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
19/01/2021 72.60p 72.71p 71.78p 71.90p 553156
18/01/2021 72.40p 72.40p 71.20p 72.10p 295513
15/01/2021 72.40p 72.60p 71.60p 71.80p 320636
14/01/2021 72.40p 72.80p 71.95p 72.40p 397308
13/01/2021 72.40p 73.15p 72.00p 72.30p 2051986
12/01/2021 72.80p 74.00p 72.40p 72.80p 576112
11/01/2021 73.60p 74.09p 72.88p 73.10p 479386
08/01/2021 73.60p 74.20p 73.20p 73.70p 469607
07/01/2021 75.00p 75.00p 73.36p 74.00p 559471
06/01/2021 73.60p 75.00p 73.00p 74.60p 606022
05/01/2021 73.80p 74.20p 73.20p 73.80p 388547
04/01/2021 73.60p 74.89p 72.40p 73.90p 688048
31/12/2020 73.60p 74.35p 72.80p 73.30p 81472
30/12/2020 73.60p 75.60p 73.60p 74.00p 287989
24/12/2020 72.40p 73.40p 71.93p 72.50p 176746
23/12/2020 72.60p 73.60p 71.40p 73.60p 241568
22/12/2020 71.60p 72.59p 71.08p 71.80p 412138
21/12/2020 72.80p 72.80p 70.83p 71.50p 439543
18/12/2020 72.80p 73.40p 72.01p 73.00p 484493
17/12/2020 72.40p 73.20p 71.60p 72.20p 316635
16/12/2020 72.80p 73.80p 71.85p 72.30p 351670
15/12/2020 72.00p 72.45p 71.40p 71.40p 438165
14/12/2020 72.00p 73.00p 71.80p 71.80p 345189
11/12/2020 72.00p 73.20p 72.00p 72.10p 475818
10/12/2020 72.20p 73.05p 72.00p 72.60p 902728
09/12/2020 72.20p 73.20p 72.00p 72.00p -826830
08/12/2020 72.20p 73.60p 72.00p 72.20p 465818
07/12/2020 73.60p 73.60p 72.00p 72.70p 508650
04/12/2020 73.00p 73.20p 72.40p 72.80p 571947
03/12/2020 72.60p 73.00p 72.19p 73.00p 729429
02/12/2020 72.20p 73.00p 72.20p 72.20p 532749
01/12/2020 72.80p 73.00p 70.80p 72.20p 385137
30/11/2020 71.80p 73.00p 69.80p 72.80p 1749445
27/11/2020 72.20p 72.79p 70.80p 72.40p 671579
26/11/2020 71.80p 72.86p 71.80p 72.00p 642428
25/11/2020 72.20p 72.90p 72.00p 72.00p 368681
24/11/2020 74.60p 74.60p 72.00p 72.00p 495651
23/11/2020 73.60p 74.50p 72.81p 73.20p 436124
20/11/2020 72.40p 75.20p 72.20p 72.90p 356568
19/11/2020 73.80p 73.84p 72.78p 73.30p 242120
18/11/2020 75.20p 75.20p 73.30p 73.70p 188122
17/11/2020 73.40p 74.91p 72.40p 73.00p 839997
16/11/2020 74.60p 75.45p 73.73p 74.60p 747090
13/11/2020 73.00p 74.82p 73.00p 73.10p 238815
12/11/2020 74.80p 74.80p 73.60p 74.00p 223414
10/11/2020 72.60p 73.60p 72.20p 73.60p 359416
09/11/2020 70.00p 73.51p 70.00p 72.90p 602781
06/11/2020 69.60p 71.20p 69.20p 71.00p 221882
05/11/2020 69.80p 70.40p 68.80p 68.80p 395284
04/11/2020 69.20p 70.13p 68.00p 70.00p 163276
03/11/2020 68.40p 69.80p 68.00p 68.80p 274959
02/11/2020 68.20p 68.80p 67.48p 68.80p 263536
30/10/2020 68.00p 68.86p 67.46p 68.00p 272612
29/10/2020 68.80p 69.40p 67.60p 67.80p 244538
28/10/2020 70.00p 70.60p 69.00p 69.20p 302759
27/10/2020 71.00p 71.49p 70.00p 71.00p 242184
26/10/2020 71.40p 71.51p 70.49p 71.20p 280738
23/10/2020 70.40p 72.00p 70.40p 72.00p 282410
22/10/2020 73.00p 73.00p 70.20p 73.00p 245602
21/10/2020 70.20p 71.20p 70.20p 71.00p 463930
20/10/2020 72.60p 73.00p 71.40p 71.40p 207612
19/10/2020 72.00p 72.17p 71.24p 71.30p 223314
16/10/2020 72.00p 72.31p 71.61p 72.00p 245208
15/10/2020 72.00p 72.05p 70.66p 71.50p 283756
14/10/2020 72.00p 73.01p 72.00p 72.20p 179915
13/10/2020 73.00p 73.54p 72.00p 72.20p 409528
