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
15/11/2017 77.25p 78.00p 77.00p 77.50p 577017
14/11/2017 77.50p 78.31p 77.50p 77.75p 343215
13/11/2017 78.50p 79.03p 77.50p 78.13p 477877
10/11/2017 79.50p 79.50p 78.75p 78.75p 647067
09/11/2017 79.75p 79.75p 78.79p 79.00p 1272821
08/11/2017 78.75p 79.62p 78.75p 79.62p 183124
07/11/2017 78.75p 79.10p 78.50p 78.50p 74619
06/11/2017 79.00p 79.75p 78.70p 79.00p 569150
03/11/2017 79.00p 80.00p 79.00p 79.00p 262742
02/11/2017 80.00p 80.00p 78.75p 78.75p 150298
01/11/2017 78.75p 79.75p 78.75p 79.75p 204539
31/10/2017 78.75p 79.50p 78.50p 78.75p 146851
30/10/2017 78.75p 79.49p 78.25p 78.25p 314198
27/10/2017 78.75p 79.90p 78.50p 79.50p 182347
26/10/2017 78.50p 79.30p 78.25p 78.50p 106955
25/10/2017 79.25p 79.50p 78.50p 78.50p 690218
24/10/2017 80.00p 80.00p 79.00p 79.25p 607554
23/10/2017 79.50p 80.30p 79.00p 79.00p 170426
20/10/2017 80.50p 80.50p 79.51p 80.50p 121159
19/10/2017 79.50p 79.80p 79.50p 79.50p 119246
18/10/2017 79.50p 80.25p 79.50p 80.25p 118039
17/10/2017 80.00p 80.25p 79.50p 79.50p 180221
16/10/2017 80.00p 80.62p 79.37p 80.25p 371249
13/10/2017 79.25p 80.00p 79.25p 80.00p 239947
12/10/2017 79.50p 80.00p 78.50p 79.50p 23643
11/10/2017 79.50p 79.75p 78.50p 79.50p 28001
10/10/2017 78.50p 79.50p 78.50p 79.12p 43901
09/10/2017 79.00p 79.00p 78.25p 79.00p 80084
06/10/2017 79.25p 79.75p 79.25p 79.25p 15253
05/10/2017 79.25p 79.25p 78.25p 79.00p 219854
04/10/2017 79.75p 79.75p 79.50p 79.50p 1807
03/10/2017 79.50p 79.75p 79.00p 79.75p 76774
02/10/2017 79.00p 79.25p 78.25p 79.00p 65820
29/09/2017 78.75p 78.75p 77.50p 77.50p 30617
28/09/2017 77.50p 78.25p 77.50p 77.75p 332767
27/09/2017 77.25p 78.50p 77.25p 78.13p 293536
26/09/2017 77.00p 78.25p 77.00p 77.00p 73137
25/09/2017 77.00p 78.25p 77.00p 77.75p 68110
22/09/2017 78.00p 78.25p 77.75p 77.75p 70509
21/09/2017 77.75p 77.50p 77.38p 77.38p 85483
20/09/2017 77.75p 78.00p 77.50p 77.50p 40000
19/09/2017 77.50p 77.50p 76.50p 76.50p 5002
18/09/2017 77.00p 77.25p 76.25p 76.75p 46522
15/09/2017 76.50p 76.75p 76.00p 76.75p 23429
14/09/2017 77.75p 77.75p 77.25p 77.25p 26893
13/09/2017 77.50p 77.50p 77.00p 77.50p 53378
12/09/2017 77.00p 77.00p 77.00p 77.00p 145
11/09/2017 78.00p 78.25p 77.25p 77.75p 60202
08/09/2017 76.50p 77.13p 76.50p 77.13p 652
07/09/2017 77.75p 78.00p 77.00p 77.50p 361083
06/09/2017 77.00p 77.00p 76.50p 77.00p 64006
05/09/2017 77.75p 78.25p 77.00p 77.50p 19730
04/09/2017 78.25p 78.25p 77.50p 77.88p 39794
01/09/2017 77.75p 78.25p 77.75p 78.25p 19936
31/08/2017 78.25p 78.25p 78.25p 78.25p 54193
30/08/2017 78.00p 78.75p 77.75p 77.75p 51969
29/08/2017 78.50p 78.50p 78.00p 78.00p 161
25/08/2017 78.50p 78.87p 78.50p 78.87p 25000
24/08/2017 78.75p 79.50p 78.50p 79.00p 32523
23/08/2017 78.75p 79.12p 78.75p 79.12p 13038
22/08/2017 78.50p 79.00p 78.50p 79.00p 38626
21/08/2017 79.50p 79.50p 78.25p 78.25p 807
18/08/2017 78.50p 79.00p 78.50p 79.00p 12516
17/08/2017 80.25p 80.25p 79.50p 79.50p 88282
16/08/2017 79.75p 80.25p 79.25p 79.87p 118221
15/08/2017 79.25p 79.37p 79.00p 79.37p 30600
14/08/2017 78.75p 79.00p 78.75p 79.00p 56819
