Invesco Income Growth Trust (IVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Income Growth Trust

Date Open High Low Close* Volume
21/04/2021 271.00p 278.00p 270.00p 278.00p 47441
20/04/2021 273.00p 274.00p 271.00p 274.00p 7626
19/04/2021 276.00p 277.53p 272.00p 276.00p 69039
16/04/2021 278.00p 281.00p 273.59p 281.00p 36651
15/04/2021 275.00p 280.00p 274.26p 280.00p 27581
14/04/2021 275.00p 278.50p 273.00p 278.50p 66435
13/04/2021 276.00p 276.04p 271.60p 276.00p 45814
12/04/2021 272.00p 277.00p 271.00p 275.00p 100715
09/04/2021 275.00p 280.42p 272.00p 278.00p 145546
08/04/2021 279.00p 282.00p 271.03p 282.00p 100458
07/04/2021 284.00p 284.00p 269.97p 276.00p 89424
06/04/2021 272.00p 280.24p 272.00p 278.00p 130471
02/04/2021 273.00p 275.50p 272.51p 274.50p 38636
01/04/2021 273.00p 275.50p 272.51p 274.50p 38636
31/03/2021 281.00p 281.36p 276.00p 276.00p 52734
30/03/2021 281.00p 284.00p 278.00p 279.00p 53257
29/03/2021 278.00p 278.88p 274.75p 278.00p 89821
26/03/2021 275.00p 278.17p 272.00p 276.00p 78085
25/03/2021 277.00p 277.00p 271.00p 274.00p 35531
24/03/2021 275.00p 276.00p 268.83p 276.00p 52752
23/03/2021 272.00p 275.00p 271.00p 271.00p 10214
22/03/2021 270.00p 276.00p 268.77p 273.50p 110736
19/03/2021 269.00p 276.00p 269.00p 276.00p 37945
18/03/2021 274.00p 275.00p 269.11p 272.50p 21801
17/03/2021 274.00p 275.00p 268.65p 275.00p 47712
16/03/2021 272.00p 273.22p 269.00p 273.00p 142126
15/03/2021 272.00p 273.00p 267.75p 271.00p 39440
12/03/2021 265.00p 272.00p 265.00p 272.00p 22063
11/03/2021 267.00p 271.50p 266.75p 271.00p 26288
10/03/2021 268.00p 269.29p 264.94p 267.50p 31762
09/03/2021 264.00p 270.00p 263.39p 268.50p 64697
08/03/2021 264.00p 268.11p 263.00p 266.00p 132211
05/03/2021 264.00p 272.00p 264.00p 265.00p 32142
04/03/2021 265.00p 270.92p 264.63p 269.50p 19487
03/03/2021 267.00p 272.00p 266.00p 272.00p 22903
02/03/2021 263.00p 273.00p 263.00p 273.00p 97757
01/03/2021 261.00p 269.44p 261.00p 263.50p 30034
26/02/2021 256.00p 267.00p 256.00p 263.50p 17799
25/02/2021 269.00p 269.44p 265.00p 267.00p 18571
24/02/2021 269.00p 269.00p 261.83p 267.50p 7422
23/02/2021 263.00p 266.69p 262.93p 264.50p 17866
22/02/2021 265.00p 268.00p 257.00p 265.50p 35123
19/02/2021 270.00p 270.50p 265.68p 266.00p 16937
18/02/2021 270.00p 274.50p 268.00p 270.00p 26234
17/02/2021 275.00p 271.04p 270.02p 270.50p 67584
16/02/2021 275.00p 275.00p 272.50p 275.00p 56686
15/02/2021 270.00p 274.60p 270.04p 273.00p 16428
12/02/2021 270.00p 274.00p 268.05p 274.00p 105383
11/02/2021 273.00p 275.00p 270.04p 272.00p 10690
10/02/2021 271.00p 279.00p 271.00p 273.00p 27711
09/02/2021 274.00p 276.79p 272.07p 272.50p 23933
08/02/2021 278.00p 281.00p 273.08p 274.00p 124006
05/02/2021 270.00p 277.00p 267.00p 277.00p 126682
04/02/2021 269.00p 268.90p 264.83p 267.50p 22192
03/02/2021 269.00p 269.08p 266.00p 267.50p 36642
02/02/2021 269.00p 267.74p 263.00p 267.50p 22900
01/02/2021 269.00p 269.00p 260.00p 264.00p 20888
29/01/2021 260.00p 267.42p 257.00p 259.50p 23392
28/01/2021 267.00p 272.00p 264.00p 268.00p 56845
27/01/2021 273.00p 274.00p 263.00p 269.00p 46127
26/01/2021 275.00p 275.76p 269.00p 270.50p 33313
25/01/2021 271.00p 275.29p 271.00p 271.00p 10151
22/01/2021 267.00p 274.00p 267.00p 271.50p 25967
21/01/2021 278.00p 279.10p 272.22p 278.00p 7157
20/01/2021 273.00p 274.00p 268.00p 273.00p 20807
