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
03/09/2018 78.00p 78.79p 78.00p 78.40p 155967
31/08/2018 77.80p 78.59p 77.80p 77.80p 163856
30/08/2018 78.20p 78.89p 77.80p 78.00p 129175
29/08/2018 78.60p 79.60p 78.40p 78.40p 107437
28/08/2018 78.60p 79.17p 78.60p 78.60p 261212
24/08/2018 78.80p 79.30p 78.39p 78.80p 132760
23/08/2018 78.40p 79.38p 78.40p 78.40p 114463
22/08/2018 79.40p 79.43p 78.63p 79.00p 85190
21/08/2018 79.20p 79.49p 78.40p 79.10p 182101
20/08/2018 78.40p 79.40p 78.40p 79.40p 375792
17/08/2018 78.60p 79.31p 78.58p 79.00p 444257
16/08/2018 78.60p 79.36p 78.15p 78.60p 633344
15/08/2018 78.80p 78.98p 78.00p 78.00p 129792
14/08/2018 78.40p 79.07p 78.00p 78.40p 395499
13/08/2018 78.20p 79.13p 78.00p 78.20p 208780
10/08/2018 79.60p 79.60p 78.20p 78.70p 149494
09/08/2018 78.40p 79.16p 78.40p 78.40p 123629
08/08/2018 78.00p 78.94p 78.00p 78.90p 124321
07/08/2018 78.40p 78.60p 77.80p 78.00p 441679
06/08/2018 77.60p 78.32p 77.20p 77.60p 115149
03/08/2018 78.05p 78.24p 77.30p 77.70p 149124
02/08/2018 77.00p 78.21p 76.97p 77.00p 76651
01/08/2018 77.20p 78.10p 77.17p 77.20p 204252
31/07/2018 78.40p 78.40p 77.40p 78.00p 149459
30/07/2018 77.64p 78.31p 77.21p 78.00p 152870
27/07/2018 77.40p 78.04p 77.40p 77.40p 127666
26/07/2018 78.40p 78.40p 77.00p 77.00p 112462
25/07/2018 78.40p 78.40p 77.10p 78.40p 152369
24/07/2018 78.40p 78.54p 77.00p 78.40p 186224
23/07/2018 77.20p 77.65p 76.90p 77.20p 297590
20/07/2018 77.60p 78.29p 77.20p 77.60p 166254
19/07/2018 77.40p 78.40p 77.37p 77.90p 311051
18/07/2018 77.40p 78.48p 77.40p 78.40p 139046
17/07/2018 77.20p 77.70p 76.80p 77.50p 711618
16/07/2018 77.00p 77.81p 77.00p 77.00p 263590
13/07/2018 77.40p 78.10p 77.20p 77.80p 133612
12/07/2018 77.20p 78.00p 77.20p 78.00p 143440
11/07/2018 77.00p 78.00p 76.80p 77.00p 186820
10/07/2018 77.20p 77.80p 77.00p 77.60p 540984
09/07/2018 77.20p 77.92p 77.20p 77.20p 101810
06/07/2018 77.80p 78.00p 77.00p 77.00p 194550
05/07/2018 78.00p 78.78p 77.20p 78.10p 126056
04/07/2018 77.20p 78.64p 77.20p 77.60p 192054
03/07/2018 78.00p 79.00p 77.20p 79.00p 148917
02/07/2018 77.20p 78.27p 77.00p 77.70p 389972
29/06/2018 78.80p 78.80p 77.20p 77.40p 405613
28/06/2018 77.20p 78.80p 77.20p 78.60p 83749
27/06/2018 78.20p 78.80p 76.60p 77.00p 251733
26/06/2018 77.20p 77.20p 76.70p 76.80p 130620
25/06/2018 76.80p 77.69p 76.63p 77.00p 111667
22/06/2018 77.00p 78.00p 76.56p 77.40p 108498
21/06/2018 77.40p 78.40p 76.60p 76.60p 470019
20/06/2018 77.66p 78.00p 77.40p 78.00p 1038035
19/06/2018 77.00p 78.20p 77.00p 78.20p 188563
18/06/2018 78.40p 78.40p 77.15p 77.80p 265521
15/06/2018 77.20p 78.20p 77.00p 78.20p 166786
14/06/2018 78.20p 78.40p 77.00p 77.00p 311211
13/06/2018 77.20p 78.45p 77.20p 77.20p 175602
12/06/2018 77.20p 78.60p 77.20p 77.90p 492661
11/06/2018 77.00p 78.00p 77.00p 77.60p 121642
08/06/2018 76.40p 77.53p 76.00p 76.80p 340237
07/06/2018 77.40p 77.84p 76.40p 77.80p 366789
06/06/2018 77.20p 78.20p 77.20p 78.20p 128196
05/06/2018 77.20p 78.20p 77.20p 77.20p 344611
04/06/2018 78.20p 78.59p 77.20p 77.70p 208426
01/06/2018 77.00p 77.52p 77.00p 77.00p 88090
