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
31/03/2016 177.63p 177.63p 177.63p 177.63p 0
30/03/2016 176.50p 178.00p 176.50p 177.63p 2933
29/03/2016 177.00p 178.50p 175.54p 176.50p 21373
24/03/2016 176.50p 178.00p 176.50p 176.50p 10000
23/03/2016 176.00p 177.50p 176.00p 177.50p 9403
22/03/2016 177.00p 177.00p 176.00p 176.00p 0
21/03/2016 177.00p 177.25p 176.25p 177.00p 0
18/03/2016 177.00p 177.00p 177.00p 177.00p 0
17/03/2016 177.75p 177.75p 176.50p 177.00p 15500
16/03/2016 177.00p 177.63p 175.50p 177.63p 5731
15/03/2016 177.50p 177.68p 177.00p 177.00p 1115
14/03/2016 175.50p 177.50p 174.00p 177.50p 9358
11/03/2016 176.50p 176.68p 175.50p 175.50p 1147
10/03/2016 175.50p 175.50p 174.00p 175.50p 9890
09/03/2016 175.50p 175.50p 175.50p 175.50p 0
08/03/2016 175.50p 175.68p 174.00p 175.50p 18672
07/03/2016 178.00p 178.96p 175.00p 176.50p 12359
04/03/2016 176.75p 179.50p 176.75p 178.00p 10891
03/03/2016 176.25p 176.75p 176.25p 176.75p 0
02/03/2016 175.00p 176.25p 175.00p 176.25p 2967
01/03/2016 171.75p 175.00p 171.75p 175.00p 29998
29/02/2016 171.25p 172.00p 171.25p 171.75p 1500
26/02/2016 171.00p 171.91p 171.00p 171.75p 2069
25/02/2016 169.50p 171.00p 169.50p 170.75p 1611
24/02/2016 171.00p 171.00p 167.00p 168.50p 15810
23/02/2016 171.00p 171.75p 171.00p 171.00p 0
22/02/2016 170.75p 171.75p 169.50p 171.75p 6552
19/02/2016 167.25p 170.00p 167.25p 170.00p 7349
18/02/2016 167.25p 167.25p 167.25p 167.25p 0
17/02/2016 167.00p 167.25p 167.00p 167.25p 0
16/02/2016 166.50p 167.10p 166.50p 167.00p 588
15/02/2016 163.00p 166.25p 162.50p 166.25p 0
12/02/2016 159.50p 164.00p 159.50p 162.50p 5790
11/02/2016 165.25p 165.25p 159.50p 159.50p 4000
10/02/2016 166.50p 166.50p 165.00p 166.00p 8941
09/02/2016 167.50p 168.75p 166.50p 166.50p 1133
08/02/2016 173.50p 173.50p 167.50p 167.50p 5317
05/02/2016 173.50p 173.50p 173.50p 173.50p 0
04/02/2016 173.50p 175.00p 173.50p 173.50p 1000
03/02/2016 174.75p 174.75p 173.50p 173.50p 0
02/02/2016 175.50p 175.50p 174.75p 174.75p 0
01/02/2016 174.00p 175.50p 174.00p 175.50p 0
29/01/2016 174.00p 174.96p 174.00p 174.00p 561
28/01/2016 173.00p 175.00p 173.00p 174.00p 3868
27/01/2016 171.50p 173.00p 171.50p 173.00p 448
26/01/2016 173.00p 173.00p 171.25p 171.50p 0
25/01/2016 173.50p 175.00p 172.25p 173.00p 3674
22/01/2016 169.00p 174.00p 167.50p 172.50p 20753
21/01/2016 168.50p 169.25p 168.00p 169.00p 0
20/01/2016 172.50p 174.50p 168.50p 168.50p 0
19/01/2016 175.00p 175.00p 173.50p 174.50p 6314
18/01/2016 174.75p 174.75p 174.02p 174.25p 8626
15/01/2016 176.50p 176.50p 174.75p 174.75p 0
14/01/2016 180.00p 180.00p 174.15p 176.50p 8518
13/01/2016 180.00p 181.35p 180.00p 180.00p 2757
12/01/2016 179.50p 179.50p 178.25p 179.50p 10000
11/01/2016 179.00p 179.50p 179.00p 179.50p 0
08/01/2016 180.50p 180.85p 179.50p 179.50p 1000
07/01/2016 181.50p 183.25p 180.50p 180.50p 0
06/01/2016 185.50p 185.50p 183.25p 183.25p 10392
05/01/2016 185.50p 185.50p 184.15p 185.50p 1500
04/01/2016 186.87p 187.00p 185.50p 185.50p 5050
31/12/2015 187.25p 188.75p 187.25p 187.25p 3746
30/12/2015 187.63p 187.63p 187.63p 187.63p 0
29/12/2015 186.50p 188.00p 186.50p 187.63p 1463
24/12/2015 186.50p 186.50p 185.25p 186.50p 11648
