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
19/06/2019 82.60p 82.72p 81.20p 81.20p 186975
18/06/2019 82.20p 82.80p 81.00p 82.80p 327287
17/06/2019 80.60p 81.31p 80.60p 81.30p 229115
14/06/2019 81.60p 81.60p 81.02p 81.60p 132824
13/06/2019 81.60p 81.60p 80.87p 81.60p 272609
12/06/2019 81.60p 81.60p 80.84p 81.60p 215865
11/06/2019 80.85p 81.36p 80.85p 81.00p 153893
10/06/2019 80.40p 81.40p 80.16p 81.40p 442270
07/06/2019 80.00p 80.68p 79.54p 80.00p 176162
06/06/2019 79.20p 80.60p 79.20p 80.00p 214202
05/06/2019 80.00p 80.20p 79.30p 80.20p 285261
04/06/2019 79.40p 79.87p 79.20p 79.80p 183637
03/06/2019 79.60p 79.60p 78.89p 79.00p 170088
31/05/2019 79.00p 79.68p 79.00p 79.20p 114074
30/05/2019 79.40p 79.90p 79.40p 79.40p 155186
29/05/2019 79.40p 80.00p 79.21p 79.50p 153341
28/05/2019 80.40p 81.00p 80.29p 81.00p 207893
24/05/2019 80.00p 80.50p 80.00p 80.00p 110885
23/05/2019 80.20p 80.50p 80.00p 80.00p 171954
22/05/2019 80.60p 81.20p 79.80p 81.20p 442178
21/05/2019 80.00p 80.33p 79.40p 79.80p 226927
20/05/2019 79.20p 80.02p 79.00p 79.60p 214128
17/05/2019 79.80p 80.20p 79.00p 80.20p 467501
16/05/2019 78.20p 80.20p 78.20p 80.20p 264192
15/05/2019 78.80p 79.20p 78.40p 79.20p 224991
14/05/2019 78.20p 79.20p 78.00p 78.20p 654015
13/05/2019 79.00p 79.21p 77.40p 78.10p 290101
10/05/2019 79.00p 79.65p 78.40p 78.40p 268313
09/05/2019 79.00p 79.20p 78.66p 79.20p 251306
08/05/2019 79.20p 79.30p 78.72p 78.90p 247729
07/05/2019 80.40p 80.40p 78.87p 79.10p 360475
03/05/2019 79.00p 80.20p 79.00p 79.80p 369993
02/05/2019 79.20p 80.00p 79.20p 79.40p 246318
01/05/2019 79.40p 79.83p 79.32p 79.50p 234084
30/04/2019 79.00p 79.80p 78.80p 79.80p 236233
29/04/2019 78.40p 80.00p 78.40p 80.00p 685075
26/04/2019 79.60p 79.65p 78.99p 79.60p 275169
25/04/2019 78.60p 79.60p 78.60p 79.60p 310304
24/04/2019 79.40p 79.60p 78.80p 79.60p 396072
23/04/2019 78.20p 79.00p 78.20p 78.60p 210173
18/04/2019 79.20p 79.20p 78.58p 78.80p 142054
17/04/2019 78.00p 78.80p 78.00p 78.80p 221342
16/04/2019 78.60p 78.63p 78.18p 78.50p 377503
15/04/2019 78.60p 78.60p 77.80p 78.60p 185333
12/04/2019 78.20p 78.80p 78.20p 78.80p 229079
11/04/2019 77.80p 78.72p 77.80p 78.30p 256248
10/04/2019 78.16p 78.64p 78.00p 78.30p 144470
09/04/2019 77.80p 78.81p 77.80p 77.80p 471805
08/04/2019 77.80p 79.00p 77.60p 79.00p 336747
05/04/2019 78.40p 79.01p 78.40p 78.60p 406618
04/04/2019 78.00p 79.20p 77.80p 78.60p 447764
03/04/2019 78.20p 79.20p 78.20p 79.20p 214237
02/04/2019 78.80p 78.80p 78.01p 78.80p 390152
01/04/2019 79.00p 79.00p 78.20p 78.40p 456203
29/03/2019 77.80p 79.00p 77.60p 79.00p 151805
28/03/2019 77.80p 78.69p 77.60p 77.60p 258707
27/03/2019 77.80p 78.88p 77.79p 78.10p 202564
26/03/2019 77.80p 78.85p 77.60p 77.60p 241883
25/03/2019 78.60p 78.60p 77.20p 78.00p 267543
22/03/2019 78.40p 79.00p 77.60p 79.00p 247974
21/03/2019 78.60p 79.00p 77.65p 78.60p 273893
20/03/2019 78.00p 78.70p 77.80p 77.80p 374271
19/03/2019 78.20p 78.95p 77.87p 78.00p 383390
18/03/2019 78.00p 78.67p 77.80p 78.00p 392233
15/03/2019 78.00p 78.40p 77.00p 78.00p 272641
14/03/2019 77.80p 77.82p 76.40p 77.50p 336278