31/05/2018 77.00p 77.54p 76.60p 76.60p 334490
30/05/2018 77.00p 77.22p 76.60p 76.60p 121454
29/05/2018 77.80p 78.60p 77.00p 77.00p 188857
25/05/2018 78.40p 78.61p 77.86p 78.40p 202008
24/05/2018 78.80p 79.00p 77.40p 77.40p 259330
23/05/2018 78.58p 79.20p 77.81p 78.10p 210094
22/05/2018 78.40p 79.40p 78.06p 79.40p 254647
21/05/2018 77.80p 79.00p 77.80p 78.80p 293910
18/05/2018 77.71p 78.56p 77.60p 78.10p 238191
17/05/2018 77.20p 78.38p 77.20p 77.60p 207001
16/05/2018 77.80p 78.28p 77.31p 77.80p 215886
15/05/2018 77.80p 78.40p 77.40p 77.90p 293048
14/05/2018 78.00p 78.20p 77.39p 77.80p 294369
11/05/2018 78.40p 78.40p 77.25p 78.40p 202530
10/05/2018 77.20p 78.40p 77.20p 77.60p 485743
09/05/2018 77.40p 78.20p 76.62p 78.20p 928202
08/05/2018 77.40p 77.97p 76.40p 76.70p 237587
04/05/2018 75.80p 77.00p 75.80p 76.40p 210852
03/05/2018 76.20p 77.00p 75.91p 76.00p 237922
02/05/2018 76.20p 76.87p 76.20p 76.20p 175353
01/05/2018 77.20p 77.20p 76.00p 76.50p 256829
30/04/2018 76.20p 77.26p 76.00p 76.50p 297533
27/04/2018 75.60p 76.60p 74.55p 76.10p 1741046
26/04/2018 74.20p 75.60p 74.20p 75.60p 1464727
25/04/2018 74.00p 75.20p 73.80p 75.20p 118484
24/04/2018 74.50p 75.49p 74.50p 75.00p 87507
23/04/2018 75.60p 75.60p 74.58p 75.60p 237141
20/04/2018 74.20p 75.60p 74.20p 74.90p 95092
19/04/2018 74.20p 74.80p 74.11p 74.20p 246294
18/04/2018 75.40p 75.60p 74.20p 75.60p 124440
17/04/2018 75.40p 75.40p 74.00p 74.70p 356002
16/04/2018 74.80p 75.20p 74.00p 74.00p 289264
13/04/2018 74.75p 75.22p 74.64p 74.80p 195564
12/04/2018 74.38p 75.22p 74.38p 75.00p 589501
11/04/2018 75.80p 75.80p 74.22p 74.70p 240838
10/04/2018 75.20p 75.20p 74.00p 75.10p 452924
09/04/2018 74.80p 74.80p 73.57p 74.30p 251785
06/04/2018 73.57p 74.33p 73.40p 74.20p 383077
05/04/2018 74.40p 74.41p 73.41p 73.60p 247863
04/04/2018 74.60p 74.60p 73.40p 73.40p 284859
03/04/2018 73.80p 74.40p 73.02p 74.00p 444929
29/03/2018 73.40p 74.80p 73.20p 74.80p 549480
28/03/2018 73.20p 74.00p 73.00p 73.50p 525981
27/03/2018 73.80p 74.50p 73.40p 73.80p 507757
26/03/2018 73.20p 73.20p 72.71p 73.00p 281362
23/03/2018 73.00p 73.20p 72.60p 73.20p 181219
22/03/2018 73.00p 74.02p 72.80p 73.20p 282936
21/03/2018 73.20p 74.23p 73.20p 73.20p 81709
20/03/2018 73.20p 74.54p 73.20p 74.00p 169066
19/03/2018 73.80p 74.54p 73.20p 73.20p 353389
16/03/2018 74.60p 74.60p 74.00p 74.60p 250772
15/03/2018 74.60p 75.10p 74.00p 74.00p 299840
14/03/2018 74.80p 75.39p 74.80p 74.80p 138372
13/03/2018 74.80p 75.51p 74.80p 74.80p 163389
12/03/2018 75.50p 75.81p 74.99p 75.40p 308256
09/03/2018 75.60p 76.00p 74.40p 76.00p 187797
08/03/2018 74.00p 74.84p 73.60p 74.00p 163104
07/03/2018 74.20p 75.27p 73.60p 74.40p 408231
06/03/2018 74.40p 74.88p 74.20p 74.20p 236040
05/03/2018 73.80p 74.50p 73.72p 74.00p 277345
02/03/2018 74.00p 75.25p 74.00p 74.00p 104820
01/03/2018 74.60p 75.00p 74.39p 74.60p 163279
28/02/2018 74.80p 75.60p 74.25p 74.60p 158430
27/02/2018 75.77p 75.93p 74.87p 75.40p 206913
26/02/2018 76.00p 76.00p 74.60p 74.60p 366094
23/02/2018 74.40p 75.65p 74.40p 74.90p 291786
22/02/2018 74.00p 75.80p 73.60p 74.90p 374894
