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
02/11/2021 78.40p 79.00p 77.88p 78.60p 803094
01/11/2021 77.80p 78.50p 77.25p 78.00p 251702
29/10/2021 77.00p 77.80p 77.00p 77.80p 265808
28/10/2021 77.60p 77.60p 77.00p 77.00p 319939
27/10/2021 77.60p 77.80p 77.36p 77.80p 486013
26/10/2021 77.40p 77.60p 76.90p 77.60p 678377
25/10/2021 77.00p 77.39p 76.67p 76.80p 409591
22/10/2021 77.00p 77.20p 76.20p 77.20p 535730
21/10/2021 76.80p 77.00p 75.90p 77.00p 375479
20/10/2021 76.20p 76.82p 76.00p 76.20p 986627
19/10/2021 75.60p 76.60p 75.60p 76.00p 163380
18/10/2021 75.80p 76.60p 75.60p 75.80p 698028
15/10/2021 76.00p 77.20p 75.86p 76.00p 333530
14/10/2021 75.80p 76.40p 75.60p 76.00p 492355
13/10/2021 75.00p 75.60p 74.80p 75.40p 588036
12/10/2021 75.00p 75.20p 74.21p 75.20p 337282
11/10/2021 74.80p 76.00p 74.80p 74.80p 380042
08/10/2021 75.20p 76.15p 74.80p 74.80p 750680
07/10/2021 75.40p 76.40p 74.80p 75.20p 242973
06/10/2021 75.40p 76.06p 74.80p 75.30p 677834
05/10/2021 75.80p 76.50p 75.80p 76.20p 145027
04/10/2021 76.20p 76.80p 75.60p 75.60p 540314
01/10/2021 76.20p 76.57p 75.89p 76.00p 832892
30/09/2021 77.00p 78.20p 76.41p 76.60p 1171031
29/09/2021 76.80p 77.40p 76.25p 76.60p 221637
28/09/2021 76.80p 77.40p 76.20p 76.20p 549898
27/09/2021 77.60p 78.18p 76.87p 77.20p 166915
24/09/2021 77.80p 78.80p 77.80p 77.80p 295364
23/09/2021 78.80p 78.90p 78.00p 78.00p 353051
22/09/2021 78.20p 78.70p 77.70p 78.20p 373354
21/09/2021 77.80p 78.40p 76.97p 78.00p 316054
20/09/2021 77.60p 77.60p 76.40p 76.80p 1041825
17/09/2021 77.60p 78.60p 77.40p 77.80p 894896
16/09/2021 77.60p 78.80p 77.40p 77.40p 192443
15/09/2021 77.80p 78.60p 77.60p 77.60p 326318
14/09/2021 77.60p 78.00p 77.60p 77.60p 216502
13/09/2021 77.40p 78.60p 77.40p 78.20p 436237
10/09/2021 77.80p 78.60p 77.40p 78.40p 521386
09/09/2021 77.40p 78.00p 77.40p 78.00p 261144
08/09/2021 78.20p 78.70p 77.80p 77.80p 784631
07/09/2021 78.60p 79.00p 78.40p 78.40p 740275
06/09/2021 78.80p 79.40p 78.62p 78.80p 936236
03/09/2021 78.40p 79.59p 78.40p 78.40p 523025
02/09/2021 78.80p 79.00p 75.40p 75.40p 765158
01/09/2021 78.80p 79.20p 78.53p 79.00p 680868
31/08/2021 78.40p 79.00p 78.00p 79.00p 634594
27/08/2021 78.40p 78.66p 76.37p 78.50p 445580
26/08/2021 78.60p 79.20p 78.00p 78.60p 249097
25/08/2021 78.60p 78.80p 78.00p 78.60p 799082
24/08/2021 78.60p 78.97p 78.20p 78.40p 369350
23/08/2021 78.80p 78.80p 78.20p 78.70p 594543
20/08/2021 78.20p 78.80p 77.70p 78.70p 315450
19/08/2021 78.60p 78.80p 78.00p 78.20p 829214
18/08/2021 78.80p 79.18p 76.20p 76.20p 502398
17/08/2021 78.80p 78.96p 78.29p 78.70p 631131
16/08/2021 78.80p 78.80p 78.20p 78.50p 406650
13/08/2021 78.60p 79.20p 78.44p 78.70p 443300
12/08/2021 78.40p 79.00p 78.10p 78.40p 915943
11/08/2021 78.20p 78.60p 78.00p 78.30p 311019
10/08/2021 78.20p 78.30p 77.76p 78.00p 440199
09/08/2021 78.80p 78.80p 77.40p 78.80p 540316
06/08/2021 78.00p 78.40p 78.00p 78.40p 481250
05/08/2021 78.20p 78.80p 78.00p 78.80p 267772
04/08/2021 78.40p 78.40p 78.00p 78.30p 262566
03/08/2021 78.40p 78.60p 77.78p 78.00p 362725
02/08/2021 78.00p 78.00p 77.20p 77.70p 532529