13/03/2019 76.00p 77.80p 76.00p 77.80p 125482
12/03/2019 77.00p 77.20p 76.00p 76.00p 223863
11/03/2019 76.20p 77.40p 76.10p 77.40p 166371
08/03/2019 76.08p 76.62p 75.75p 76.10p 159772
07/03/2019 76.62p 76.89p 76.48p 76.50p 221400
06/03/2019 76.60p 77.20p 76.00p 77.20p 166318
05/03/2019 76.25p 76.89p 76.23p 76.60p 158619
04/03/2019 76.40p 76.46p 76.00p 76.30p 419058
01/03/2019 76.00p 77.00p 75.86p 77.00p 183713
28/02/2019 76.40p 76.40p 75.40p 76.40p 67519
27/02/2019 76.00p 76.70p 75.60p 76.10p 239178
26/02/2019 76.58p 77.09p 75.88p 76.50p 145539
25/02/2019 76.80p 76.80p 75.79p 76.40p 122907
22/02/2019 76.64p 76.78p 76.00p 76.20p 143829
21/02/2019 76.28p 76.49p 75.86p 76.00p 146127
20/02/2019 75.60p 76.40p 75.60p 76.00p 173577
19/02/2019 77.00p 77.00p 75.75p 76.40p 194739
18/02/2019 76.36p 76.78p 76.30p 76.60p 232935
15/02/2019 76.40p 77.00p 75.83p 77.00p 173690
14/02/2019 76.80p 76.80p 75.89p 76.30p 108839
13/02/2019 75.60p 76.16p 75.60p 75.80p 141976
12/02/2019 76.60p 76.60p 75.71p 76.10p 190723
11/02/2019 76.00p 76.00p 75.27p 75.40p 278800
08/02/2019 75.80p 75.80p 75.01p 75.80p 223734
07/02/2019 76.00p 76.00p 74.90p 75.60p 175015
06/02/2019 74.40p 75.62p 74.40p 74.40p 159504
05/02/2019 75.00p 75.90p 73.80p 75.80p 250250
04/02/2019 74.02p 74.41p 73.70p 74.00p 429570
01/02/2019 74.60p 74.60p 73.51p 74.20p 177424
31/01/2019 74.40p 74.54p 73.20p 74.40p 212474
30/01/2019 74.40p 74.40p 73.14p 73.70p 166062
29/01/2019 73.60p 73.74p 73.06p 73.50p 283552
28/01/2019 73.20p 73.90p 72.80p 72.80p 377524
25/01/2019 73.80p 74.20p 73.53p 73.80p 255197
24/01/2019 73.60p 73.68p 73.21p 73.30p 172924
23/01/2019 73.68p 73.68p 73.10p 73.10p 325801
22/01/2019 73.31p 73.79p 73.20p 73.20p 190054
21/01/2019 73.09p 73.59p 72.86p 73.10p 146068
18/01/2019 73.60p 73.60p 72.79p 73.40p 183754
17/01/2019 72.40p 73.59p 72.20p 72.20p 268145
16/01/2019 72.60p 73.99p 72.60p 73.40p 132521
15/01/2019 72.80p 73.82p 72.79p 73.20p 107975
14/01/2019 72.80p 74.00p 72.80p 74.00p 161383
11/01/2019 74.00p 74.00p 73.25p 74.00p 124385
10/01/2019 72.80p 73.85p 72.80p 73.40p 145428
09/01/2019 73.25p 74.05p 73.18p 73.50p 148227
08/01/2019 72.71p 73.47p 72.71p 73.00p 117250
07/01/2019 73.40p 73.40p 72.71p 72.90p 159653
04/01/2019 73.20p 74.00p 72.06p 72.90p 436600
03/01/2019 72.60p 73.20p 72.40p 72.70p 168934
02/01/2019 73.40p 73.40p 72.40p 73.40p 209502
31/12/2018 73.32p 73.39p 72.58p 72.90p 27195
28/12/2018 72.60p 73.40p 71.78p 72.40p 144550
27/12/2018 72.80p 72.80p 71.78p 72.80p 133598
24/12/2018 72.85p 72.85p 72.38p 72.70p 71183
21/12/2018 73.20p 73.40p 72.12p 73.40p 586447
20/12/2018 72.60p 73.20p 71.55p 72.70p 214298
19/12/2018 73.80p 73.80p 72.60p 72.80p 503729
18/12/2018 73.60p 74.08p 72.42p 72.90p 376558
17/12/2018 74.40p 75.00p 73.60p 74.00p 211845
14/12/2018 74.00p 74.97p 74.00p 74.00p 207868
13/12/2018 74.97p 75.52p 74.91p 75.30p 109775
12/12/2018 75.41p 75.48p 74.88p 75.00p 80823
11/12/2018 75.20p 75.39p 74.24p 74.70p 292484
10/12/2018 75.00p 75.00p 74.10p 74.30p 49812
07/12/2018 75.00p 75.39p 74.21p 74.60p 155105
06/12/2018 74.00p 74.75p 73.65p 74.60p 283794
05/12/2018 74.60p 75.22p 74.20p 75.20p 634755
