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
31/03/2020 66.20p 71.00p 66.20p 71.00p 629806
30/03/2020 66.40p 66.72p 65.20p 66.10p 559134
27/03/2020 66.40p 69.00p 66.03p 67.60p 475435
26/03/2020 66.40p 69.00p 65.71p 67.20p 213069
25/03/2020 64.80p 68.20p 64.44p 67.00p 442340
24/03/2020 63.00p 64.80p 61.58p 64.80p 496212
23/03/2020 59.00p 61.90p 58.69p 60.40p 432997
20/03/2020 64.00p 66.00p 62.00p 62.00p 891791
19/03/2020 60.60p 64.00p 60.00p 61.00p 694709
18/03/2020 63.80p 63.80p 60.40p 62.00p 505393
17/03/2020 66.20p 67.56p 60.60p 67.00p 1545622
16/03/2020 66.60p 66.60p 60.00p 65.00p 1207739
13/03/2020 68.00p 70.17p 66.60p 67.30p 779023
12/03/2020 70.00p 70.00p 64.44p 66.80p 961668
11/03/2020 73.00p 74.00p 71.40p 71.80p 201480
10/03/2020 75.00p 75.80p 72.00p 72.80p 599189
09/03/2020 75.00p 75.00p 71.82p 73.60p 1120572
06/03/2020 77.20p 77.81p 76.47p 77.80p 384693
05/03/2020 80.40p 80.80p 78.80p 79.80p 359213
04/03/2020 80.40p 80.40p 79.80p 80.40p 240974
03/03/2020 78.00p 79.80p 77.57p 79.80p 397907
02/03/2020 77.60p 78.00p 76.20p 78.00p 423159
28/02/2020 75.60p 76.60p 74.21p 76.60p 1683834
27/02/2020 81.00p 81.20p 78.08p 79.00p 789119
26/02/2020 81.20p 82.60p 80.32p 82.00p 409875
25/02/2020 84.00p 84.00p 82.60p 82.60p 329426
24/02/2020 85.00p 85.22p 83.60p 83.60p 434618
21/02/2020 86.00p 86.40p 85.40p 86.40p 303700
20/02/2020 86.00p 86.20p 85.60p 85.60p 283795
19/02/2020 85.80p 86.40p 85.62p 85.80p 432966
18/02/2020 85.80p 85.80p 85.32p 85.40p 293761
17/02/2020 85.80p 86.20p 85.58p 86.20p 267253
14/02/2020 85.20p 85.80p 85.20p 85.40p 263000
13/02/2020 85.40p 85.71p 85.00p 85.00p 229160
12/02/2020 85.80p 86.33p 85.80p 85.80p 297593
11/02/2020 86.20p 86.20p 85.35p 86.20p 184668
10/02/2020 85.20p 85.53p 85.01p 85.20p 514493
07/02/2020 85.60p 85.95p 85.40p 85.40p 222264
06/02/2020 86.00p 86.26p 85.60p 86.10p 253171
05/02/2020 85.40p 85.80p 85.40p 85.40p 598474
04/02/2020 85.40p 85.60p 85.19p 85.40p 795672
03/02/2020 84.80p 85.00p 84.43p 84.60p 382980
31/01/2020 84.60p 85.00p 84.20p 84.20p 330151
30/01/2020 85.20p 85.40p 84.40p 84.40p 430488
29/01/2020 85.60p 85.60p 85.00p 85.60p 289691
28/01/2020 85.40p 85.40p 84.50p 85.40p 340279
27/01/2020 85.00p 85.24p 84.10p 84.40p 361275
24/01/2020 86.00p 86.09p 85.23p 86.00p 294107
23/01/2020 85.80p 85.80p 84.97p 85.00p 296656
22/01/2020 85.60p 86.00p 85.20p 85.40p 513082
21/01/2020 85.80p 85.80p 85.20p 85.20p 628853
20/01/2020 86.00p 86.60p 85.60p 85.60p 671068
17/01/2020 85.40p 86.00p 85.20p 86.00p 334377
16/01/2020 85.60p 85.60p 84.96p 85.00p 347930
15/01/2020 85.40p 85.40p 84.88p 85.40p 228375
14/01/2020 85.40p 85.53p 84.94p 85.00p 289196
13/01/2020 85.40p 85.80p 84.80p 85.00p 367347
10/01/2020 85.00p 85.71p 85.00p 85.00p 398154
09/01/2020 85.60p 85.60p 85.00p 85.00p 249065
08/01/2020 85.00p 85.80p 84.21p 85.00p 590571
07/01/2020 85.60p 85.63p 85.00p 85.20p 427158
06/01/2020 85.40p 85.45p 84.98p 85.00p 364813
03/01/2020 85.40p 86.00p 85.00p 85.20p 328745
02/01/2020 86.00p 86.67p 85.50p 85.60p 201797
31/12/2019 86.20p 86.60p 85.74p 85.80p 134392
30/12/2019 86.20p 86.71p 86.20p 86.20p 208780