23/12/2015 184.50p 186.50p 184.50p 186.50p 0
22/12/2015 184.50p 184.50p 184.50p 184.50p 0
21/12/2015 184.25p 184.25p 184.25p 184.25p 0
18/12/2015 184.50p 184.50p 184.00p 184.25p 2000
17/12/2015 185.00p 186.35p 185.00p 185.00p 1800
16/12/2015 184.50p 186.00p 184.50p 185.00p 4500
15/12/2015 184.00p 185.40p 184.00p 184.50p 4400
14/12/2015 183.50p 183.50p 183.00p 183.50p 14248
11/12/2015 185.37p 185.37p 183.50p 183.50p 0
10/12/2015 185.50p 185.67p 185.37p 185.37p 5000
09/12/2015 186.00p 186.00p 186.00p 186.00p 0
08/12/2015 187.00p 187.00p 186.00p 186.00p 83
07/12/2015 187.50p 188.00p 187.00p 187.00p 4292
04/12/2015 186.75p 188.00p 186.75p 187.50p 132
03/12/2015 189.50p 189.50p 188.25p 188.25p 0
02/12/2015 187.75p 189.50p 187.75p 189.50p 0
01/12/2015 186.75p 188.00p 186.75p 187.75p 6600
30/11/2015 186.75p 187.72p 185.52p 186.75p 3888
27/11/2015 186.75p 187.72p 185.50p 186.75p 4317
26/11/2015 186.75p 186.75p 185.50p 186.75p 5000
25/11/2015 185.50p 187.50p 184.50p 186.75p 13667
24/11/2015 186.00p 186.00p 184.33p 185.50p 1091
23/11/2015 186.25p 187.98p 185.66p 186.75p 10250
20/11/2015 184.75p 186.25p 184.75p 186.25p 1101
19/11/2015 182.75p 185.00p 182.75p 184.75p 21505
18/11/2015 182.75p 182.75p 182.75p 182.75p 0
17/11/2015 182.00p 182.75p 182.00p 182.75p 0
16/11/2015 182.00p 183.00p 182.00p 182.00p 4300
13/11/2015 184.00p 184.00p 182.00p 182.00p 0
12/11/2015 185.00p 185.00p 184.00p 184.00p 0
11/11/2015 185.00p 186.50p 183.83p 185.00p 8333
10/11/2015 185.50p 185.50p 185.00p 185.00p 0
09/11/2015 186.00p 187.00p 184.33p 185.50p 6089
06/11/2015 186.00p 187.14p 186.00p 186.00p 1400
05/11/2015 186.00p 187.14p 186.00p 186.00p 3662
04/11/2015 184.25p 186.00p 184.25p 186.00p 2585
03/11/2015 183.50p 184.64p 182.00p 184.25p 13200
02/11/2015 183.50p 183.50p 182.00p 183.50p 724
30/10/2015 184.25p 185.39p 182.78p 184.25p 5100
29/10/2015 184.25p 185.39p 184.25p 184.25p 535
28/10/2015 184.25p 185.39p 183.00p 184.25p 4957
27/10/2015 185.00p 186.14p 183.53p 184.25p 3143
26/10/2015 185.00p 186.50p 185.00p 185.00p 1477
23/10/2015 181.88p 184.25p 181.88p 184.25p 14110
22/10/2015 181.50p 181.88p 181.50p 181.88p 0
21/10/2015 181.00p 181.50p 181.00p 181.50p 0
20/10/2015 181.00p 181.00p 180.00p 181.00p 3300
19/10/2015 181.00p 181.78p 180.02p 181.00p 964
16/10/2015 181.00p 181.00p 181.00p 181.00p 0
15/10/2015 181.00p 181.00p 181.00p 181.00p 0
14/10/2015 181.25p 181.25p 181.00p 181.00p 0
13/10/2015 181.25p 181.83p 181.25p 181.25p 549
12/10/2015 181.88p 181.88p 181.25p 181.25p 1099
09/10/2015 181.50p 181.89p 181.50p 181.88p 540
08/10/2015 181.50p 181.78p 181.00p 181.00p 3930
07/10/2015 181.00p 181.99p 181.00p 181.50p 18512
06/10/2015 179.25p 181.97p 179.00p 180.50p 6068
05/10/2015 178.50p 179.25p 177.50p 179.25p 0
02/10/2015 176.50p 177.50p 176.50p 177.50p 0
01/10/2015 176.50p 176.50p 175.25p 176.50p 0
30/09/2015 175.25p 175.25p 175.25p 175.25p 0
29/09/2015 176.50p 176.50p 175.25p 175.25p 562
28/09/2015 177.50p 177.97p 176.50p 176.50p 3800
25/09/2015 177.50p 179.00p 176.00p 177.50p 10871
24/09/2015 175.75p 177.22p 175.75p 175.75p 450
23/09/2015 175.50p 175.75p 174.00p 175.75p 1000
22/09/2015 177.50p 177.50p 174.00p 175.50p 5927
21/09/2015 178.50p 179.97p 176.50p 178.00p 893