30/07/2021 77.40p 78.60p 76.72p 78.00p 616066
29/07/2021 77.60p 78.40p 77.03p 77.20p 292297
28/07/2021 77.40p 77.53p 77.07p 77.20p 543118
27/07/2021 77.00p 78.40p 76.40p 77.30p 519982
26/07/2021 77.60p 78.60p 77.40p 78.00p 270473
23/07/2021 77.40p 78.40p 76.82p 77.90p 184408
22/07/2021 77.20p 78.40p 76.80p 77.00p 613448
21/07/2021 77.00p 78.40p 76.80p 77.20p 277446
20/07/2021 76.80p 77.35p 76.40p 76.80p 231986
19/07/2021 77.20p 77.60p 76.60p 76.80p 192949
16/07/2021 77.20p 77.54p 76.98p 77.20p 364824
15/07/2021 77.40p 77.85p 76.70p 77.00p 422055
14/07/2021 77.40p 77.65p 77.20p 77.50p 233173
13/07/2021 77.60p 78.30p 77.53p 77.70p 320635
12/07/2021 77.60p 77.99p 76.64p 77.60p 252192
09/07/2021 76.80p 77.41p 76.70p 77.20p 526279
08/07/2021 77.00p 77.32p 76.60p 76.80p 254122
07/07/2021 77.40p 77.60p 76.32p 77.40p 1276058
06/07/2021 77.20p 77.80p 76.60p 76.60p 1544618
05/07/2021 77.00p 77.80p 76.21p 76.60p 195857
02/07/2021 76.20p 77.20p 76.20p 76.60p 1380118
01/07/2021 76.20p 77.80p 75.80p 76.50p 218956
30/06/2021 76.60p 76.90p 76.21p 76.80p 648554
29/06/2021 76.40p 78.20p 76.40p 76.80p 316432
28/06/2021 76.40p 78.00p 76.35p 77.30p 244278
25/06/2021 76.60p 77.60p 76.20p 76.20p 192103
24/06/2021 77.20p 77.45p 76.07p 76.40p 917903
23/06/2021 76.80p 77.75p 76.60p 76.60p 603740
22/06/2021 76.80p 77.65p 76.58p 77.40p 329483
21/06/2021 76.40p 77.00p 75.95p 77.00p 838627
18/06/2021 77.00p 77.20p 76.20p 77.20p 1349535
17/06/2021 76.40p 77.00p 76.15p 76.40p 318489
16/06/2021 76.60p 77.20p 76.42p 77.10p 808442
15/06/2021 76.20p 76.85p 76.00p 76.60p 1202289
14/06/2021 76.20p 76.50p 76.00p 76.00p 504025
11/06/2021 76.00p 76.66p 75.80p 75.80p 258913
10/06/2021 75.80p 76.80p 75.80p 76.80p 159186
09/06/2021 75.60p 76.10p 75.00p 76.00p 335611
08/06/2021 75.80p 76.27p 75.48p 76.20p 385673
07/06/2021 75.80p 76.20p 75.20p 76.20p 1241334
04/06/2021 75.20p 75.40p 74.80p 75.40p 459993
03/06/2021 75.60p 75.80p 74.76p 74.90p 387331
02/06/2021 75.40p 75.69p 75.28p 75.50p 707664
01/06/2021 76.00p 76.00p 74.80p 75.50p 831685
28/05/2021 75.40p 76.00p 75.00p 75.00p 638580
27/05/2021 75.60p 76.20p 75.00p 75.00p 352394
26/05/2021 75.40p 77.01p 75.35p 75.60p 730856
25/05/2021 75.20p 75.65p 75.00p 75.20p 330809
24/05/2021 75.00p 76.56p 75.00p 75.70p 319896
21/05/2021 74.80p 75.40p 74.60p 75.20p 1852422
20/05/2021 75.00p 75.00p 74.20p 74.90p 623953
19/05/2021 75.00p 74.42p 73.64p 73.70p 529971
18/05/2021 75.00p 75.80p 73.60p 73.60p 383181
17/05/2021 74.60p 75.10p 74.60p 74.80p 865146
14/05/2021 75.20p 75.20p 74.00p 74.90p 601372
13/05/2021 73.60p 75.20p 72.58p 74.00p 602282
12/05/2021 74.20p 75.28p 74.00p 74.00p 245141
11/05/2021 74.60p 75.10p 73.80p 73.80p 686970
10/05/2021 75.80p 76.57p 75.40p 75.80p 1036765
07/05/2021 75.60p 76.80p 75.20p 75.60p 510030
06/05/2021 75.00p 75.40p 74.50p 75.00p 548707
05/05/2021 74.60p 75.60p 74.40p 74.90p 674378
04/05/2021 75.20p 76.40p 74.29p 74.60p 1323102
30/04/2021 75.40p 75.60p 74.20p 74.40p 518509
29/04/2021 75.20p 75.20p 74.44p 75.20p 457463
28/04/2021 74.80p 75.20p 74.60p 74.90p 623362
27/04/2021 75.20p 75.80p 74.26p 74.60p 580289
26/04/2021 75.60p 75.60p 74.60p 75.20p 859812
