Blackrock Income And Growth Investment Trust (BRIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackrock Income And Growth Investment Trust

Date Open High Low Close* Volume
05/10/2017 204.00p 205.00p 203.00p 205.00p 434
04/10/2017 202.00p 204.00p 201.00p 204.00p 7460
03/10/2017 199.50p 202.00p 199.50p 202.00p 30600
02/10/2017 199.50p 199.50p 199.50p 199.50p 35032
29/09/2017 199.50p 199.50p 199.50p 199.50p 20010
28/09/2017 197.00p 199.50p 197.00p 199.50p 30000
27/09/2017 197.00p 197.00p 197.00p 197.00p 24660
26/09/2017 198.00p 199.00p 197.00p 197.00p 21283
25/09/2017 198.00p 199.50p 198.00p 198.00p 1708
22/09/2017 199.50p 199.50p 199.50p 199.50p 14886
21/09/2017 199.50p 199.50p 199.50p 199.50p 7665
20/09/2017 199.50p 199.50p 199.50p 199.50p 0
19/09/2017 198.50p 199.50p 198.00p 199.50p 20000
18/09/2017 197.00p 198.50p 197.00p 198.50p 287
15/09/2017 199.00p 199.00p 197.00p 197.00p 0
14/09/2017 200.00p 201.00p 199.00p 199.00p 1203
13/09/2017 199.00p 200.00p 198.50p 200.00p 1237
12/09/2017 199.50p 199.50p 199.00p 199.00p 13433
11/09/2017 199.50p 199.50p 199.00p 199.50p 89
08/09/2017 199.50p 199.50p 199.50p 199.50p 32
07/09/2017 199.50p 199.50p 199.50p 199.50p 0
06/09/2017 200.00p 200.00p 199.50p 199.50p 806
05/09/2017 200.50p 200.50p 200.00p 200.00p 14233
04/09/2017 201.00p 201.00p 200.00p 200.50p 232
01/09/2017 198.25p 200.75p 198.25p 200.75p 8470
31/08/2017 198.00p 198.25p 198.00p 198.25p 3021
30/08/2017 198.00p 198.00p 198.00p 198.00p 0
29/08/2017 198.00p 199.50p 198.00p 198.00p 0
25/08/2017 199.50p 199.50p 199.50p 199.50p 1462
24/08/2017 200.50p 200.50p 198.50p 199.50p 24000
23/08/2017 200.50p 200.50p 200.50p 200.50p 0
22/08/2017 200.50p 200.50p 199.50p 200.50p 0
21/08/2017 199.50p 199.50p 199.50p 199.50p 4952
18/08/2017 201.00p 201.00p 198.50p 199.50p 7250
17/08/2017 201.00p 201.00p 201.00p 201.00p 0
16/08/2017 201.00p 201.00p 201.00p 201.00p 8738
15/08/2017 201.00p 201.00p 199.00p 201.00p 0
14/08/2017 199.00p 199.00p 199.00p 199.00p 0
11/08/2017 200.50p 200.75p 199.00p 199.00p 0
10/08/2017 202.00p 202.00p 199.75p 200.50p 5065
09/08/2017 202.00p 202.00p 202.00p 202.00p 15879
08/08/2017 202.00p 202.00p 202.00p 202.00p 149
07/08/2017 202.00p 202.00p 202.00p 202.00p 0
04/08/2017 202.00p 202.00p 202.00p 202.00p 0
03/08/2017 202.00p 202.00p 202.00p 202.00p 9757
02/08/2017 202.50p 202.50p 199.00p 202.00p 0
01/08/2017 202.50p 202.50p 202.50p 202.50p 0
31/07/2017 201.50p 202.50p 198.00p 202.50p 1293
28/07/2017 201.50p 201.50p 201.50p 201.50p 3668
27/07/2017 201.50p 201.50p 201.50p 201.50p 0
26/07/2017 200.50p 201.50p 197.50p 201.50p 6317
25/07/2017 198.50p 201.00p 196.50p 200.50p 25896
24/07/2017 198.50p 200.00p 196.00p 198.50p 55677
21/07/2017 195.50p 200.00p 195.00p 198.50p 2347
20/07/2017 195.50p 195.50p 195.50p 195.50p 2100
19/07/2017 195.50p 195.50p 195.50p 195.50p 206
18/07/2017 195.50p 195.50p 195.50p 195.50p 1445
17/07/2017 195.50p 195.50p 195.50p 195.50p 0
14/07/2017 195.50p 195.50p 195.50p 195.50p 7715
13/07/2017 195.50p 200.50p 195.50p 195.50p 7076
12/07/2017 199.50p 201.50p 198.50p 200.50p 0
11/07/2017 199.00p 201.25p 198.25p 199.50p 7972
10/07/2017 199.00p 199.00p 199.00p 199.00p 7150
07/07/2017 199.00p 199.00p 199.00p 199.00p 0
