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
17/06/2015 186.00p 186.00p 184.50p 186.00p 20020
16/06/2015 187.50p 187.50p 186.00p 186.00p 0
15/06/2015 188.00p 188.97p 186.03p 187.50p 1530
12/06/2015 187.50p 188.63p 187.50p 188.00p 0
11/06/2015 187.50p 188.40p 187.50p 187.50p 233
10/06/2015 187.50p 187.50p 187.50p 187.50p 0
09/06/2015 188.50p 188.50p 186.03p 187.50p 6496
08/06/2015 189.50p 189.50p 188.00p 188.50p 63333
05/06/2015 189.50p 190.40p 189.50p 189.50p 3651
04/06/2015 190.50p 190.50p 189.03p 189.50p 1250
03/06/2015 189.00p 190.50p 189.00p 190.50p 0
02/06/2015 191.50p 191.50p 189.00p 189.00p 2059
01/06/2015 191.50p 192.34p 190.00p 191.50p 5327
29/05/2015 192.00p 192.98p 191.02p 192.00p 5057
28/05/2015 192.00p 192.20p 192.00p 192.00p 2700
27/05/2015 191.00p 192.00p 191.00p 192.00p 0
26/05/2015 191.75p 193.00p 190.52p 191.75p 3686
22/05/2015 191.50p 191.75p 190.00p 191.75p 6858
21/05/2015 191.50p 191.80p 191.50p 191.50p 38
20/05/2015 191.50p 191.50p 190.03p 191.50p 1311
19/05/2015 191.00p 192.97p 191.00p 191.50p 255
18/05/2015 189.00p 190.50p 189.00p 190.50p 5250
15/05/2015 188.50p 189.00p 188.50p 189.00p 6554
14/05/2015 188.50p 190.00p 187.33p 188.50p 5059
13/05/2015 187.63p 188.50p 187.63p 188.50p 5300
12/05/2015 190.00p 190.00p 187.00p 187.63p 2674
11/05/2015 188.00p 190.00p 188.00p 190.00p 33066
08/05/2015 185.00p 188.00p 185.00p 188.00p 8064
07/05/2015 187.00p 187.00p 185.00p 185.00p 0
06/05/2015 188.00p 188.00p 187.00p 187.00p 0
05/05/2015 188.00p 189.00p 186.50p 188.00p 3893
01/05/2015 188.00p 188.87p 188.00p 188.00p 2626
30/04/2015 188.00p 189.00p 188.00p 188.00p 11255
29/04/2015 189.00p 189.87p 188.00p 188.00p 8981
28/04/2015 190.00p 190.37p 189.00p 189.00p 2737
27/04/2015 191.00p 191.50p 190.00p 190.00p 1126
24/04/2015 190.00p 191.00p 188.50p 191.00p 7296
23/04/2015 189.50p 190.00p 188.83p 190.00p 5000
22/04/2015 190.00p 190.37p 189.50p 189.50p 4140
21/04/2015 190.00p 190.00p 190.00p 190.00p 0
20/04/2015 190.00p 190.00p 188.83p 190.00p 4300
17/04/2015 191.50p 191.50p 189.50p 189.50p 0
16/04/2015 191.75p 191.75p 190.50p 191.50p 14000
15/04/2015 191.62p 191.75p 190.78p 191.75p 1918
14/04/2015 191.50p 191.62p 191.50p 191.62p 0
13/04/2015 191.75p 191.75p 190.50p 191.75p 950
10/04/2015 189.50p 191.67p 189.33p 190.50p 5581
09/04/2015 189.00p 190.01p 188.33p 189.50p 4284
08/04/2015 188.25p 190.25p 188.25p 189.00p 0
07/04/2015 185.75p 188.25p 185.75p 188.25p 1788
02/04/2015 185.50p 187.00p 185.50p 185.75p 349
01/04/2015 184.25p 185.50p 184.00p 185.50p 9240
31/03/2015 187.50p 187.50p 185.50p 185.50p 0
30/03/2015 187.50p 189.00p 186.00p 187.50p 7179
27/03/2015 187.50p 188.01p 186.00p 187.50p 11783
26/03/2015 190.50p 190.50p 187.50p 187.50p 5000
25/03/2015 191.50p 191.50p 190.50p 190.50p 1500
24/03/2015 191.50p 193.00p 190.00p 191.50p 12458
23/03/2015 191.00p 193.00p 190.00p 191.50p 1480
20/03/2015 190.00p 191.00p 188.50p 191.00p 2634
19/03/2015 187.87p 189.25p 187.87p 189.25p 33755
18/03/2015 187.25p 188.00p 187.25p 187.87p 13041
17/03/2015 186.00p 187.40p 186.00p 187.25p 4715
16/03/2015 183.00p 186.00p 181.50p 186.00p 41
13/03/2015 183.00p 183.00p 183.00p 183.00p 0
12/03/2015 182.50p 183.30p 182.50p 183.00p 2709