11/08/2017 79.00p 79.50p 78.25p 79.50p 177360
10/08/2017 79.00p 79.50p 79.00p 79.50p 896
09/08/2017 79.25p 80.25p 79.25p 80.25p 73504
08/08/2017 79.50p 79.50p 79.50p 79.50p 13041
07/08/2017 79.75p 79.75p 79.75p 79.75p 85533
04/08/2017 79.50p 80.12p 79.50p 80.12p 1009
03/08/2017 79.50p 79.62p 79.25p 79.62p 127629
02/08/2017 79.00p 79.50p 78.75p 79.12p 58254
01/08/2017 79.75p 79.75p 79.00p 79.00p 92195
31/07/2017 78.50p 79.25p 78.50p 79.25p 99428
28/07/2017 79.75p 79.75p 78.50p 78.50p 107775
27/07/2017 79.50p 79.75p 79.00p 79.00p 19587
26/07/2017 80.25p 80.25p 79.75p 79.75p 10939
25/07/2017 79.50p 80.25p 79.25p 79.75p 36162
24/07/2017 80.00p 80.00p 79.25p 79.50p 301664
21/07/2017 80.00p 80.75p 80.00p 80.12p 76511
20/07/2017 80.00p 80.50p 79.50p 80.00p 45979
19/07/2017 79.75p 79.75p 78.50p 79.25p 22332
18/07/2017 78.50p 79.50p 78.25p 79.50p 59600
17/07/2017 79.50p 79.50p 78.50p 78.50p 1499
14/07/2017 78.25p 78.25p 78.25p 78.25p 52046
13/07/2017 78.25p 79.25p 78.25p 78.25p 18917
12/07/2017 78.75p 79.25p 78.25p 78.75p 47638
11/07/2017 78.25p 78.25p 77.75p 77.75p 35671
10/07/2017 79.25p 79.25p 78.50p 78.87p 28644
07/07/2017 78.50p 79.50p 78.00p 79.00p 98687
06/07/2017 79.00p 79.00p 78.50p 78.50p 93183
05/07/2017 80.00p 80.00p 80.00p 80.00p 10405
04/07/2017 80.50p 80.50p 79.25p 80.12p 23836
03/07/2017 80.75p 81.00p 79.75p 81.00p 93207
30/06/2017 81.00p 81.00p 81.00p 81.00p 4812
29/06/2017 80.75p 81.50p 80.00p 80.62p 38316
28/06/2017 81.00p 81.75p 80.25p 80.25p 69593
27/06/2017 82.00p 82.00p 81.25p 81.63p 33130
26/06/2017 81.75p 82.00p 81.50p 81.50p 48192
23/06/2017 82.00p 82.00p 81.00p 81.50p 57291
22/06/2017 82.25p 82.25p 81.50p 81.75p 6827
21/06/2017 81.75p 81.75p 81.75p 81.75p 6393
20/06/2017 81.50p 83.00p 81.50p 81.75p 138242
19/06/2017 82.50p 82.75p 81.25p 82.50p 3195
16/06/2017 82.00p 82.00p 80.25p 80.25p 646214
15/06/2017 81.50p 82.00p 80.75p 81.50p 428488
14/06/2017 82.50p 82.50p 81.50p 81.75p 141332
13/06/2017 81.00p 82.25p 81.00p 82.00p 204542
12/06/2017 80.50p 82.00p 80.50p 81.00p 290775
09/06/2017 81.00p 82.35p 80.70p 81.50p 204076
08/06/2017 82.25p 82.25p 81.25p 81.25p 156522
07/06/2017 81.75p 82.25p 80.75p 81.88p 174110
06/06/2017 82.00p 82.00p 80.70p 81.50p 146651
05/06/2017 82.25p 82.50p 81.02p 81.75p 542681
02/06/2017 82.25p 83.50p 82.25p 82.25p 202866
01/06/2017 82.00p 83.00p 82.00p 82.50p 233670
31/05/2017 82.75p 83.00p 81.75p 82.00p 184739
30/05/2017 82.50p 82.50p 81.56p 82.13p 129752
26/05/2017 82.50p 82.75p 81.13p 82.38p 287828
25/05/2017 82.00p 82.25p 80.89p 81.88p 334598
24/05/2017 80.75p 82.00p 80.75p 81.38p 147241
23/05/2017 82.00p 82.00p 80.63p 81.38p 236148
22/05/2017 81.00p 81.50p 80.33p 81.50p 212581
19/05/2017 80.25p 80.99p 80.10p 80.75p 237958
18/05/2017 80.50p 80.65p 79.85p 80.00p 219725
17/05/2017 80.00p 81.00p 80.00p 80.50p 195664
16/05/2017 81.00p 81.00p 80.11p 80.50p 156588
15/05/2017 80.75p 81.00p 80.00p 80.50p 361609
12/05/2017 79.75p 80.15p 79.59p 79.75p 216248
11/05/2017 80.50p 80.50p 79.50p 80.00p 217632
10/05/2017 79.50p 80.25p 79.36p 80.25p 440110