06/07/2017 199.50p 200.75p 198.50p 199.00p 0
05/07/2017 199.50p 199.50p 199.50p 199.50p 0
04/07/2017 199.50p 199.50p 199.50p 199.50p 0
03/07/2017 199.50p 199.50p 199.50p 199.50p 0
30/06/2017 199.50p 199.50p 199.50p 199.50p 0
29/06/2017 199.50p 199.50p 199.50p 199.50p 0
28/06/2017 200.00p 202.00p 199.50p 199.50p 1755
27/06/2017 200.50p 202.25p 200.00p 200.00p 0
26/06/2017 200.50p 200.50p 200.50p 200.50p 1205
23/06/2017 200.50p 200.50p 200.50p 200.50p 0
22/06/2017 200.50p 200.50p 200.50p 200.50p 0
21/06/2017 203.50p 203.50p 200.25p 200.50p 0
20/06/2017 203.50p 203.50p 203.50p 203.50p 0
19/06/2017 203.50p 203.50p 203.50p 203.50p 0
16/06/2017 203.50p 203.50p 202.03p 203.50p 71
15/06/2017 204.75p 204.75p 202.53p 203.50p 54
14/06/2017 205.12p 205.12p 202.00p 204.75p 0
13/06/2017 205.12p 205.98p 204.25p 205.12p 4134
12/06/2017 205.25p 205.25p 204.27p 205.12p 283
09/06/2017 205.75p 206.00p 205.75p 205.75p 2000
08/06/2017 205.50p 205.50p 205.50p 205.50p 0
07/06/2017 205.50p 205.99p 205.50p 205.50p 970
06/06/2017 205.75p 206.00p 205.01p 205.50p 810
05/06/2017 205.75p 205.75p 205.75p 205.75p 0
02/06/2017 205.00p 205.75p 202.00p 205.75p 0
01/06/2017 205.00p 206.00p 205.00p 205.00p 11
31/05/2017 205.00p 205.00p 204.00p 205.00p 13788
30/05/2017 205.00p 205.00p 204.00p 205.00p 5683
26/05/2017 205.50p 206.00p 205.50p 205.50p 62
25/05/2017 205.50p 206.00p 205.00p 205.50p 17158
24/05/2017 205.50p 205.99p 205.50p 205.50p 1930
23/05/2017 204.00p 205.50p 204.00p 205.50p 71
22/05/2017 203.75p 205.50p 202.50p 204.00p 11451
19/05/2017 201.50p 203.50p 201.50p 203.50p 3055
18/05/2017 204.50p 204.50p 200.53p 201.50p 5940
17/05/2017 203.50p 205.00p 203.50p 204.50p 8500
16/05/2017 201.50p 203.50p 198.26p 203.50p 14000
15/05/2017 201.50p 201.50p 201.00p 201.50p 9117
12/05/2017 201.50p 201.50p 201.50p 201.50p 0
11/05/2017 201.50p 202.00p 201.00p 201.50p 20737
10/05/2017 201.25p 201.50p 201.00p 201.50p 736
09/05/2017 201.00p 201.78p 201.00p 201.25p 1000
08/05/2017 200.75p 202.00p 200.00p 201.00p 24097
05/05/2017 199.50p 200.75p 199.50p 200.75p 5290
04/05/2017 199.50p 199.50p 198.03p 199.50p 1075
03/05/2017 199.50p 199.50p 198.75p 199.50p 603
02/05/2017 197.50p 200.17p 197.50p 199.50p 500
28/04/2017 197.50p 197.50p 196.75p 197.50p 20
27/04/2017 197.50p 198.00p 197.50p 197.50p 0
26/04/2017 198.00p 199.17p 198.00p 198.00p 3746
25/04/2017 195.50p 199.50p 194.00p 198.00p 19941
24/04/2017 195.50p 195.50p 195.00p 195.50p 0
21/04/2017 195.00p 195.00p 195.00p 195.00p 0
20/04/2017 195.00p 195.00p 194.25p 195.00p 896
19/04/2017 194.50p 196.17p 193.03p 195.00p 2670
18/04/2017 199.00p 199.00p 194.50p 194.50p 100
13/04/2017 199.50p 199.75p 195.75p 199.00p 0
12/04/2017 199.00p 199.50p 197.53p 199.50p 249
11/04/2017 198.50p 199.00p 198.50p 199.00p 3000
10/04/2017 196.00p 198.50p 196.00p 198.50p 430
07/04/2017 196.00p 196.40p 194.00p 196.00p 9450
06/04/2017 196.75p 196.75p 194.25p 196.25p 27329
05/04/2017 197.00p 200.06p 196.00p 198.50p 9141
04/04/2017 197.00p 198.56p 197.00p 197.00p 5288
03/04/2017 198.00p 200.00p 196.00p 197.00p 23850
31/03/2017 198.00p 198.00p 198.00p 198.00p 0
30/03/2017 198.00p 199.56p 198.00p 198.00p 170
29/03/2017 198.00p 199.56p 196.00p 198.00p 17817
28/03/2017 196.25p 198.37p 195.12p 197.75p 0