11/03/2015 183.75p 184.00p 180.75p 182.50p 2670
10/03/2015 185.75p 185.75p 183.75p 183.75p 5715
09/03/2015 185.75p 186.00p 185.75p 185.75p 8126
06/03/2015 185.75p 186.50p 185.75p 186.00p 5041
05/03/2015 185.50p 185.80p 185.50p 185.75p 535
04/03/2015 185.50p 185.50p 185.50p 185.50p 2675
03/03/2015 185.50p 185.50p 185.50p 185.50p 0
02/03/2015 184.50p 185.50p 184.50p 185.50p 0
27/02/2015 184.75p 184.75p 183.00p 184.50p 1387
26/02/2015 184.75p 184.75p 183.00p 184.75p 4700
25/02/2015 183.50p 184.75p 183.00p 184.75p 17091
24/02/2015 183.50p 185.50p 183.50p 183.50p 6989
23/02/2015 183.50p 183.50p 181.50p 183.50p 8901
20/02/2015 182.50p 183.50p 182.50p 183.00p 1800
19/02/2015 183.50p 183.50p 182.00p 182.50p 12364
18/02/2015 182.50p 184.50p 182.50p 183.50p 1826
17/02/2015 181.00p 182.50p 181.00p 182.50p 0
16/02/2015 181.00p 182.00p 181.00p 182.00p 0
13/02/2015 181.00p 181.00p 181.00p 181.00p 0
12/02/2015 180.38p 183.50p 179.14p 181.00p 256200
11/02/2015 183.75p 183.75p 183.62p 183.62p 0
10/02/2015 183.50p 183.75p 182.00p 183.75p 19413
09/02/2015 184.00p 184.34p 182.00p 183.50p 8673
06/02/2015 184.75p 186.33p 183.00p 184.75p 23415
05/02/2015 186.13p 186.37p 184.75p 184.75p 2036
04/02/2015 187.50p 187.50p 186.37p 186.37p 0
03/02/2015 184.25p 188.32p 183.18p 186.75p 9617
02/02/2015 184.00p 185.83p 183.25p 184.25p 13996
30/01/2015 183.25p 184.83p 183.25p 184.00p 266
29/01/2015 183.00p 183.25p 182.10p 183.25p 1789
28/01/2015 183.38p 183.38p 183.00p 183.00p 0
27/01/2015 182.75p 183.25p 182.75p 183.25p 0
26/01/2015 181.50p 182.75p 181.05p 182.75p 2339
23/01/2015 180.50p 181.50p 179.50p 181.50p 0
22/01/2015 178.75p 179.50p 178.75p 179.50p 1384
21/01/2015 177.00p 178.75p 177.00p 178.75p 0
20/01/2015 175.75p 177.00p 175.75p 177.00p 16705
19/01/2015 175.00p 175.85p 175.00p 175.75p 28406
16/01/2015 174.00p 175.00p 172.00p 175.00p 7842
15/01/2015 172.75p 174.50p 172.75p 174.00p 0
14/01/2015 174.00p 175.25p 172.75p 172.75p 0
13/01/2015 175.25p 175.25p 175.25p 175.25p 0
12/01/2015 174.50p 175.25p 174.50p 175.25p 2051
09/01/2015 175.00p 175.00p 174.50p 174.50p 0
08/01/2015 173.37p 175.00p 173.37p 175.00p 8292
07/01/2015 172.25p 173.00p 172.25p 172.87p 0
06/01/2015 174.25p 174.25p 171.01p 172.50p 2898
05/01/2015 175.00p 175.00p 173.01p 174.25p 5000
02/01/2015 175.75p 175.75p 175.37p 175.37p 0
31/12/2014 174.75p 176.99p 174.75p 175.75p 84
30/12/2014 174.75p 174.99p 174.51p 174.75p 8070
29/12/2014 172.50p 174.75p 172.50p 174.75p 0
24/12/2014 172.50p 172.50p 172.50p 172.50p 0
23/12/2014 172.50p 172.50p 172.50p 172.50p 0
22/12/2014 172.50p 172.50p 172.50p 172.50p 0
19/12/2014 172.00p 172.50p 171.00p 172.50p 12000
18/12/2014 170.75p 172.00p 170.75p 172.00p 5108
17/12/2014 171.50p 171.50p 170.25p 170.25p 2600
16/12/2014 171.50p 171.50p 171.01p 171.50p 295
15/12/2014 171.50p 171.50p 171.01p 171.50p 300
12/12/2014 173.50p 173.50p 171.00p 171.75p 10698
11/12/2014 174.00p 174.49p 173.50p 173.50p 5000
10/12/2014 174.00p 174.00p 174.00p 174.00p 0
09/12/2014 175.50p 175.50p 173.75p 174.00p 0
08/12/2014 176.50p 177.49p 174.51p 175.50p 7559
05/12/2014 175.50p 178.00p 174.50p 176.50p 14307
04/12/2014 174.50p 176.30p 174.50p 175.50p 830