27/12/2019 87.00p 87.00p 86.60p 86.60p 166206
24/12/2019 86.20p 86.93p 86.20p 86.20p 85427
23/12/2019 86.40p 87.00p 85.20p 86.70p 274408
20/12/2019 86.40p 86.40p 85.50p 85.60p 350374
19/12/2019 86.20p 86.20p 85.12p 85.60p 471539
18/12/2019 86.20p 86.20p 85.20p 85.70p 368669
17/12/2019 86.00p 86.00p 85.17p 85.60p 350454
16/12/2019 83.60p 86.00p 83.60p 86.00p 780329
13/12/2019 85.00p 85.00p 83.74p 84.20p 499065
12/12/2019 83.00p 83.33p 82.80p 82.80p 292762
11/12/2019 83.80p 83.80p 82.59p 83.20p 244158
10/12/2019 83.20p 83.30p 82.40p 82.80p 334520
09/12/2019 83.40p 83.40p 82.60p 83.20p 728127
06/12/2019 82.80p 83.24p 82.43p 82.60p 244752
05/12/2019 82.80p 83.40p 82.35p 83.40p 232512
04/12/2019 82.80p 83.40p 82.21p 83.40p 212031
03/12/2019 83.40p 84.60p 82.40p 82.40p 337159
02/12/2019 84.00p 84.80p 83.40p 84.80p 386431
29/11/2019 84.00p 84.48p 83.80p 84.30p 223798
28/11/2019 84.00p 84.40p 83.97p 84.30p 143369
27/11/2019 84.00p 84.80p 83.80p 84.00p 247909
26/11/2019 83.40p 84.60p 83.40p 83.80p 178511
25/11/2019 84.20p 84.20p 83.40p 83.40p 408111
22/11/2019 82.80p 83.50p 82.80p 82.80p 113307
21/11/2019 82.60p 82.84p 82.00p 82.00p 153080
20/11/2019 83.00p 83.80p 82.40p 82.40p 518670
19/11/2019 83.60p 83.96p 83.21p 83.40p 348826
18/11/2019 83.20p 83.40p 82.80p 83.40p 353021
15/11/2019 83.00p 83.00p 82.20p 83.00p 461285
14/11/2019 83.20p 83.20p 81.80p 82.80p 259396
13/11/2019 82.80p 83.01p 82.80p 82.80p 91566
12/11/2019 83.20p 83.20p 82.40p 83.00p 1408173
11/11/2019 82.80p 83.20p 82.60p 82.80p 593556
08/11/2019 82.80p 83.40p 82.80p 83.40p 79496
07/11/2019 82.80p 83.32p 82.60p 82.60p 646580
06/11/2019 82.80p 83.00p 82.74p 82.80p 548292
05/11/2019 83.00p 83.05p 82.67p 83.00p 269130
04/11/2019 83.20p 83.60p 82.67p 83.00p 280869
01/11/2019 83.20p 83.20p 82.36p 83.00p 220295
31/10/2019 83.20p 83.20p 82.26p 83.00p 189018
30/10/2019 82.20p 83.00p 82.20p 82.60p 279367
29/10/2019 83.00p 83.20p 82.47p 83.20p 288195
28/10/2019 82.91p 82.96p 82.06p 82.60p 149964
25/10/2019 81.80p 83.03p 81.60p 82.50p 185055
24/10/2019 83.00p 83.00p 82.03p 83.00p 123778
23/10/2019 82.35p 82.49p 81.75p 82.40p 164338
22/10/2019 81.80p 82.17p 81.40p 81.40p 356753
21/10/2019 82.60p 82.60p 81.40p 82.20p 228986
18/10/2019 81.70p 82.91p 81.60p 82.40p 188921
17/10/2019 82.00p 82.93p 81.96p 82.70p 163778
16/10/2019 82.60p 83.33p 81.72p 82.50p 225927
15/10/2019 81.00p 82.80p 81.00p 82.40p 212102
14/10/2019 82.20p 82.20p 81.31p 82.00p 1540114
11/10/2019 81.80p 82.00p 81.27p 81.40p 197905
10/10/2019 81.60p 81.60p 80.90p 81.60p 224262
09/10/2019 82.60p 82.60p 81.62p 82.40p 145339
08/10/2019 81.60p 82.60p 81.60p 82.60p 218167
07/10/2019 82.60p 82.60p 81.30p 82.40p 336223
04/10/2019 81.00p 82.16p 81.00p 82.00p 318812
03/10/2019 81.60p 82.80p 81.38p 82.00p 544521
02/10/2019 83.00p 83.82p 82.15p 82.80p 351579
01/10/2019 84.42p 84.42p 83.45p 83.70p 130682
30/09/2019 84.60p 84.60p 83.43p 84.40p 252300
27/09/2019 83.00p 84.40p 83.00p 84.40p 140402
26/09/2019 83.40p 83.89p 82.78p 83.00p 63615
25/09/2019 82.81p 83.27p 82.71p 83.20p 283139
24/09/2019 83.20p 84.20p 83.00p 83.00p 1194413
23/09/2019 83.20p 83.20p 81.97p 83.20p 244070