09/05/2017 79.75p 80.50p 79.60p 79.75p 254648
08/05/2017 79.75p 80.03p 79.50p 80.00p 301167
05/05/2017 79.00p 79.75p 79.00p 79.75p 156337
04/05/2017 79.25p 79.75p 79.25p 79.25p 266616
03/05/2017 79.25p 79.50p 79.00p 79.00p 310485
02/05/2017 78.75p 79.56p 78.75p 79.25p 371501
28/04/2017 78.50p 79.25p 78.50p 78.50p 253192
27/04/2017 79.00p 79.25p 78.50p 78.50p 273637
26/04/2017 79.00p 80.00p 78.83p 79.75p 259311
25/04/2017 80.25p 80.25p 79.25p 79.50p 198419
24/04/2017 79.75p 80.00p 78.79p 79.00p 466990
21/04/2017 78.75p 78.87p 78.01p 78.50p 301672
20/04/2017 79.25p 79.25p 78.25p 79.25p 132462
19/04/2017 78.50p 79.25p 78.50p 78.75p 267772
18/04/2017 79.25p 79.43p 78.50p 79.00p 458492
13/04/2017 79.25p 79.50p 78.75p 79.12p 473618
12/04/2017 79.50p 79.96p 79.12p 79.50p 277537
11/04/2017 79.75p 79.75p 78.76p 79.50p 258838
10/04/2017 78.75p 79.50p 78.61p 79.00p 225097
07/04/2017 78.75p 79.19p 78.25p 78.75p 375900
06/04/2017 79.00p 80.00p 78.39p 79.00p 481423
05/04/2017 80.00p 80.00p 79.19p 79.25p 220368
04/04/2017 79.75p 79.75p 78.75p 79.25p 231532
03/04/2017 78.75p 79.50p 78.50p 79.50p 348079
31/03/2017 79.25p 79.75p 78.25p 79.75p 484986
30/03/2017 78.75p 79.50p 78.50p 79.25p 404870
29/03/2017 79.25p 79.75p 78.90p 79.50p 290241
28/03/2017 79.00p 79.25p 78.75p 79.12p 189806
27/03/2017 78.50p 79.00p 78.10p 79.00p 369286
24/03/2017 79.00p 79.50p 78.24p 79.25p 270204
23/03/2017 78.25p 79.00p 78.25p 78.75p 163311
22/03/2017 78.50p 79.25p 78.26p 79.00p 410898
21/03/2017 78.75p 79.99p 78.75p 79.25p 158231
20/03/2017 79.75p 79.75p 79.01p 79.37p 330696
17/03/2017 78.75p 79.75p 78.61p 79.25p 537336
16/03/2017 79.00p 79.50p 78.50p 79.00p 212673
15/03/2017 78.25p 78.81p 78.25p 78.50p 199292
14/03/2017 79.00p 79.00p 78.00p 78.38p 295737
13/03/2017 78.00p 79.00p 77.79p 78.25p 445415
10/03/2017 78.25p 78.67p 77.51p 78.25p 497547
09/03/2017 77.50p 78.25p 77.50p 78.25p 201380
08/03/2017 78.25p 79.00p 77.90p 78.75p 616028
07/03/2017 78.75p 78.75p 77.41p 77.88p 354152
06/03/2017 78.25p 78.50p 77.44p 78.00p 303034
03/03/2017 77.50p 78.75p 77.50p 77.75p 279719
02/03/2017 78.25p 78.50p 77.39p 78.00p 272864
01/03/2017 78.00p 78.25p 77.30p 78.00p 181258
28/02/2017 77.00p 77.61p 76.75p 77.00p 212746
27/02/2017 77.50p 77.58p 76.50p 77.00p 203980
24/02/2017 76.00p 77.15p 75.75p 76.25p 115193
23/02/2017 76.75p 77.50p 76.00p 76.75p 253435
22/02/2017 76.50p 76.67p 76.20p 76.50p 99995
21/02/2017 75.25p 76.25p 75.25p 76.00p 217333
20/02/2017 75.50p 76.50p 75.28p 75.88p 225732
17/02/2017 75.50p 76.50p 75.00p 76.00p 275430
16/02/2017 75.75p 76.50p 75.75p 76.13p 333031
15/02/2017 76.00p 76.50p 75.75p 76.38p 538244
14/02/2017 76.00p 76.23p 75.00p 75.50p 364934
13/02/2017 76.50p 76.62p 75.75p 76.13p 248802
10/02/2017 75.75p 76.75p 75.56p 76.50p 237092
09/02/2017 76.25p 76.50p 75.49p 76.25p 305861
08/02/2017 75.25p 76.00p 75.25p 75.75p 214487
07/02/2017 76.00p 76.25p 75.05p 76.25p 175329
06/02/2017 75.00p 75.53p 74.39p 75.00p 301937
03/02/2017 75.25p 75.50p 74.79p 75.25p 364270
02/02/2017 75.00p 75.25p 74.38p 75.00p 128680

*Close Price adjusted for both dividends and splits