04/12/2018 76.00p 77.40p 75.20p 75.80p 285596
03/12/2018 76.40p 77.17p 75.76p 76.00p 186987
30/11/2018 76.56p 76.56p 75.81p 76.30p 43783
29/11/2018 75.80p 76.85p 75.00p 76.60p 115991
28/11/2018 75.17p 75.37p 74.91p 75.30p 180378
27/11/2018 74.82p 75.72p 74.82p 75.10p 230761
26/11/2018 74.89p 75.45p 74.69p 75.30p 170524
23/11/2018 75.60p 75.60p 74.20p 74.90p 105919
22/11/2018 74.61p 75.38p 74.61p 74.90p 115131
21/11/2018 75.60p 75.67p 74.47p 75.10p 129770
20/11/2018 74.40p 75.60p 74.36p 74.80p 246438
19/11/2018 74.60p 75.06p 74.40p 74.90p 214648
16/11/2018 75.80p 75.80p 74.40p 75.20p 147331
15/11/2018 75.00p 75.09p 74.31p 75.00p 435155
14/11/2018 75.00p 75.20p 74.40p 74.80p 155806
13/11/2018 74.00p 75.20p 74.00p 74.70p 139501
12/11/2018 75.18p 75.18p 74.46p 74.70p 167863
09/11/2018 74.20p 75.19p 74.20p 74.80p 71069
08/11/2018 75.20p 75.20p 74.63p 74.80p 84619
07/11/2018 75.20p 75.20p 74.63p 74.80p 127908
06/11/2018 74.40p 75.14p 74.00p 74.20p 210284
05/11/2018 74.20p 75.34p 74.20p 74.60p 270249
02/11/2018 76.60p 76.60p 74.60p 74.60p 113969
01/11/2018 75.20p 75.40p 74.40p 74.80p 121131
31/10/2018 75.00p 75.28p 74.40p 75.20p 161112
30/10/2018 74.00p 74.80p 74.00p 74.80p 128517
29/10/2018 74.20p 75.00p 73.40p 74.40p 230382
26/10/2018 73.40p 74.00p 73.00p 73.00p 123047
25/10/2018 74.40p 74.40p 73.00p 74.20p 824451
24/10/2018 73.00p 74.60p 73.00p 74.60p 164832
23/10/2018 73.20p 73.89p 73.00p 73.00p 172074
22/10/2018 74.33p 74.61p 73.75p 74.10p 236734
19/10/2018 74.80p 74.80p 73.40p 74.80p 118488
18/10/2018 74.00p 74.44p 73.40p 74.10p 87099
17/10/2018 74.80p 74.80p 73.20p 73.80p 343843
16/10/2018 73.40p 74.60p 73.40p 74.60p 148289
15/10/2018 74.60p 74.60p 73.20p 74.60p 131760
12/10/2018 74.60p 74.60p 73.00p 73.00p 143360
11/10/2018 72.80p 74.60p 72.60p 72.60p 376851
10/10/2018 76.20p 76.20p 75.09p 75.80p 127920
09/10/2018 75.20p 75.80p 75.00p 75.00p 209533
08/10/2018 75.80p 76.32p 75.40p 75.60p 458937
05/10/2018 76.20p 76.64p 75.80p 76.00p 74524
04/10/2018 77.40p 77.69p 76.20p 76.20p 196039
03/10/2018 77.69p 78.08p 77.69p 77.90p 126710
02/10/2018 77.60p 78.00p 77.60p 77.80p 563340
01/10/2018 78.02p 78.30p 77.69p 78.00p 99609
28/09/2018 78.60p 78.60p 77.71p 78.30p 337709
27/09/2018 77.40p 78.05p 77.35p 77.60p 249880
26/09/2018 77.40p 78.20p 77.40p 78.00p 189634
25/09/2018 78.08p 78.16p 77.48p 78.00p 392781
24/09/2018 77.40p 78.10p 76.80p 77.40p 165316
21/09/2018 78.20p 78.20p 77.46p 78.20p 164916
20/09/2018 77.20p 78.00p 77.00p 77.40p 106691
19/09/2018 78.40p 78.40p 76.80p 77.80p 173464
18/09/2018 76.80p 77.78p 76.40p 77.00p 504275
17/09/2018 76.60p 77.35p 76.20p 76.20p 241616
14/09/2018 76.40p 77.68p 76.40p 77.00p 177480
13/09/2018 76.80p 77.64p 76.40p 76.40p 114766
12/09/2018 77.00p 77.60p 76.40p 77.00p 141044
11/09/2018 76.80p 78.00p 76.80p 77.00p 177150
10/09/2018 77.20p 77.75p 76.80p 76.80p 141779
07/09/2018 77.40p 78.20p 76.40p 78.20p 148454
06/09/2018 77.40p 78.00p 77.20p 77.40p 155551
05/09/2018 78.80p 78.80p 77.20p 77.20p 205601
04/09/2018 78.80p 79.00p 77.80p 77.80p 150483

*Close Price adjusted for both dividends and splits