19/01/2021 273.00p 276.10p 270.06p 270.50p 23873
18/01/2021 273.00p 273.00p 268.18p 273.00p 22094
15/01/2021 272.00p 273.50p 267.83p 273.50p 28595
14/01/2021 270.00p 274.99p 271.64p 273.50p 32140
13/01/2021 270.00p 275.00p 270.00p 273.00p 29799
12/01/2021 274.00p 276.00p 269.00p 274.50p 25497
11/01/2021 272.00p 277.92p 272.00p 274.50p 140597
08/01/2021 271.00p 277.00p 271.00p 275.50p 267436
07/01/2021 271.00p 274.26p 271.00p 273.00p 17942
06/01/2021 268.00p 273.20p 266.46p 272.50p 113779
05/01/2021 269.00p 270.00p 262.00p 263.50p 53842
04/01/2021 274.00p 274.82p 268.65p 270.50p 70622
31/12/2020 266.00p 270.00p 262.26p 268.00p 18771
30/12/2020 268.00p 274.55p 266.93p 269.50p 28854
29/12/2020 275.00p 276.00p 268.48p 271.50p 85564
28/12/2020 262.00p 267.53p 260.71p 264.00p 17504
24/12/2020 262.00p 267.53p 260.71p 264.00p 17504
23/12/2020 256.00p 262.00p 253.06p 258.00p 49196
22/12/2020 254.00p 260.00p 252.13p 256.50p 49793
21/12/2020 256.00p 263.60p 254.29p 256.50p 99547
18/12/2020 261.00p 268.55p 260.03p 261.00p 56241
17/12/2020 261.00p 263.99p 258.30p 261.50p 106996
16/12/2020 257.00p 266.60p 259.00p 262.00p 42787
15/12/2020 257.00p 261.94p 257.00p 260.00p 37831
14/12/2020 262.00p 267.23p 257.77p 262.00p 40722
11/12/2020 260.00p 261.00p 254.75p 257.50p 71060
10/12/2020 259.00p 263.00p 255.00p 262.00p 42223
09/12/2020 262.00p 262.00p 256.00p 256.00p 139390
08/12/2020 259.00p 264.71p 258.00p 259.00p 440293
07/12/2020 265.00p 269.00p 259.00p 263.00p 622080
04/12/2020 264.00p 267.60p 262.50p 265.00p 141602
03/12/2020 261.00p 266.00p 257.54p 266.00p 74196
02/12/2020 262.00p 262.00p 256.77p 259.50p 113471
01/12/2020 246.00p 262.00p 244.74p 256.00p 378929
30/11/2020 237.00p 245.00p 236.00p 238.00p 148248
27/11/2020 244.00p 244.32p 235.00p 240.00p 277129
26/11/2020 245.00p 245.00p 239.00p 239.00p 20391
25/11/2020 246.00p 246.32p 240.00p 242.00p 64789
24/11/2020 245.00p 245.99p 241.40p 243.00p 133089
23/11/2020 244.00p 245.00p 239.00p 241.00p 79431
20/11/2020 239.00p 241.45p 236.74p 237.50p 57444
19/11/2020 235.00p 239.50p 233.38p 236.50p 52941
18/11/2020 236.00p 242.50p 235.85p 238.00p 96535
17/11/2020 239.00p 241.97p 230.00p 234.00p 102170
16/11/2020 244.00p 245.00p 238.00p 240.00p 148834
13/11/2020 242.00p 240.58p 237.00p 239.00p 63679
12/11/2020 242.00p 242.00p 237.79p 239.00p 42734
10/11/2020 236.00p 239.00p 233.40p 239.00p 106930
09/11/2020 227.00p 238.00p 227.00p 234.50p 134016
06/11/2020 226.00p 228.00p 221.00p 224.50p 74997
05/11/2020 225.00p 230.34p 224.50p 229.00p 55810
04/11/2020 226.00p 227.99p 224.00p 226.00p 31964
03/11/2020 220.00p 225.00p 218.74p 225.00p 30728
02/11/2020 219.00p 219.00p 214.00p 216.00p 25703
30/10/2020 215.00p 217.34p 212.00p 216.00p 54416
29/10/2020 218.00p 221.45p 216.46p 217.50p 24561
28/10/2020 219.00p 223.50p 217.50p 217.50p 35947
27/10/2020 223.00p 226.75p 220.00p 226.00p 56566
26/10/2020 225.00p 228.72p 223.41p 224.50p 40404
23/10/2020 225.00p 226.50p 224.00p 226.50p 51755
22/10/2020 222.00p 224.50p 221.50p 223.00p 13393
21/10/2020 224.00p 225.58p 222.00p 222.00p 24061
20/10/2020 225.00p 226.00p 225.00p 225.00p 11845
19/10/2020 231.00p 226.64p 225.00p 226.50p 22535
16/10/2020 231.00p 231.00p 225.00p 227.50p 7821
15/10/2020 227.00p 227.00p 222.00p 226.50p 20031
14/10/2020 228.00p 231.92p 226.00p 228.00p 17782
13/10/2020 228.00p 231.49p 227.01p 227.50p 9750
