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
23/08/2022 74.00p 74.20p 72.80p 72.80p 567865
22/08/2022 74.00p 75.60p 74.00p 74.80p 708577
19/08/2022 74.00p 76.00p 73.70p 76.00p 313650
18/08/2022 73.80p 75.60p 73.80p 75.60p 543886
17/08/2022 75.60p 75.60p 73.99p 74.30p 1049845
16/08/2022 73.80p 75.40p 73.80p 75.40p 1085124
15/08/2022 74.80p 74.80p 73.90p 74.80p 593963
12/08/2022 73.80p 75.40p 73.42p 74.00p 331518
11/08/2022 74.20p 75.20p 73.61p 74.60p 433255
10/08/2022 74.40p 75.20p 73.62p 74.30p 458415
09/08/2022 74.40p 74.76p 74.00p 74.20p 227516
08/08/2022 73.80p 75.00p 73.80p 74.40p 247345
05/08/2022 74.00p 74.60p 73.70p 74.20p 152648
04/08/2022 74.20p 74.80p 73.21p 74.30p 1371394
03/08/2022 73.60p 74.60p 71.40p 71.40p 147686
02/08/2022 74.00p 74.80p 73.30p 74.80p 498556
01/08/2022 74.20p 75.60p 73.80p 74.20p 171666
29/07/2022 74.00p 75.80p 73.20p 73.80p 1284854
28/07/2022 73.80p 74.25p 73.00p 73.40p 95967
27/07/2022 73.40p 73.83p 72.90p 73.20p 275164
26/07/2022 73.00p 74.40p 72.20p 74.40p 126160
25/07/2022 72.80p 73.54p 72.80p 73.40p 424866
22/07/2022 74.00p 74.00p 72.50p 72.80p 518844
21/07/2022 72.60p 73.80p 72.02p 72.40p 118933
20/07/2022 72.20p 73.80p 71.80p 73.80p 624057
19/07/2022 71.00p 72.80p 71.00p 72.80p 620750
18/07/2022 71.20p 72.34p 71.00p 71.20p 309261
15/07/2022 72.40p 72.40p 70.60p 72.00p 224194
14/07/2022 71.20p 71.68p 70.20p 71.20p 450000
13/07/2022 71.40p 71.60p 70.80p 71.60p 237706
12/07/2022 71.80p 72.80p 71.40p 72.30p 172244
11/07/2022 71.40p 72.20p 70.95p 72.00p 306130
08/07/2022 71.00p 71.80p 70.60p 71.40p 39582
07/07/2022 70.40p 72.20p 70.40p 71.00p 457618
06/07/2022 69.80p 71.40p 69.80p 71.40p 496594
05/07/2022 71.00p 71.00p 69.72p 71.00p 278497
04/07/2022 69.40p 70.60p 69.20p 70.30p 177332
01/07/2022 69.20p 69.91p 69.00p 69.80p 271675
30/06/2022 70.00p 70.25p 68.80p 69.40p 105994
29/06/2022 70.80p 71.29p 70.20p 70.80p 111819
28/06/2022 70.60p 71.95p 70.60p 71.80p 394370
27/06/2022 70.20p 71.67p 70.20p 71.20p 242917
24/06/2022 70.60p 71.40p 69.85p 71.40p 88306
23/06/2022 69.00p 69.81p 68.60p 68.60p 130494
22/06/2022 68.40p 69.80p 68.23p 69.40p 448214
21/06/2022 69.20p 71.00p 69.11p 71.00p 54958
20/06/2022 69.20p 71.00p 68.60p 71.00p 372385
17/06/2022 70.20p 70.20p 68.10p 70.20p 238611
16/06/2022 68.20p 69.90p 67.55p 67.80p 90573
15/06/2022 70.00p 71.20p 69.10p 70.00p 410519
14/06/2022 69.80p 70.24p 69.10p 69.30p 621941
13/06/2022 68.20p 70.60p 68.20p 69.60p 500882
10/06/2022 70.80p 72.00p 67.80p 70.80p 645481
09/06/2022 72.40p 72.88p 71.80p 72.40p 161612
08/06/2022 72.80p 73.92p 72.40p 73.40p 118684
07/06/2022 73.00p 73.90p 72.48p 72.80p 287339
06/06/2022 73.40p 75.00p 73.15p 73.60p 733735
01/06/2022 73.60p 74.36p 73.20p 73.20p 393314
31/05/2022 73.60p 74.00p 73.20p 73.20p 278748
27/05/2022 73.20p 73.40p 72.20p 73.40p 154420
26/05/2022 74.00p 74.00p 72.20p 73.40p 84464
25/05/2022 72.40p 73.60p 72.35p 72.80p 553649
24/05/2022 72.20p 73.36p 72.00p 72.20p 505895
23/05/2022 72.80p 74.00p 72.20p 72.20p 283590
20/05/2022 72.00p 73.40p 71.61p 72.10p 639492
19/05/2022 73.80p 73.80p 70.40p 71.60p 391497