03/12/2014 174.50p 174.50p 173.31p 174.50p 2907
02/12/2014 173.75p 174.99p 173.75p 174.50p 926
01/12/2014 174.00p 174.00p 173.75p 173.75p 0
28/11/2014 174.25p 174.25p 173.75p 174.00p 0
27/11/2014 174.00p 174.80p 173.31p 174.25p 5338
26/11/2014 173.87p 174.00p 173.87p 174.00p 0
25/11/2014 173.87p 175.00p 173.87p 173.87p 4445
24/11/2014 174.13p 174.13p 173.56p 173.87p 1019
21/11/2014 172.50p 174.13p 172.13p 174.13p 0
20/11/2014 172.38p 172.38p 171.31p 172.13p 102
19/11/2014 172.38p 172.38p 171.81p 172.38p 4337
18/11/2014 170.75p 172.38p 170.75p 172.38p 108
17/11/2014 170.50p 170.75p 170.50p 170.75p 0
14/11/2014 171.49p 171.49p 169.75p 170.50p 14312
13/11/2014 169.50p 170.62p 169.50p 170.62p 1612
12/11/2014 167.75p 169.50p 167.75p 169.25p 0
11/11/2014 167.75p 167.99p 167.75p 167.75p 250
10/11/2014 167.75p 167.99p 167.75p 167.75p 1923
07/11/2014 167.38p 167.75p 167.38p 167.75p 0
06/11/2014 167.75p 167.75p 167.38p 167.38p 0
05/11/2014 167.00p 167.75p 166.17p 167.75p 9404
04/11/2014 167.00p 167.00p 167.00p 167.00p 0
03/11/2014 167.25p 167.99p 167.00p 167.00p 2954
31/10/2014 165.00p 167.25p 165.00p 167.25p 0
30/10/2014 165.50p 165.50p 163.75p 165.00p 6794
29/10/2014 163.75p 166.20p 163.75p 165.00p 1150
28/10/2014 163.00p 165.00p 163.00p 163.75p 7818
27/10/2014 162.25p 162.25p 161.62p 162.25p 1755
24/10/2014 162.00p 162.99p 162.00p 162.00p 602
23/10/2014 162.00p 162.00p 162.00p 162.00p 0
22/10/2014 162.50p 162.50p 162.00p 162.00p 0
21/10/2014 159.00p 162.25p 159.00p 162.25p 10000
20/10/2014 159.25p 160.49p 158.01p 159.00p 1192
17/10/2014 159.25p 159.25p 158.01p 159.25p 779
16/10/2014 160.50p 161.70p 159.25p 159.25p 6000
15/10/2014 165.00p 165.00p 160.00p 160.50p 0
14/10/2014 165.25p 165.25p 164.50p 165.00p 3205
13/10/2014 165.25p 165.25p 164.75p 165.25p 277
10/10/2014 168.75p 169.25p 168.00p 168.25p 0
09/10/2014 170.00p 170.00p 169.25p 169.25p 0
08/10/2014 170.00p 170.62p 170.00p 170.00p 0
07/10/2014 170.75p 171.75p 170.62p 170.62p 3171
06/10/2014 170.50p 170.75p 170.00p 170.75p 8145
03/10/2014 169.75p 171.14p 169.75p 170.50p 577
02/10/2014 169.50p 170.75p 169.50p 169.50p 0
01/10/2014 170.75p 171.39p 170.75p 170.75p 576
30/09/2014 170.75p 170.75p 170.75p 170.75p 0
29/09/2014 170.50p 171.35p 170.50p 170.75p 7762
26/09/2014 170.75p 170.75p 170.75p 170.75p 0
25/09/2014 170.75p 171.29p 170.75p 170.75p 6816
24/09/2014 170.75p 170.75p 170.01p 170.75p 1000
23/09/2014 171.25p 171.69p 170.00p 170.75p 15905
22/09/2014 171.75p 172.75p 170.51p 171.62p 7472
19/09/2014 171.25p 172.25p 171.25p 171.75p 6375
18/09/2014 169.50p 170.54p 169.50p 169.50p 109
17/09/2014 169.50p 169.50p 169.50p 169.50p 0
16/09/2014 170.25p 170.25p 169.00p 169.50p 9900
15/09/2014 170.25p 170.25p 169.00p 170.25p 2111
12/09/2014 169.75p 170.25p 169.00p 170.25p 121
11/09/2014 170.25p 171.25p 169.00p 169.75p 770
10/09/2014 170.75p 171.75p 169.51p 170.00p 7868
09/09/2014 171.75p 172.03p 170.75p 170.75p 8719
08/09/2014 173.25p 174.49p 170.51p 171.75p 9750
05/09/2014 173.00p 174.25p 173.00p 173.25p 6727
04/09/2014 172.75p 173.00p 172.75p 173.00p 0
03/09/2014 171.25p 172.75p 171.11p 172.75p 1660
02/09/2014 171.25p 171.25p 171.25p 171.25p 0

*Close Price adjusted for both dividends and splits