p 44.75p 282399
23/08/2010 46.00p 46.25p 45.30p 46.00p 54103
20/08/2010 45.75p 45.75p 45.00p 45.75p 375068
19/08/2010 46.25p 46.50p 45.25p 45.50p 129672
18/08/2010 46.25p 46.50p 46.00p 46.50p 271927
17/08/2010 46.50p 46.50p 46.20p 46.50p 161518
16/08/2010 45.50p 46.25p 45.50p 46.25p 47303
13/08/2010 46.25p 46.49p 45.50p 46.00p 111795
12/08/2010 45.50p 46.00p 45.35p 46.00p 203618
11/08/2010 46.00p 46.20p 45.25p 45.50p 115687
10/08/2010 46.50p 46.50p 46.10p 46.25p 281581
09/08/2010 46.25p 46.75p 46.10p 46.75p 103317
06/08/2010 45.75p 46.50p 45.75p 46.00p 59754
05/08/2010 46.00p 46.75p 45.75p 46.75p 111636
04/08/2010 46.50p 46.50p 45.85p 46.50p 6780
03/08/2010 46.25p 46.75p 46.00p 46.50p 336921
02/08/2010 46.50p 46.50p 46.00p 46.50p 23166
30/07/2010 45.50p 46.00p 45.00p 45.75p 126855
29/07/2010 46.50p 46.50p 45.75p 46.00p 35103
28/07/2010 46.00p 46.50p 45.85p 46.25p 70335
27/07/2010 46.00p 47.00p 46.00p 46.00p 69108
26/07/2010 46.25p 46.60p 45.85p 46.50p 63181
23/07/2010 46.25p 46.75p 46.10p 46.50p 106769
22/07/2010 46.50p 46.50p 45.85p 46.50p 39406
21/07/2010 45.75p 46.50p 45.75p 46.25p 18550
20/07/2010 46.00p 46.00p 45.25p 45.75p 23500
19/07/2010 46.25p 46.25p 45.75p 46.00p 184596
16/07/2010 45.50p 46.50p 45.50p 46.25p 67546
15/07/2010 46.25p 46.25p 45.50p 46.00p 48853
14/07/2010 45.75p 46.10p 45.60p 45.75p 123733
13/07/2010 45.75p 46.00p 45.60p 45.75p 149247
12/07/2010 45.00p 45.27p 45.00p 45.00p 20450
09/07/2010 46.00p 46.00p 45.27p 46.00p 124497
08/07/2010 45.00p 45.86p 45.00p 45.75p 92390
07/07/2010 45.00p 45.25p 44.25p 45.00p 153136
06/07/2010 45.50p 45.70p 44.00p 45.00p 96757
05/07/2010 44.25p 44.51p 44.25p 44.50p 37165
02/07/2010 43.50p 44.50p 43.50p 44.50p 39173
01/07/2010 44.00p 44.09p 43.50p 43.50p 55092
30/06/2010 44.25p 44.76p 44.25p 44.75p 72732
29/06/2010 45.25p 45.25p 44.76p 45.25p 93189
28/06/2010 45.50p 45.75p 44.85p 45.50p 132485
25/06/2010 45.50p 45.50p 45.11p 45.50p 29318
24/06/2010 45.75p 45.75p 45.35p 45.50p 52235
23/06/2010 46.50p 46.50p 45.75p 45.75p 53300
22/06/2010 46.50p 46.75p 45.75p 46.50p 160360
21/06/2010 46.75p 47.24p 46.61p 47.00p 116625
18/06/2010 46.75p 46.75p 46.25p 46.75p 150828
17/06/2010 46.25p 46.75p 46.11p 46.25p 110907
16/06/2010 46.00p 46.75p 45.86p 46.25p 52854
15/06/2010 45.75p 46.00p 45.36p 46.00p 3510606
14/06/2010 45.25p 45.75p 45.25p 45.75p 62876
11/06/2010 45.25p 45.35p 45.25p 45.25p 74700
10/06/2010 44.75p 45.50p 44.75p 45.50p 118283
09/06/2010 44.75p 45.25p 44.50p 45.25p 70186
08/06/2010 45.25p 45.25p 44.34p 44.75p 74959
07/06/2010 44.75p 45.50p 44.59p 45.25p 51305
04/06/2010 45.00p 46.35p 44.75p 45.50p 178726
03/06/2010 45.75p 46.85p 45.75p 46.00p 130366