12/10/2020 72.80p 74.70p 73.01p 73.30p 267279
09/10/2020 72.80p 74.14p 72.80p 73.00p 198649
08/10/2020 72.60p 74.06p 72.10p 73.20p 294722
07/10/2020 72.80p 73.00p 71.83p 72.80p 443556
06/10/2020 72.00p 73.04p 72.00p 72.60p 196639
05/10/2020 72.00p 73.38p 71.88p 72.60p 250124
02/10/2020 72.00p 72.50p 71.05p 71.80p 154190
01/10/2020 70.80p 72.46p 71.50p 71.50p 193492
30/09/2020 70.80p 73.20p 70.80p 72.00p 280861
29/09/2020 70.80p 72.45p 71.51p 71.80p 276499
28/09/2020 70.80p 73.19p 71.42p 72.60p 726361
25/09/2020 70.80p 73.00p 70.80p 73.00p 943273
24/09/2020 71.00p 71.76p 70.64p 71.00p 283638
23/09/2020 72.00p 73.50p 71.64p 72.10p 249728
22/09/2020 73.60p 73.60p 71.60p 73.60p 267699
21/09/2020 73.60p 73.60p 71.62p 72.60p 161668
18/09/2020 74.40p 74.40p 72.72p 74.40p 188044
17/09/2020 74.00p 74.00p 72.60p 74.00p 182131
16/09/2020 73.20p 73.93p 72.00p 73.20p 248812
15/09/2020 73.00p 74.00p 72.28p 73.20p 379294
14/09/2020 71.80p 73.00p 71.78p 72.30p 230000
11/09/2020 71.80p 72.52p 71.80p 72.50p 252044
10/09/2020 73.60p 75.80p 72.20p 72.20p 631253
09/09/2020 71.20p 73.80p 71.00p 72.40p 268959
08/09/2020 71.60p 71.76p 70.00p 71.60p 289194
07/09/2020 70.60p 71.49p 69.37p 70.80p 200760
04/09/2020 71.00p 71.00p 69.58p 70.20p 366146
03/09/2020 71.60p 72.67p 70.60p 70.70p 403220
02/09/2020 71.80p 72.13p 71.10p 71.40p 104468
01/09/2020 71.40p 72.17p 70.50p 70.80p 463568
28/08/2020 71.40p 72.98p 70.60p 70.90p 217457
27/08/2020 71.20p 72.68p 71.00p 71.50p 841922
26/08/2020 71.60p 72.68p 71.26p 71.50p 172318
25/08/2020 71.60p 73.58p 71.20p 71.80p 643795
24/08/2020 73.00p 73.00p 71.00p 73.00p 376962
21/08/2020 71.40p 72.17p 70.97p 71.30p 188860
20/08/2020 71.40p 72.00p 71.00p 71.30p 622054
19/08/2020 72.40p 72.48p 71.80p 71.80p 231054
18/08/2020 73.80p 73.80p 72.40p 72.70p 171657
17/08/2020 73.20p 73.12p 72.40p 73.00p 127162
14/08/2020 73.20p 73.60p 72.10p 72.80p 115583
13/08/2020 72.80p 73.14p 72.80p 72.80p 99484
12/08/2020 72.80p 73.50p 72.80p 73.00p 270082
11/08/2020 73.20p 74.00p 72.58p 72.80p 541845
10/08/2020 72.00p 73.07p 72.00p 72.00p 244647
07/08/2020 72.40p 72.60p 71.20p 72.10p 115370
06/08/2020 71.60p 72.20p 71.36p 71.40p 144601
05/08/2020 72.80p 73.00p 71.60p 73.00p 132141
04/08/2020 71.40p 71.94p 71.22p 71.90p 182002
03/08/2020 71.40p 72.20p 71.10p 71.40p 239606
31/07/2020 72.20p 72.29p 71.10p 72.20p 347437
29/07/2020 72.40p 72.60p 71.40p 72.60p 293463
28/07/2020 72.40p 72.40p 71.40p 72.00p 185178
27/07/2020 72.80p 72.80p 71.00p 72.00p 267393
24/07/2020 72.00p 72.40p 71.00p 71.00p 610012
23/07/2020 74.00p 74.00p 72.00p 72.00p 269420
22/07/2020 72.00p 74.41p 73.00p 73.90p 405536
21/07/2020 72.00p 74.25p 72.00p 73.60p 178992
20/07/2020 72.00p 73.38p 72.22p 73.30p 128387
17/07/2020 72.00p 73.58p 72.80p 73.40p 290053
16/07/2020 72.00p 73.52p 72.40p 73.50p 217453
15/07/2020 72.00p 74.04p 72.00p 72.80p 443359
14/07/2020 71.00p 72.88p 71.82p 72.50p 139208
13/07/2020 71.00p 73.59p 71.74p 73.10p 357630
10/07/2020 71.00p 71.80p 70.80p 71.60p 360131
09/07/2020 71.60p 72.65p 71.60p 72.20p 423015
08/07/2020 72.00p 73.78p 71.72p 73.00p 545335
07/07/2020 73.80p 74.70p 72.82p 73.30p 238789
