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
05/05/2017 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
19/12/2016 189.50p 189.50p 189.25p 189.50p 0
16/12/2016 189.25p 190.00p 189.25p 189.25p 4579
15/12/2016 186.50p 189.25p 186.50p 189.25p 0
14/12/2016 186.50p 188.06p 186.50p 186.50p 1063
13/12/2016 184.25p 186.50p 184.25p 186.50p 0
12/12/2016 184.25p 184.25p 184.25p 184.25p 0
09/12/2016 183.00p 184.25p 180.50p 184.25p 22773
08/12/2016 184.00p 185.92p 182.00p 183.00p 18022
07/12/2016 184.00p 184.00p 184.00p 184.00p 0
06/12/2016 184.00p 186.00p 184.00p 184.00p 2728
05/12/2016 181.50p 184.00p 181.50p 184.00p 0
02/12/2016 182.50p 184.50p 182.50p 182.50p 1606
01/12/2016 183.50p 183.50p 181.03p 182.50p 7192
30/11/2016 183.50p 183.50p 183.50p 183.50p 0
29/11/2016 184.00p 186.00p 182.00p 183.50p 9253
28/11/2016 184.00p 184.00p 184.00p 184.00p 0
25/11/2016 184.00p 186.00p 184.00p 184.00p 4409
24/11/2016 184.00p 184.00p 182.00p 184.00p 3333
23/11/2016 184.00p 184.00p 184.00p 184.00p 0
22/11/2016 184.00p 185.96p 184.00p 184.00p 89
21/11/2016 184.00p 184.68p 184.00p 184.00p 800
18/11/2016 185.00p 185.00p 184.00p 184.00p 0
17/11/2016 185.00p 185.00p 185.00p 185.00p 0
16/11/2016 185.00p 185.00p 185.00p 185.00p 0
15/11/2016 185.50p 186.50p 184.00p 185.00p 0
14/11/2016 185.00p 185.00p 185.00p 185.00p 0
11/11/2016 186.00p 187.00p 185.00p 185.00p 3185
10/11/2016 187.00p 187.00p 185.00p 186.00p 2959
09/11/2016 184.00p 185.00p 183.00p 185.00p 9891
08/11/2016 185.00p 185.00p 185.00p 185.00p 0
07/11/2016 185.00p 185.00p 184.32p 185.00p 709
04/11/2016 185.00p 185.00p 185.00p 185.00p 0
03/11/2016 185.00p 185.00p 185.00p 185.00p 0
02/11/2016 187.00p 187.00p 185.00p 185.00p 0
01/11/2016 185.00p 187.00p 185.00p 187.00p 0
31/10/2016 185.00p 185.00p 185.00p 185.00p 0
28/10/2016 185.00p 185.00p 185.00p 185.00p 0
27/10/2016 186.75p 186.75p 185.00p 185.00p 256146
26/10/2016 188.00p 188.00p 186.66p 186.75p 2679
25/10/2016 188.00p 190.00p 188.00p 188.00p 1279
24/10/2016 188.00p 188.00p 188.00p 188.00p 0
21/10/2016 188.00p 190.00p 188.00p 188.00p 1863
20/10/2016 188.00p 190.00p 187.00p 188.00p 2583
19/10/2016 188.00p 189.00p 187.32p 188.00p 347
18/10/2016 187.75p 188.00p 186.00p 188.00p 13415
17/10/2016 188.50p 188.50p 188.50p 188.50p 0
14/10/2016 188.50p 188.50p 188.50p 188.50p 0
13/10/2016 190.00p 191.00p 188.50p 188.50p 23
12/10/2016 191.00p 191.00p 189.75p 190.00p 0
11/10/2016 191.00p 191.00p 191.00p 191.00p 0
10/10/2016 191.00p 191.00p 191.00p 191.00p 0
07/10/2016 191.50p 191.50p 189.44p 191.00p 7315
06/10/2016 191.50p 193.50p 191.50p 191.50p 6809