02/06/2010 44.75p 45.75p 44.50p 45.50p 114073
01/06/2010 45.00p 45.40p 44.85p 45.25p 186096
28/05/2010 45.50p 45.90p 45.25p 45.50p 183844
27/05/2010 45.25p 45.50p 44.35p 45.50p 179734
26/05/2010 44.25p 45.00p 44.09p 44.50p 161044
25/05/2010 43.75p 44.10p 43.25p 44.00p 275098
24/05/2010 45.50p 45.50p 44.50p 45.50p 85432
21/05/2010 44.50p 45.11p 44.34p 44.75p 150200
20/05/2010 44.75p 46.25p 44.09p 44.50p 178748
19/05/2010 45.75p 45.75p 45.00p 45.25p 198031
18/05/2010 45.75p 46.50p 45.50p 46.00p 125449
17/05/2010 45.50p 46.25p 45.10p 45.75p 92669
14/05/2010 46.25p 46.50p 45.25p 45.25p 47545
13/05/2010 46.25p 46.84p 46.25p 46.75p 174508
12/05/2010 46.00p 46.75p 45.90p 46.50p 193904
11/05/2010 46.00p 46.35p 45.35p 46.00p 123518
10/05/2010 46.25p 46.75p 45.50p 46.75p 281308
07/05/2010 45.50p 46.00p 44.25p 44.75p 200969
06/05/2010 46.00p 46.60p 45.60p 46.25p 132184
05/05/2010 46.25p 46.25p 45.61p 46.00p 135992
04/05/2010 46.25p 46.68p 46.00p 46.25p 334455
30/04/2010 46.50p 46.75p 46.25p 46.75p 186495
29/04/2010 46.50p 46.75p 46.25p 46.75p 249103
28/04/2010 47.00p 47.00p 46.25p 46.75p 215799
27/04/2010 47.75p 47.85p 47.00p 47.00p 375024
26/04/2010 47.75p 48.14p 47.75p 48.00p 192255
23/04/2010 47.50p 47.80p 47.10p 47.75p 528398
22/04/2010 47.50p 48.30p 47.00p 47.00p 141404
21/04/2010 47.75p 47.90p 47.25p 47.75p 124470
20/04/2010 47.50p 48.00p 47.50p 48.00p 324779
19/04/2010 48.00p 48.00p 47.25p 47.75p 245419
16/04/2010 49.00p 49.50p 48.25p 48.25p 102477
15/04/2010 48.25p 49.00p 48.25p 48.75p 118979
14/04/2010 48.25p 48.25p 48.00p 48.25p 57611
13/04/2010 47.75p 48.25p 47.50p 47.75p 257531
12/04/2010 48.00p 48.25p 47.75p 48.25p 47404
09/04/2010 47.50p 48.25p 47.35p 48.00p 105826
08/04/2010 47.50p 47.50p 47.10p 47.50p 82230
07/04/2010 47.50p 48.50p 47.50p 47.50p 139088
06/04/2010 48.00p 49.00p 47.85p 48.25p 143696
01/04/2010 48.00p 48.30p 47.75p 48.25p 85901
31/03/2010 47.75p 48.00p 47.25p 48.00p 585319
30/03/2010 48.00p 48.40p 47.85p 48.25p 316736
29/03/2010 48.75p 48.75p 47.60p 48.00p 34753
26/03/2010 48.50p 48.50p 47.76p 48.25p 97257
25/03/2010 47.50p 48.50p 47.30p 48.50p 199618
24/03/2010 48.50p 48.50p 47.00p 47.50p 778871
23/03/2010 48.00p 49.00p 47.50p 48.00p 496593
22/03/2010 47.50p 47.75p 47.25p 47.50p 214893
19/03/2010 47.75p 48.25p 47.50p 47.75p 249284
18/03/2010 48.00p 48.00p 47.50p 48.00p 107482
17/03/2010 47.50p 48.00p 47.50p 47.75p 98992
16/03/2010 47.50p 48.09p 47.50p 48.00p 32973
15/03/2010 47.50p 48.20p 47.50p 47.50p 138499
12/03/2010 47.75p 48.50p 47.50p 48.25p 152167
11/03/2010 47.50p 47.90p 47.05p 47.75p 227200
10/03/2010 47.50p 47.50p 47.00p 47.25p 170166