12/10/2020 228.00p 229.00p 226.00p 228.50p 150010
09/10/2020 224.00p 228.00p 226.00p 227.00p 43805
08/10/2020 224.00p 227.00p 224.00p 227.00p 31129
07/10/2020 224.00p 226.00p 224.00p 226.00p 29925
06/10/2020 224.00p 226.00p 224.00p 226.00p 71281
05/10/2020 226.00p 226.00p 222.67p 226.00p 40345
02/10/2020 220.00p 222.00p 219.00p 222.00p 24770
01/10/2020 223.00p 223.00p 222.00p 223.00p 22560
30/09/2020 223.00p 224.00p 220.00p 223.00p 32370
29/09/2020 224.00p 226.60p 223.26p 224.00p 14055
28/09/2020 219.00p 224.50p 219.00p 223.00p 65819
25/09/2020 219.00p 221.74p 216.00p 219.00p 50834
24/09/2020 222.00p 222.45p 217.44p 217.50p 50685
23/09/2020 222.00p 225.00p 219.50p 219.50p 33663
22/09/2020 227.00p 222.00p 218.00p 220.00p 29638
21/09/2020 227.00p 227.00p 217.00p 224.00p 29484
18/09/2020 225.00p 227.00p 224.00p 224.00p 114799
17/09/2020 227.00p 229.00p 226.00p 226.00p 18465
16/09/2020 230.00p 233.84p 224.20p 228.00p 29040
15/09/2020 230.00p 232.97p 228.00p 232.00p 19542
14/09/2020 230.00p 230.64p 224.04p 230.00p 19890
11/09/2020 230.00p 232.02p 229.00p 231.00p 20899
10/09/2020 232.00p 236.44p 224.00p 233.00p 55887
09/09/2020 233.00p 237.96p 233.00p 235.00p 18135
08/09/2020 231.00p 236.40p 231.00p 231.00p 18510
07/09/2020 229.00p 234.00p 228.00p 234.00p 23432
04/09/2020 239.00p 236.99p 228.50p 228.50p 110379
03/09/2020 239.00p 239.00p 233.00p 233.50p 24223
02/09/2020 230.00p 236.39p 231.00p 234.00p 111848
01/09/2020 230.00p 234.50p 228.00p 230.00p 65657
31/08/2020 236.00p 236.00p 230.00p 231.00p 30680
28/08/2020 236.00p 236.00p 230.00p 231.00p 30680
27/08/2020 233.00p 233.75p 230.00p 230.00p 25520
26/08/2020 231.00p 234.75p 224.30p 231.00p 47563
25/08/2020 235.00p 236.74p 231.00p 231.00p 20780
24/08/2020 231.00p 234.00p 231.00p 233.00p 65174
21/08/2020 225.00p 231.95p 226.00p 228.00p 8501
20/08/2020 225.00p 233.10p 225.00p 228.00p 31219
19/08/2020 232.00p 234.99p 228.00p 232.00p 50999
18/08/2020 235.00p 239.92p 230.32p 233.00p 20645
17/08/2020 235.00p 239.18p 235.00p 236.50p 26916
14/08/2020 235.00p 236.00p 233.01p 234.00p 13578
13/08/2020 235.00p 239.00p 234.02p 239.00p 14168
12/08/2020 235.00p 241.03p 235.00p 241.00p 34085
11/08/2020 236.00p 239.22p 233.80p 235.00p 31570
10/08/2020 233.00p 233.00p 228.00p 232.50p 26438
07/08/2020 233.00p 233.00p 226.00p 229.00p 30953
06/08/2020 233.00p 233.00p 227.00p 227.00p 27915
05/08/2020 231.00p 232.31p 227.96p 231.00p 39899
04/08/2020 229.00p 230.79p 229.00p 230.00p 42969
03/08/2020 225.00p 230.50p 225.00p 230.50p 27088
31/07/2020 226.00p 229.80p 225.00p 228.00p 28506
30/07/2020 227.00p 230.00p 227.00p 229.00p 31814
29/07/2020 237.00p 231.90p 228.55p 230.50p 18821
28/07/2020 237.00p 237.00p 229.00p 230.00p 181098
27/07/2020 232.00p 233.95p 229.00p 231.00p 47035
24/07/2020 234.00p 237.00p 231.00p 231.00p 48113
23/07/2020 235.00p 238.00p 229.00p 229.00p 15099
22/07/2020 236.00p 238.00p 234.20p 238.00p 29932
21/07/2020 236.00p 240.00p 235.00p 237.00p 17886
20/07/2020 234.00p 236.18p 234.00p 236.00p 19290
17/07/2020 234.00p 238.00p 237.00p 238.00p 2692
16/07/2020 234.00p 236.83p 233.00p 233.00p 17088
15/07/2020 240.00p 240.00p 235.00p 235.00p 24597
14/07/2020 231.00p 235.14p 231.00p 234.00p 8841
13/07/2020 233.00p 239.45p 234.50p 236.50p 28537
10/07/2020 233.00p 235.00p 230.55p 233.50p 16360

*Close Price adjusted for both dividends and splits