21/02/2018 74.20p 75.62p 74.07p 75.00p 144182
20/02/2018 75.80p 75.80p 74.20p 74.40p 138038
19/02/2018 76.00p 76.00p 74.60p 75.00p 216848
16/02/2018 75.60p 76.00p 74.60p 75.00p 171584
15/02/2018 75.60p 75.60p 74.20p 74.20p 194580
14/02/2018 74.00p 75.41p 73.95p 74.50p 233319
13/02/2018 74.40p 75.78p 74.40p 74.80p 286369
12/02/2018 74.40p 75.65p 74.40p 75.00p 263587
09/02/2018 75.00p 75.16p 73.67p 74.00p 547000
08/02/2018 75.20p 75.58p 74.00p 74.70p 386634
07/02/2018 75.76p 75.76p 74.42p 75.00p 304274
06/02/2018 73.00p 76.00p 73.00p 73.60p 334670
05/02/2018 75.20p 76.40p 75.20p 76.00p 155688
02/02/2018 77.00p 78.31p 76.60p 77.20p 210776
01/02/2018 78.80p 78.80p 77.40p 77.90p 130220
31/01/2018 78.00p 78.60p 77.40p 78.60p 153042
30/01/2018 77.60p 79.18p 77.60p 78.00p 237773
29/01/2018 78.00p 79.80p 78.00p 78.90p 170249
26/01/2018 78.60p 79.40p 78.00p 78.80p 188471
25/01/2018 79.00p 79.54p 78.11p 78.60p 292166
24/01/2018 79.00p 79.98p 78.97p 79.50p 164187
23/01/2018 80.40p 80.40p 78.98p 79.60p 179703
22/01/2018 80.20p 80.20p 78.60p 79.40p 263596
19/01/2018 79.00p 80.00p 78.60p 79.40p 132430
18/01/2018 80.00p 80.00p 79.00p 79.00p 95346
17/01/2018 80.40p 80.40p 79.00p 79.50p 202330
16/01/2018 79.00p 80.00p 79.00p 79.80p 182717
15/01/2018 80.60p 80.77p 79.08p 79.80p 232929
12/01/2018 80.80p 80.80p 79.20p 79.40p 189959
11/01/2018 80.80p 80.80p 79.00p 79.90p 134911
10/01/2018 80.00p 80.34p 79.10p 80.00p 297025
09/01/2018 79.00p 80.51p 79.00p 79.90p 364776
08/01/2018 79.98p 80.10p 79.30p 80.10p 73931
05/01/2018 80.00p 80.00p 79.04p 80.00p 84944
04/01/2018 79.20p 79.90p 79.02p 79.90p 191096
03/01/2018 80.60p 80.80p 79.35p 80.10p 81026
02/01/2018 78.60p 80.60p 78.60p 79.00p 200299
29/12/2017 80.00p 80.00p 78.76p 80.00p 25176
28/12/2017 79.50p 79.50p 78.38p 79.25p 36812
27/12/2017 78.50p 79.12p 78.25p 79.12p 34799
22/12/2017 78.25p 79.18p 78.25p 78.87p 93088
21/12/2017 79.00p 79.50p 78.01p 79.50p 64118
20/12/2017 79.75p 79.75p 77.75p 78.50p 127535
19/12/2017 79.50p 79.50p 78.51p 79.50p 59343
18/12/2017 79.00p 79.75p 78.09p 78.87p 88623
15/12/2017 78.75p 78.75p 77.81p 78.75p 31500
14/12/2017 77.81p 78.74p 77.64p 78.13p 149057
13/12/2017 77.75p 78.75p 77.75p 78.75p 90968
12/12/2017 78.50p 78.75p 77.75p 78.75p 39628
11/12/2017 77.25p 78.14p 77.25p 77.88p 384533
08/12/2017 78.00p 78.10p 77.25p 77.50p 342420
07/12/2017 77.75p 78.75p 77.50p 78.75p 58692
06/12/2017 77.75p 78.18p 77.29p 77.50p 72642
05/12/2017 78.23p 78.49p 77.83p 78.25p 35010
04/12/2017 78.50p 78.50p 77.75p 78.00p 121935
01/12/2017 78.50p 78.50p 77.26p 77.88p 134347
30/11/2017 77.50p 78.50p 77.38p 78.50p 206375
29/11/2017 77.75p 78.43p 77.75p 78.38p 198598
28/11/2017 77.75p 78.75p 77.50p 78.38p 125640
27/11/2017 77.50p 78.25p 77.50p 77.88p 86540
24/11/2017 77.50p 77.93p 77.50p 77.50p 36168
23/11/2017 78.00p 78.50p 77.50p 78.00p 125707
22/11/2017 78.00p 78.44p 77.75p 78.00p 93287
21/11/2017 77.25p 78.44p 77.25p 78.38p 140463
20/11/2017 78.25p 78.25p 77.41p 77.75p 302893
17/11/2017 78.25p 78.65p 77.70p 78.00p 724787
16/11/2017 77.50p 78.36p 77.25p 77.25p 209328

*Close Price adjusted for both dividends and splits