09/03/2010 47.50p 47.65p 47.25p 47.25p 99060
08/03/2010 47.75p 47.75p 47.60p 47.75p 105083
05/03/2010 47.50p 47.75p 47.25p 47.75p 138076
04/03/2010 47.00p 47.55p 47.00p 47.25p 35140
03/03/2010 47.50p 47.60p 46.90p 47.00p 69176
02/03/2010 47.50p 48.00p 47.00p 47.25p 194068
01/03/2010 47.00p 47.00p 46.40p 47.00p 150190
26/02/2010 46.00p 46.75p 45.60p 46.75p 100997
25/02/2010 45.25p 46.10p 45.25p 45.75p 143896
24/02/2010 45.75p 46.10p 45.61p 46.00p 111293
23/02/2010 45.50p 46.35p 45.50p 45.75p 152813
22/02/2010 46.50p 46.50p 45.86p 46.25p 245616
19/02/2010 46.25p 46.50p 45.85p 46.50p 417930
18/02/2010 46.00p 46.45p 45.50p 46.00p 60072
17/02/2010 45.50p 46.45p 45.05p 46.00p 372094
16/02/2010 45.00p 45.75p 45.00p 45.75p 364865
15/02/2010 45.25p 45.45p 44.53p 45.25p 104330
12/02/2010 44.75p 45.20p 44.56p 45.00p 785088
11/02/2010 45.25p 45.25p 44.85p 45.00p 326160
10/02/2010 45.00p 45.20p 44.55p 45.00p 129915
09/02/2010 45.00p 45.15p 44.30p 45.00p 83016
08/02/2010 45.00p 45.00p 44.30p 44.75p 175515
05/02/2010 44.75p 45.00p 44.30p 44.50p 122310
04/02/2010 45.25p 45.70p 44.75p 44.75p 253314
03/02/2010 45.50p 46.00p 45.40p 45.75p 115352
02/02/2010 45.50p 45.95p 45.40p 45.50p 163318
01/02/2010 45.50p 45.90p 45.15p 45.75p 174374
29/01/2010 45.00p 45.75p 44.50p 45.50p 346054
28/01/2010 45.00p 45.40p 44.50p 44.75p 74362
27/01/2010 45.25p 45.25p 44.50p 45.25p 218578
26/01/2010 44.50p 45.75p 44.25p 45.75p 606714
25/01/2010 45.25p 45.25p 44.75p 45.00p 334071
22/01/2010 45.25p 45.35p 44.50p 45.00p 721552
21/01/2010 45.50p 45.75p 45.25p 45.25p 158143
20/01/2010 45.50p 45.70p 45.25p 45.25p 153437
19/01/2010 45.50p 45.50p 45.00p 45.50p 162030
18/01/2010 45.00p 45.45p 45.00p 45.25p 141707
15/01/2010 45.00p 45.25p 44.75p 45.25p 189835
14/01/2010 44.00p 44.75p 43.75p 44.75p 385754
13/01/2010 43.75p 44.05p 43.25p 43.25p 89440
12/01/2010 44.25p 44.25p 43.75p 44.00p 112346
11/01/2010 43.50p 44.50p 43.50p 44.00p 58170
08/01/2010 43.50p 44.45p 43.50p 44.00p 42345
07/01/2010 44.25p 44.55p 43.00p 43.50p 318632
06/01/2010 45.00p 45.00p 44.35p 44.75p 87331
05/01/2010 45.00p 45.00p 43.60p 45.00p 214923
04/01/2010 42.50p 43.75p 42.50p 43.75p 232418
31/12/2009 43.00p 43.50p 42.60p 43.00p 24822
30/12/2009 43.00p 43.25p 43.00p 43.25p 49525
29/12/2009 43.25p 43.40p 43.00p 43.25p 58673
24/12/2009 43.00p 43.25p 43.00p 43.25p 50454
23/12/2009 43.25p 43.25p 42.75p 43.00p 132758
22/12/2009 43.25p 43.50p 42.80p 43.25p 159985
21/12/2009 43.50p 43.50p 42.85p 43.25p 32699
18/12/2009 42.25p 43.50p 42.25p 42.25p 72373
17/12/2009 43.50p 43.50p 42.75p 43.25p 40741
16/12/2009 43.25p 43.25p 42.75p 43.25p 16000

*Close Price adjusted for both dividends and splits