23/04/2021 75.00p 75.90p 74.45p 74.90p 412484
22/04/2021 75.20p 75.30p 73.80p 75.10p 1354098
21/04/2021 74.40p 75.00p 74.00p 74.60p 399770
20/04/2021 74.40p 74.53p 73.92p 74.40p 966298
19/04/2021 74.40p 75.00p 73.40p 74.50p 1128461
16/04/2021 74.60p 74.83p 74.25p 74.60p 625398
15/04/2021 73.80p 74.40p 73.60p 74.20p 588355
14/04/2021 73.60p 73.83p 73.25p 73.80p 618702
13/04/2021 73.60p 73.70p 73.20p 73.60p 470773
12/04/2021 73.40p 74.40p 73.40p 73.50p 4140560
09/04/2021 73.80p 74.21p 73.40p 74.00p 348667
08/04/2021 72.60p 73.60p 71.99p 73.60p 873596
07/04/2021 72.40p 73.00p 72.20p 72.40p 536856
06/04/2021 72.60p 73.60p 71.81p 72.10p 847466
01/04/2021 72.20p 72.20p 71.43p 71.50p 258384
31/03/2021 71.80p 72.24p 71.60p 71.60p 1034442
30/03/2021 72.20p 72.40p 71.60p 71.90p 341149
29/03/2021 71.40p 72.00p 71.20p 71.60p 519639
26/03/2021 71.80p 71.80p 70.40p 71.20p 630445
25/03/2021 71.20p 72.80p 70.60p 70.90p 507134
24/03/2021 71.80p 72.00p 70.60p 71.50p 430979
23/03/2021 70.60p 72.80p 70.60p 70.60p 402205
22/03/2021 72.00p 73.00p 70.95p 71.90p 298590
19/03/2021 71.00p 72.80p 70.60p 72.80p 388679
18/03/2021 72.00p 72.80p 70.60p 71.10p 347954
17/03/2021 71.20p 72.00p 71.00p 72.00p 3559221
16/03/2021 71.00p 74.00p 70.60p 72.20p 567338
15/03/2021 70.60p 70.80p 70.20p 70.70p 213164
12/03/2021 70.20p 70.56p 70.20p 70.40p 321436
11/03/2021 70.20p 70.96p 70.20p 70.80p 277693
10/03/2021 70.40p 71.00p 70.20p 70.60p 294653
09/03/2021 69.80p 70.80p 69.80p 70.50p 543751
08/03/2021 69.60p 70.30p 69.00p 70.10p 792106
05/03/2021 68.20p 70.00p 68.20p 69.20p 411867
04/03/2021 69.00p 71.00p 69.00p 69.40p 327681
03/03/2021 70.00p 70.80p 69.34p 70.20p 505963
02/03/2021 69.60p 70.40p 68.90p 70.00p 705427
01/03/2021 69.60p 71.00p 69.19p 69.30p 1016016
26/02/2021 69.80p 70.00p 68.40p 68.60p 588302
25/02/2021 69.00p 70.00p 68.80p 69.50p 2198610
24/02/2021 69.00p 69.80p 69.00p 69.40p 1532478
23/02/2021 69.40p 69.67p 68.80p 69.30p 446515
22/02/2021 70.00p 70.50p 68.50p 69.40p 472334
19/02/2021 70.20p 71.00p 70.00p 70.00p 366005
18/02/2021 70.40p 71.30p 70.00p 70.10p 304132
17/02/2021 71.20p 72.20p 70.80p 70.80p 330016
16/02/2021 72.00p 72.23p 71.40p 71.40p 613943
15/02/2021 71.40p 72.40p 70.80p 72.10p 705703
12/02/2021 70.80p 71.60p 70.00p 71.40p 4318899
11/02/2021 70.60p 71.80p 70.60p 70.60p 483627
10/02/2021 71.40p 72.20p 70.80p 71.30p 404056
09/02/2021 71.60p 71.80p 71.00p 71.50p 375381
08/02/2021 71.80p 71.80p 71.05p 71.20p 407598
05/02/2021 71.60p 72.00p 70.80p 72.00p 763527
04/02/2021 71.20p 71.80p 70.80p 71.30p 330681
03/02/2021 71.80p 72.40p 71.30p 71.30p 294529
02/02/2021 71.20p 71.80p 70.82p 71.50p 476104
01/02/2021 71.40p 71.40p 70.05p 70.90p 399752
29/01/2021 71.00p 71.26p 69.41p 70.40p 1421106
28/01/2021 72.40p 72.40p 70.71p 71.40p 1100573
27/01/2021 72.40p 72.40p 71.00p 71.60p 831623
26/01/2021 71.00p 72.80p 71.00p 72.50p 584439
25/01/2021 72.20p 72.80p 71.20p 71.90p 1445973
22/01/2021 72.60p 72.80p 71.60p 72.10p 464204
21/01/2021 72.60p 72.60p 72.00p 72.20p 428980
20/01/2021 71.80p 72.60p 71.60p 72.60p 413157

*Close Price adjusted for both dividends and splits