18/09/2015 178.00p 178.50p 178.00p 178.50p 0
17/09/2015 178.00p 179.50p 176.50p 178.00p 1605
16/09/2015 178.00p 178.00p 176.50p 178.00p 3774
15/09/2015 177.50p 178.00p 176.50p 178.00p 6000
14/09/2015 178.50p 180.00p 177.50p 177.50p 13452
11/09/2015 178.50p 179.97p 178.50p 178.50p 1337
10/09/2015 179.00p 179.50p 178.00p 178.50p 0
09/09/2015 177.50p 180.50p 177.50p 179.50p 1111
08/09/2015 176.50p 177.50p 176.00p 177.50p 4434
07/09/2015 175.50p 177.97p 175.50p 176.50p 8551
04/09/2015 177.75p 178.50p 175.50p 175.50p 6158
03/09/2015 176.75p 179.22p 176.75p 177.75p 57
02/09/2015 176.50p 177.00p 175.00p 176.75p 17955
01/09/2015 177.50p 178.00p 176.50p 176.50p 5581
28/08/2015 177.00p 177.50p 176.00p 177.50p 9160
27/08/2015 174.50p 177.73p 174.50p 177.00p 22565
26/08/2015 174.50p 175.67p 174.50p 174.50p 1465
25/08/2015 173.00p 176.00p 173.00p 174.50p 1845
24/08/2015 174.50p 174.67p 172.00p 173.00p 18816
21/08/2015 181.00p 183.00p 180.50p 180.50p 0
20/08/2015 183.50p 183.78p 182.66p 183.00p 8288
19/08/2015 184.50p 185.50p 183.50p 183.50p 0
18/08/2015 185.75p 185.75p 185.00p 185.50p 5500
17/08/2015 186.00p 186.00p 185.75p 185.75p 0
14/08/2015 186.00p 186.00p 186.00p 186.00p 0
13/08/2015 187.50p 187.50p 186.00p 186.00p 0
12/08/2015 187.50p 187.50p 185.99p 186.50p 774
11/08/2015 188.00p 188.25p 187.75p 187.75p 0
10/08/2015 188.50p 188.50p 188.00p 188.00p 0
07/08/2015 187.50p 188.00p 187.50p 188.00p 0
06/08/2015 187.50p 187.50p 187.50p 187.50p 0
05/08/2015 185.50p 187.50p 184.00p 187.50p 11200
04/08/2015 185.50p 186.01p 184.00p 185.50p 12644
03/08/2015 184.00p 187.00p 184.00p 185.50p 8568
31/07/2015 184.50p 184.50p 183.00p 184.50p 10000
30/07/2015 184.50p 184.50p 184.50p 184.50p 0
29/07/2015 183.75p 186.00p 183.03p 184.50p 8924
28/07/2015 184.00p 185.47p 183.75p 183.75p 22031
27/07/2015 185.50p 185.50p 184.00p 184.00p 12768
24/07/2015 186.25p 186.25p 185.25p 186.25p 32558
23/07/2015 186.50p 186.50p 185.00p 186.25p 21778
22/07/2015 188.75p 188.75p 186.50p 186.50p 0
21/07/2015 188.75p 188.75p 188.75p 188.75p 0
20/07/2015 185.00p 190.00p 185.00p 188.75p 38
17/07/2015 185.00p 185.00p 183.50p 185.00p 2755
16/07/2015 185.00p 185.00p 185.00p 185.00p 0
15/07/2015 185.00p 185.00p 183.50p 185.00p 1676
14/07/2015 185.50p 185.50p 184.03p 185.00p 49
13/07/2015 183.50p 186.00p 182.25p 185.50p 5310
10/07/2015 181.50p 183.50p 181.50p 183.50p 376
09/07/2015 181.25p 181.50p 181.25p 181.50p 0
08/07/2015 183.00p 183.00p 181.00p 181.25p 4649
07/07/2015 183.00p 184.47p 183.00p 183.00p 94
06/07/2015 183.00p 184.47p 183.00p 183.00p 1018
03/07/2015 183.25p 183.25p 183.25p 183.25p 0
02/07/2015 183.25p 184.50p 182.00p 183.25p 5400
01/07/2015 185.50p 186.00p 185.50p 185.50p 0
30/06/2015 185.50p 185.50p 185.50p 185.50p 0
29/06/2015 189.00p 189.00p 184.00p 185.50p 13908
26/06/2015 189.75p 189.75p 188.00p 189.50p 4630
25/06/2015 189.75p 191.00p 189.75p 189.75p 1698
24/06/2015 189.00p 189.75p 188.75p 189.75p 14102
23/06/2015 188.25p 190.47p 188.25p 189.00p 515
22/06/2015 187.50p 188.25p 187.50p 188.25p 600
19/06/2015 185.50p 187.00p 185.50p 187.00p 0
18/06/2015 186.00p 187.00p 184.00p 185.50p 7815

*Close Price adjusted for both dividends and splits