18/05/2022 75.00p 75.00p 73.20p 74.00p 273380
17/05/2022 74.00p 74.50p 73.58p 74.10p 618799
16/05/2022 73.80p 74.00p 73.26p 73.80p 347826
13/05/2022 73.20p 74.10p 72.80p 74.10p 367349
12/05/2022 72.20p 72.80p 71.40p 72.60p 467978
11/05/2022 73.00p 73.71p 72.60p 73.00p 2330569
10/05/2022 73.00p 73.80p 72.20p 72.40p 442973
09/05/2022 73.60p 74.25p 72.28p 72.80p 281429
06/05/2022 74.40p 74.85p 73.40p 73.40p 573636
05/05/2022 75.60p 76.44p 75.00p 75.60p 381345
04/05/2022 75.40p 76.33p 74.72p 75.60p 439859
03/05/2022 75.80p 77.20p 75.40p 75.60p 174990
29/04/2022 77.20p 77.60p 76.31p 76.40p 307611
28/04/2022 75.80p 76.40p 75.80p 76.00p 230120
27/04/2022 75.80p 76.00p 75.20p 75.60p 184725
26/04/2022 75.20p 76.20p 75.20p 75.20p 64343
25/04/2022 74.80p 75.53p 74.80p 75.20p 204586
22/04/2022 75.60p 76.80p 75.40p 75.80p 165859
21/04/2022 76.20p 77.23p 76.04p 76.40p 247536
20/04/2022 75.80p 76.40p 75.39p 76.40p 361076
19/04/2022 75.60p 77.00p 75.00p 75.70p 2466706
14/04/2022 76.00p 76.50p 75.65p 76.10p 158171
13/04/2022 75.80p 76.41p 72.60p 76.40p 240567
12/04/2022 75.80p 77.00p 75.80p 76.00p 213485
11/04/2022 76.60p 78.00p 76.60p 76.60p 119329
08/04/2022 77.40p 77.80p 76.80p 77.20p 297460
07/04/2022 77.00p 77.08p 76.40p 76.40p 277407
06/04/2022 77.00p 77.60p 76.64p 77.00p 680622
05/04/2022 76.80p 77.20p 76.13p 77.10p 162106
04/04/2022 77.40p 77.40p 76.40p 76.80p 557581
01/04/2022 76.60p 76.90p 76.07p 76.30p 461961
31/03/2022 77.00p 77.00p 76.00p 77.00p 304211
30/03/2022 76.80p 77.14p 75.70p 76.20p 1597852
29/03/2022 77.00p 77.16p 75.93p 77.00p 165108
28/03/2022 75.00p 76.20p 74.65p 75.40p 211522
25/03/2022 75.00p 76.12p 74.80p 75.70p 1162266
24/03/2022 74.80p 75.50p 74.40p 75.50p 2301388
23/03/2022 75.00p 75.84p 74.80p 75.80p 3199076
22/03/2022 75.40p 76.00p 74.92p 75.60p 1629129
21/03/2022 76.60p 76.80p 75.08p 75.60p 927309
18/03/2022 75.00p 77.60p 73.93p 77.60p 374432
17/03/2022 74.20p 75.40p 74.00p 74.60p 314078
16/03/2022 74.40p 75.20p 72.62p 73.60p 359963
15/03/2022 73.20p 73.26p 71.58p 72.80p 285350
14/03/2022 73.20p 73.20p 71.60p 72.60p 322969
11/03/2022 73.20p 73.40p 71.40p 72.50p 100448
10/03/2022 71.60p 72.60p 71.60p 71.80p 198419
09/03/2022 72.80p 72.80p 70.80p 72.10p 215427
08/03/2022 69.40p 71.20p 69.78p 70.30p 200928
07/03/2022 69.40p 71.40p 67.80p 70.20p 1055970
04/03/2022 71.00p 73.00p 70.40p 70.40p 585945
03/03/2022 74.20p 74.20p 72.90p 73.00p 633981
02/03/2022 74.00p 74.80p 73.50p 74.80p 601791
01/03/2022 75.00p 75.16p 74.09p 74.50p 571166
28/02/2022 75.00p 75.00p 73.90p 74.40p 213254
25/02/2022 74.60p 75.20p 72.20p 75.20p 145833
24/02/2022 72.20p 74.54p 71.60p 72.30p 450946
23/02/2022 74.40p 75.40p 73.94p 75.20p 260613
22/02/2022 73.20p 74.00p 72.75p 74.00p 3710808
21/02/2022 73.60p 74.84p 73.23p 73.60p 394673
18/02/2022 73.20p 75.20p 71.40p 74.00p 675062
17/02/2022 74.00p 75.20p 74.00p 74.90p 267565
16/02/2022 75.00p 75.99p 74.30p 75.10p 459832
15/02/2022 75.00p 75.60p 74.32p 75.50p 78062
14/02/2022 74.80p 75.57p 74.20p 74.20p 127337
11/02/2022 76.00p 76.40p 75.18p 76.40p 645518
10/02/2022 76.00p 76.60p 75.80p 76.60p 430714
09/02/2022 76.00p 77.60p 76.00p 77.60p 345351