27/03/2017 196.25p 197.81p 194.25p 196.25p 3871
24/03/2017 197.25p 197.25p 195.25p 197.25p 5500
23/03/2017 197.25p 198.81p 195.25p 197.25p 15194
22/03/2017 197.50p 197.50p 195.29p 197.25p 1112
21/03/2017 199.50p 199.50p 196.54p 198.50p 1187
20/03/2017 199.50p 199.50p 197.50p 199.50p 1850
17/03/2017 199.00p 200.56p 197.00p 199.50p 4033
16/03/2017 198.00p 199.00p 196.04p 199.00p 5430
15/03/2017 198.00p 199.96p 196.00p 198.00p 8650
14/03/2017 198.00p 200.00p 198.00p 198.00p 6162
13/03/2017 197.75p 199.31p 195.75p 198.00p 5828
10/03/2017 196.75p 199.59p 196.75p 197.75p 10051
09/03/2017 197.50p 197.50p 194.75p 196.75p 7298
08/03/2017 197.50p 197.50p 195.54p 197.50p 1883
07/03/2017 196.00p 197.75p 197.50p 197.50p 0
06/03/2017 198.00p 198.00p 196.00p 197.50p 0
03/03/2017 198.00p 198.00p 198.00p 198.00p 0
02/03/2017 198.00p 198.00p 196.04p 198.00p 2366
01/03/2017 195.00p 198.00p 195.00p 198.00p 2298
28/02/2017 195.00p 196.56p 195.00p 195.00p 501
27/02/2017 194.50p 197.00p 192.54p 195.00p 15921
24/02/2017 195.00p 195.00p 192.50p 194.50p 7647
23/02/2017 194.50p 196.00p 195.00p 195.00p 0
22/02/2017 194.50p 195.00p 193.04p 195.00p 1119
21/02/2017 195.50p 196.06p 194.50p 194.50p 50
20/02/2017 194.00p 196.25p 193.00p 195.50p 0
17/02/2017 193.50p 193.50p 191.54p 193.50p 112
16/02/2017 193.50p 193.50p 191.50p 193.50p 12944
15/02/2017 197.00p 199.50p 195.54p 197.50p 18222
14/02/2017 195.50p 197.00p 195.00p 197.00p 5000
13/02/2017 195.00p 195.50p 195.00p 195.50p 1000
10/02/2017 195.00p 197.00p 193.25p 195.00p 7919
09/02/2017 195.00p 196.56p 193.04p 195.00p 1884
08/02/2017 192.00p 195.00p 192.00p 195.00p 0
07/02/2017 192.00p 192.00p 192.00p 192.00p 0
06/02/2017 192.00p 192.00p 190.04p 192.00p 3464
03/02/2017 192.00p 193.56p 192.00p 192.00p 1291
02/02/2017 192.00p 192.00p 190.00p 192.00p 4797
01/02/2017 192.00p 193.56p 192.00p 192.00p 2583
31/01/2017 193.00p 194.56p 192.00p 192.00p 6517
30/01/2017 193.50p 193.50p 191.00p 193.00p 3152
27/01/2017 193.50p 195.50p 193.50p 193.50p 10816
26/01/2017 193.50p 193.50p 193.50p 193.50p 0
25/01/2017 193.50p 195.50p 191.50p 193.50p 8263
24/01/2017 193.50p 195.06p 193.50p 193.50p 1983
23/01/2017 195.00p 195.00p 192.00p 193.50p 10000
20/01/2017 195.00p 197.00p 195.00p 195.00p 501
19/01/2017 195.50p 195.50p 195.00p 195.00p 0
18/01/2017 196.00p 197.50p 194.00p 195.50p 7574
17/01/2017 197.00p 197.00p 196.00p 196.00p 0
16/01/2017 197.00p 197.00p 195.50p 197.00p 5000
13/01/2017 197.00p 197.00p 195.00p 197.00p 5135
12/01/2017 197.00p 198.56p 197.00p 197.00p 86
11/01/2017 194.75p 197.00p 194.75p 197.00p 2000
10/01/2017 194.25p 194.75p 194.25p 194.75p 0
09/01/2017 194.25p 195.00p 193.52p 194.25p 1509
06/01/2017 194.75p 194.75p 193.52p 194.25p 6868
05/01/2017 194.25p 194.95p 194.25p 194.75p 3816
04/01/2017 194.00p 194.25p 193.52p 194.25p 1185
03/01/2017 189.25p 194.00p 189.25p 194.00p 9045
30/12/2016 189.25p 189.25p 189.25p 189.25p 0
29/12/2016 189.25p 189.75p 189.25p 189.25p 0
28/12/2016 189.75p 190.00p 189.75p 189.75p 1274
23/12/2016 189.75p 190.00p 189.50p 189.75p 54024
22/12/2016 189.75p 189.75p 189.50p 189.75p 1725
21/12/2016 191.00p 191.00p 189.51p 189.75p 1218
20/12/2016 189.50p 189.50p 189.50p 189.50p 0

*Close Price adjusted for both dividends and splits