06/07/2020 73.60p 75.80p 73.60p 73.80p 282885
03/07/2020 73.40p 74.60p 72.80p 72.80p 222441
02/07/2020 74.60p 74.60p 73.40p 73.40p 222630
01/07/2020 73.20p 74.50p 73.20p 73.20p 186337
30/06/2020 74.00p 75.25p 73.80p 73.80p 201015
29/06/2020 74.80p 74.85p 73.67p 74.70p 209363
26/06/2020 74.80p 75.60p 73.61p 74.00p 199373
25/06/2020 73.80p 74.80p 73.02p 74.10p 900446
24/06/2020 75.20p 75.43p 74.01p 75.20p 209402
23/06/2020 75.40p 76.49p 75.61p 76.00p 104823
22/06/2020 75.40p 76.32p 75.00p 75.00p 803143
19/06/2020 75.00p 77.00p 73.98p 74.00p 627778
18/06/2020 73.20p 75.00p 73.00p 75.00p 256626
17/06/2020 74.00p 74.38p 73.02p 74.10p 471968
16/06/2020 74.00p 74.40p 71.80p 73.60p 274727
15/06/2020 71.60p 72.60p 70.80p 71.80p 267782
12/06/2020 72.20p 73.80p 71.73p 73.20p 715616
11/06/2020 74.40p 74.45p 72.52p 73.80p 264792
10/06/2020 74.00p 74.80p 73.38p 74.80p 2102898
09/06/2020 74.00p 74.37p 72.69p 73.70p 224092
08/06/2020 75.20p 75.40p 74.01p 74.60p 261630
05/06/2020 74.20p 75.00p 73.60p 75.00p 281926
04/06/2020 74.00p 74.62p 73.60p 73.60p 220897
03/06/2020 74.00p 74.80p 73.61p 74.20p 309245
02/06/2020 73.80p 74.20p 73.00p 73.50p 347319
01/06/2020 73.40p 73.62p 72.38p 73.00p 241036
01/06/2020 73.40p 73.62p 72.38p 73.00p 241036
01/06/2020 73.40p 73.62p 72.38p 73.00p 241036
29/05/2020 73.40p 73.40p 72.40p 73.40p 150063
28/05/2020 73.80p 74.10p 73.08p 73.20p 500430
27/05/2020 72.60p 73.57p 72.03p 72.60p 316037
26/05/2020 71.80p 72.98p 71.30p 72.60p 451049
22/05/2020 71.80p 74.00p 70.81p 71.00p 271308
21/05/2020 71.40p 72.60p 71.40p 71.40p 142159
20/05/2020 71.80p 72.54p 71.63p 71.80p 224330
19/05/2020 72.00p 72.73p 71.20p 71.40p 233964
18/05/2020 71.80p 72.01p 71.07p 71.60p 401847
15/05/2020 71.60p 71.10p 69.80p 70.50p 223329
14/05/2020 71.60p 71.60p 69.40p 69.40p 299641
13/05/2020 71.60p 72.20p 71.36p 72.00p 378869
12/05/2020 72.00p 72.60p 70.71p 72.00p 590362
11/05/2020 73.60p 73.60p 71.60p 72.00p 263509
07/05/2020 71.00p 72.80p 70.54p 72.00p 402748
06/05/2020 70.60p 71.44p 70.59p 70.60p 214020
05/05/2020 71.20p 71.80p 70.55p 71.50p 346239
01/05/2020 71.00p 71.07p 69.00p 69.80p 489754
30/04/2020 74.00p 74.00p 71.40p 71.40p 500742
29/04/2020 72.80p 74.00p 71.40p 74.00p 333340
28/04/2020 70.20p 71.80p 70.00p 71.60p 532678
27/04/2020 71.40p 71.40p 70.00p 70.40p 531588
24/04/2020 70.00p 70.17p 69.40p 69.80p 397238
23/04/2020 70.60p 70.60p 69.40p 69.80p 350963
22/04/2020 71.20p 71.20p 70.21p 71.00p 309073
21/04/2020 70.40p 70.40p 69.43p 69.80p 707692
20/04/2020 70.40p 71.66p 69.60p 70.80p 574881
17/04/2020 70.20p 73.46p 70.04p 70.20p 531505
16/04/2020 69.60p 69.70p 68.54p 69.70p 778724
15/04/2020 69.60p 70.40p 68.40p 69.60p 376805
14/04/2020 70.40p 72.00p 70.17p 70.20p 844745
09/04/2020 70.00p 71.33p 69.09p 70.00p 780365
08/04/2020 69.00p 69.13p 68.33p 68.60p 478960
07/04/2020 69.40p 70.40p 68.00p 68.00p 1093657
06/04/2020 69.60p 70.00p 66.60p 67.40p 1046814
03/04/2020 69.00p 67.26p 66.07p 66.70p 589898
02/04/2020 69.00p 69.00p 65.60p 68.20p 401918
01/04/2020 67.40p 69.00p 67.00p 69.00p 876933

*Close Price adjusted for both dividends and splits