08/02/2022 75.80p 77.40p 75.31p 76.30p 283800
07/02/2022 75.80p 77.00p 75.40p 75.80p 645110
04/02/2022 76.20p 77.11p 75.40p 76.10p 612597
03/02/2022 77.00p 77.20p 76.20p 76.50p 525649
02/02/2022 77.20p 77.26p 76.52p 77.10p 146502
01/02/2022 77.00p 77.10p 76.21p 76.40p 182118
31/01/2022 76.80p 76.80p 74.80p 76.80p 439226
28/01/2022 75.20p 76.60p 74.60p 74.60p 449142
27/01/2022 75.80p 76.80p 75.00p 75.80p 1048817
26/01/2022 75.40p 77.60p 75.40p 75.40p 287820
25/01/2022 75.40p 76.90p 75.40p 75.40p 351811
24/01/2022 76.20p 77.50p 75.05p 75.40p 370755
21/01/2022 77.00p 77.88p 76.80p 77.80p 635054
20/01/2022 77.00p 78.25p 77.00p 77.40p 492718
19/01/2022 77.20p 78.50p 77.00p 77.40p 215197
18/01/2022 77.20p 78.09p 77.00p 77.30p 222366
17/01/2022 78.40p 78.60p 77.35p 78.30p 228308
14/01/2022 77.60p 79.38p 77.33p 78.40p 310858
13/01/2022 78.20p 79.90p 77.40p 77.40p 248250
12/01/2022 78.60p 80.20p 78.60p 78.60p 133758
10/01/2022 79.40p 81.76p 78.60p 78.60p 355216
07/01/2022 80.00p 80.90p 79.60p 80.40p 372052
06/01/2022 80.80p 82.40p 80.00p 81.40p 181376
05/01/2022 81.60p 82.32p 81.48p 82.00p 405860
04/01/2022 81.80p 83.00p 81.80p 81.80p 478664
31/12/2021 81.80p 82.80p 81.97p 82.40p 46852
30/12/2021 81.80p 83.00p 81.80p 81.80p 166163
29/12/2021 82.20p 82.80p 80.90p 81.60p 161124
24/12/2021 81.80p 82.70p 80.90p 81.00p 68427
23/12/2021 81.40p 81.80p 80.90p 81.80p 275561
22/12/2021 81.00p 82.04p 80.50p 81.00p 229572
21/12/2021 82.00p 82.00p 79.84p 82.00p 100642
20/12/2021 79.60p 80.80p 79.47p 79.60p 117535
17/12/2021 80.20p 82.20p 79.98p 82.20p 271987
16/12/2021 80.00p 80.80p 80.00p 80.60p 289323
15/12/2021 79.80p 80.80p 79.60p 79.60p 211941
14/12/2021 80.40p 80.90p 79.60p 79.60p 1121659
13/12/2021 80.20p 80.80p 80.20p 80.20p 320456
10/12/2021 80.80p 81.00p 80.50p 80.60p 465669
09/12/2021 81.00p 81.20p 80.80p 80.80p 392795
08/12/2021 81.00p 81.10p 80.10p 80.60p 1098262
07/12/2021 80.00p 81.00p 79.65p 81.00p 1323397
06/12/2021 79.20p 80.20p 78.48p 79.40p 198779
03/12/2021 78.00p 79.00p 78.00p 78.00p 448556
02/12/2021 78.00p 79.28p 77.40p 78.00p 296942
01/12/2021 79.80p 79.99p 77.85p 79.80p 445003
30/11/2021 78.20p 78.60p 77.80p 78.00p 215866
29/11/2021 78.80p 80.40p 78.50p 78.80p 82805
26/11/2021 77.80p 79.48p 77.60p 78.00p 432921
25/11/2021 79.60p 79.80p 78.96p 79.80p 442373
24/11/2021 79.40p 79.40p 78.80p 78.80p 179765
23/11/2021 79.20p 79.20p 78.60p 78.60p 407620
22/11/2021 79.60p 80.40p 79.20p 79.20p 764805
19/11/2021 80.00p 80.00p 79.00p 79.00p 138856
18/11/2021 79.60p 80.20p 79.20p 79.20p 319802
17/11/2021 79.60p 81.00p 79.20p 79.20p 382418
16/11/2021 80.00p 80.40p 79.87p 80.00p 502113
15/11/2021 80.00p 80.80p 79.80p 80.80p 299622
12/11/2021 80.60p 80.60p 79.80p 80.40p 215409
11/11/2021 80.00p 80.60p 79.87p 80.60p 424172
10/11/2021 80.00p 80.00p 79.24p 79.80p 218804
09/11/2021 79.40p 79.80p 79.20p 79.40p 276295
08/11/2021 79.80p 80.00p 79.20p 79.40p 498910
05/11/2021 79.60p 79.95p 79.34p 79.40p 471637
04/11/2021 78.60p 79.60p 78.20p 79.40p 2646775
03/11/2021 78.60p 78.67p 78.25p 78.40p 764249

*Close Price adjusted for both dividends and splits