20/09/2019 81.20p 82.77p 81.20p 81.20p 190689
19/09/2019 81.80p 82.83p 81.76p 81.80p 318088
18/09/2019 83.20p 83.20p 81.61p 83.00p 333357
17/09/2019 82.00p 83.20p 82.00p 82.30p 212318
16/09/2019 82.40p 83.40p 81.75p 83.40p 204304
13/09/2019 82.00p 82.65p 82.00p 82.40p 284816
12/09/2019 82.89p 83.02p 82.38p 82.80p 209772
11/09/2019 82.37p 83.02p 81.86p 82.80p 192714
10/09/2019 82.69p 82.76p 81.70p 82.40p 187821
09/09/2019 81.60p 82.80p 81.60p 82.40p 164486
06/09/2019 82.23p 82.23p 81.45p 81.80p 174267
05/09/2019 81.20p 82.20p 81.20p 81.20p 161425
04/09/2019 82.02p 82.03p 81.00p 81.80p 190477
03/09/2019 82.60p 82.60p 80.99p 81.80p 405111
02/09/2019 82.60p 82.60p 81.02p 82.60p 303378
30/08/2019 81.20p 81.80p 80.37p 81.80p 376858
29/08/2019 80.00p 81.40p 80.00p 81.40p 207986
28/08/2019 79.80p 81.20p 79.80p 81.20p 361558
27/08/2019 79.80p 80.67p 79.60p 79.60p 134902
23/08/2019 80.00p 80.75p 80.00p 80.00p 126287
22/08/2019 81.20p 81.20p 79.40p 79.40p 276218
21/08/2019 80.78p 81.18p 80.27p 80.40p 170960
20/08/2019 79.60p 81.20p 79.60p 81.20p 187438
19/08/2019 79.80p 81.18p 79.40p 80.40p 308442
16/08/2019 79.00p 79.67p 78.25p 79.00p 91614
15/08/2019 79.60p 80.35p 78.11p 79.00p 357743
14/08/2019 80.60p 80.80p 79.68p 80.80p 197162
13/08/2019 79.60p 80.80p 79.60p 80.70p 197611
12/08/2019 81.00p 81.20p 80.40p 81.20p 130562
09/08/2019 80.40p 81.00p 79.60p 80.60p 251442
08/08/2019 80.40p 80.88p 80.04p 80.40p 501580
07/08/2019 80.40p 80.77p 79.40p 79.60p 402354
06/08/2019 80.80p 81.32p 80.01p 81.00p 244313
05/08/2019 82.00p 82.00p 81.05p 81.60p 256989
02/08/2019 82.20p 83.00p 81.60p 82.80p 612692
01/08/2019 82.80p 83.80p 82.71p 83.80p 199463
31/07/2019 83.96p 83.96p 83.09p 83.30p 221110
30/07/2019 83.72p 83.84p 83.10p 83.50p 236676
29/07/2019 83.80p 83.87p 82.46p 83.00p 413422
26/07/2019 83.80p 83.80p 82.20p 82.90p 146600
25/07/2019 82.62p 82.90p 82.30p 82.90p 132603
24/07/2019 82.58p 82.70p 82.20p 82.70p 691305
23/07/2019 82.28p 82.83p 82.28p 82.70p 238954
22/07/2019 82.20p 82.97p 82.10p 82.50p 833648
19/07/2019 82.60p 83.20p 82.00p 82.00p 154063
18/07/2019 83.40p 83.40p 82.21p 82.70p 130393
17/07/2019 83.20p 83.20p 82.21p 82.80p 129050
16/07/2019 82.21p 83.00p 82.21p 82.80p 170686
15/07/2019 83.00p 83.00p 82.21p 83.00p 154448
12/07/2019 83.40p 83.40p 82.40p 82.80p 447899
11/07/2019 83.20p 83.20p 82.40p 82.80p 206296
10/07/2019 82.64p 82.80p 82.40p 82.80p 137228
09/07/2019 82.53p 82.80p 82.37p 82.80p 127676
08/07/2019 84.00p 84.00p 82.41p 82.80p 187779
05/07/2019 83.20p 83.80p 82.97p 83.20p 188391
04/07/2019 84.00p 84.00p 82.60p 82.60p 464050
03/07/2019 83.20p 84.00p 82.35p 83.50p 364780
02/07/2019 82.40p 83.00p 81.23p 82.50p 301823
01/07/2019 81.53p 82.09p 80.92p 81.30p 153190
28/06/2019 80.80p 81.60p 80.80p 80.80p 215161
27/06/2019 81.80p 82.36p 81.00p 81.30p 329640
26/06/2019 82.00p 82.48p 81.80p 82.10p 237743
25/06/2019 82.80p 82.80p 81.65p 82.20p 132794
24/06/2019 82.80p 82.80p 81.61p 82.80p 228716
21/06/2019 81.40p 82.39p 81.40p 81.40p 180769
20/06/2019 82.40p 82.46p 82.00p 82.20p 446198

*Close Price adjusted for both dividends and splits