05/10/2016 189.75p 191.50p 188.19p 191.50p 200
04/10/2016 189.50p 190.50p 189.50p 190.50p 0
03/10/2016 188.00p 189.50p 188.00p 189.50p 0
30/09/2016 190.00p 190.00p 188.00p 188.00p 0
29/09/2016 189.00p 191.56p 189.00p 190.00p 3000
28/09/2016 189.00p 189.00p 187.00p 189.00p 3500
27/09/2016 189.00p 189.00p 187.00p 189.00p 1178
26/09/2016 190.50p 191.00p 189.00p 189.00p 1274
23/09/2016 190.50p 191.67p 189.00p 190.50p 1180
22/09/2016 189.00p 190.88p 189.00p 190.50p 690
21/09/2016 188.00p 189.00p 187.00p 189.00p 2000
20/09/2016 188.00p 188.50p 188.00p 188.00p 2652
19/09/2016 187.00p 188.00p 186.00p 188.00p 0
16/09/2016 186.00p 186.00p 184.00p 186.00p 3227
15/09/2016 186.00p 186.00p 184.50p 186.00p 1143
14/09/2016 186.00p 186.00p 186.00p 186.00p 0
13/09/2016 186.00p 187.00p 186.00p 186.00p 873
12/09/2016 188.00p 188.00p 186.00p 186.00p 1050
09/09/2016 190.00p 190.00p 190.00p 190.00p 0
08/09/2016 190.00p 190.00p 188.00p 190.00p 613
07/09/2016 190.00p 190.00p 188.04p 190.00p 41
06/09/2016 190.00p 191.56p 188.50p 190.00p 4101
05/09/2016 190.00p 191.56p 188.04p 190.00p 1950
02/09/2016 187.00p 190.00p 187.00p 190.00p 14203
01/09/2016 187.00p 187.00p 186.00p 187.00p 0
31/08/2016 186.00p 187.56p 186.00p 186.00p 2000
30/08/2016 186.00p 186.00p 184.04p 186.00p 729
26/08/2016 186.75p 187.55p 186.75p 186.75p 4100
25/08/2016 188.50p 188.75p 184.79p 186.75p 9677
24/08/2016 188.50p 190.06p 188.50p 188.50p 1043
23/08/2016 187.00p 188.50p 187.00p 188.50p 0
22/08/2016 187.00p 189.00p 187.00p 187.00p 4600
19/08/2016 187.50p 188.56p 185.50p 187.00p 15939
18/08/2016 187.50p 187.50p 185.54p 187.50p 750
17/08/2016 188.00p 188.00p 185.50p 187.50p 23336
16/08/2016 184.75p 189.56p 184.50p 188.00p 19364
15/08/2016 184.75p 184.75p 184.50p 184.75p 5800
12/08/2016 184.50p 184.75p 184.50p 184.75p 2688
11/08/2016 184.00p 184.50p 184.00p 184.50p 14800
10/08/2016 183.50p 184.00p 182.03p 184.00p 3437
09/08/2016 182.00p 184.01p 182.00p 183.75p 8379
08/08/2016 182.00p 182.00p 182.00p 182.00p 0
05/08/2016 180.00p 182.00p 180.00p 182.00p 5000
04/08/2016 180.00p 180.00p 180.00p 180.00p 0
03/08/2016 181.00p 181.00p 178.00p 180.00p 4000
02/08/2016 181.00p 182.00p 181.00p 181.00p 0
01/08/2016 182.00p 182.00p 180.00p 182.00p 7042
29/07/2016 181.00p 181.00p 179.40p 181.00p 3056
28/07/2016 181.00p 181.00p 181.00p 181.00p 0
27/07/2016 179.00p 182.96p 179.00p 181.00p 500
26/07/2016 178.75p 179.00p 177.00p 179.00p 7023
25/07/2016 178.25p 180.50p 178.25p 178.75p 14230
22/07/2016 178.25p 178.25p 178.25p 178.25p 0
21/07/2016 178.25p 180.00p 176.50p 178.25p 7442

*Close Price adjusted for both dividends and splits