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
01/09/2014 171.25p 172.25p 170.00p 171.25p 3399
29/08/2014 171.50p 172.64p 171.25p 171.25p 172
28/08/2014 172.00p 172.00p 171.50p 171.50p 0
27/08/2014 170.25p 172.75p 169.00p 172.00p 13647
26/08/2014 170.25p 170.25p 169.25p 170.25p 20000
22/08/2014 169.75p 169.75p 169.75p 169.75p 0
21/08/2014 168.25p 169.75p 168.25p 169.75p 26
20/08/2014 168.50p 169.00p 168.25p 168.25p 0
19/08/2014 166.88p 168.50p 166.88p 168.50p 28811
18/08/2014 165.75p 166.89p 165.51p 166.88p 3730
15/08/2014 165.75p 166.00p 165.75p 165.75p 3000
14/08/2014 164.75p 165.75p 164.75p 165.75p 593
13/08/2014 164.75p 165.49p 164.75p 164.75p 596
12/08/2014 164.87p 165.49p 163.50p 164.75p 7268
11/08/2014 164.75p 164.87p 164.75p 164.87p 0
08/08/2014 163.75p 164.75p 162.51p 164.75p 1976
07/08/2014 165.25p 165.25p 165.25p 165.25p 0
06/08/2014 165.50p 165.50p 164.26p 165.25p 0
05/08/2014 165.50p 165.50p 164.26p 165.50p 203
04/08/2014 164.75p 165.50p 163.51p 165.50p 2500
01/08/2014 166.50p 167.25p 164.75p 164.75p 0
31/07/2014 167.00p 167.25p 166.50p 166.50p 0
30/07/2014 167.25p 167.25p 166.50p 167.00p 0
29/07/2014 167.25p 167.25p 166.50p 167.25p 9210
28/07/2014 167.50p 168.00p 166.51p 167.25p 0
25/07/2014 167.25p 168.00p 166.51p 167.50p 943
24/07/2014 167.50p 167.50p 167.00p 167.25p 0
23/07/2014 167.00p 167.50p 167.00p 167.50p 27230
22/07/2014 166.25p 167.12p 166.25p 167.00p 2969
21/07/2014 166.25p 166.69p 166.13p 166.13p 0
18/07/2014 166.13p 166.69p 166.13p 166.25p 112
17/07/2014 166.75p 167.19p 165.75p 166.62p 10758
16/07/2014 166.50p 167.12p 165.75p 167.12p 0
15/07/2014 165.88p 166.62p 165.75p 166.00p 1187
14/07/2014 164.50p 165.88p 163.26p 165.88p 2997
11/07/2014 165.00p 165.00p 163.76p 164.50p 2500
10/07/2014 166.75p 166.75p 165.00p 165.00p 1639
09/07/2014 167.50p 168.50p 166.00p 166.75p 28738
08/07/2014 168.75p 169.00p 167.50p 167.50p 0
07/07/2014 169.00p 169.00p 168.00p 168.75p 8000
04/07/2014 168.75p 168.75p 167.51p 168.75p 3000
03/07/2014 167.25p 168.75p 166.00p 168.75p 10271
02/07/2014 165.75p 168.30p 165.75p 167.25p 0
01/07/2014 167.50p 168.30p 167.25p 167.50p 0
30/06/2014 167.25p 168.30p 167.25p 167.50p 1472
27/06/2014 167.25p 167.99p 167.25p 167.25p 0
26/06/2014 167.25p 167.99p 167.25p 167.25p 11840
25/06/2014 167.75p 168.00p 166.25p 167.25p 9200
24/06/2014 168.50p 168.74p 166.75p 168.00p 4902
23/06/2014 168.75p 169.49p 167.51p 168.50p 0
20/06/2014 168.25p 169.49p 167.51p 168.75p 584
19/06/2014 168.25p 168.25p 167.00p 168.25p 4024
18/06/2014 167.75p 168.49p 167.75p 167.75p 111
17/06/2014 167.75p 167.75p 166.50p 167.75p 3936
16/06/2014 167.75p 168.99p 167.25p 167.75p 0
13/06/2014 168.50p 168.99p 167.25p 167.75p 0
12/06/2014 168.25p 168.99p 168.25p 168.50p 1737
11/06/2014 168.88p 169.49p 168.25p 168.25p 525
10/06/2014 169.25p 169.49p 167.76p 168.88p 1560
09/06/2014 169.00p 169.25p 168.51p 169.25p 1111
06/06/2014 169.00p 169.00p 168.00p 169.00p 0
05/06/2014 169.00p 169.00p 168.00p 169.00p 0
04/06/2014 169.00p 169.00p 168.00p 169.00p 10000
03/06/2014 169.25p 169.25p 168.51p 169.00p 8306
02/06/2014 169.00p 169.80p 168.01p 169.25p 1939
30/05/2014 169.00p 170.00p 169.00p 169.00p 291
29/05/2014 168.75p 169.00p 168.01p 169.00p 6706
28/05/2014 168.75p 169.75p 167.88p 168.75p 2869
27/05/2014 168.12p 168.75p 167.26p 168.75p 1595
23/05/2014 168.25p 169.64p 167.38p 168.12p 0
22/05/2014 168.75p 169.64p 167.38p 168.25p 0
21/05/2014 168.50p 169.64p 167.38p 168.50p 5620
20/05/2014 167.88p 169.44p 167.88p 168.50p 7817
19/05/2014 167.88p 167.88p 167.40p 167.88p 266065
16/05/2014 167.75p 168.00p 167.50p 167.88p 0
15/05/2014 167.75p 168.00p 167.51p 167.75p 0
14/05/2014 167.75p 168.00p 167.51p 167.75p 0
13/05/2014 167.75p 168.00p 167.51p 167.75p 12667
12/05/2014 167.00p 167.75p 166.50p 167.75p 2158
09/05/2014 166.50p 166.50p 166.01p 166.50p 3700
08/05/2014 165.88p 166.50p 164.75p 166.50p 3897
07/05/2014 165.88p 167.00p 165.01p 165.88p 0
06/05/2014 166.00p 167.00p 165.01p 166.00p 7719
02/05/2014 166.00p 166.00p 165.01p 166.00p 2415
01/05/2014 165.25p 166.79p 165.00p 166.00p 0
30/04/2014 166.00p 166.79p 165.00p 165.25p 13213
29/04/2014 164.50p 166.00p 164.50p 166.00p 6725
28/04/2014 164.25p 165.75p 163.51p 164.50p 0
25/04/2014 164.13p 165.75p 163.51p 164.25p 3294
24/04/2014 164.25p 164.25p 164.00p 164.13p 61
23/04/2014 163.87p 164.99p 163.87p 164.25p 2730
22/04/2014 162.00p 164.69p 161.69p 163.87p 8109
17/04/2014 161.00p 161.11p 161.00p 161.00p 500
16/04/2014 161.00p 161.69p 160.00p 161.00p 18150
15/04/2014 161.00p 164.00p 161.00p 161.00p 0
14/04/2014 162.00p 164.00p 161.00p 161.00p 0
11/04/2014 162.75p 164.00p 161.00p 162.00p 6500
10/04/2014 165.25p 165.25p 164.00p 164.00p 1000
09/04/2014 164.25p 164.75p 162.00p 164.75p 0
08/04/2014 164.75p 164.75p 162.00p 163.75p 14343
07/04/2014 165.25p 166.00p 163.01p 164.25p 8164
04/04/2014 165.75p 166.69p 164.51p 166.00p 8605
03/04/2014 166.00p 166.00p 165.75p 165.75p 299
02/04/2014 165.88p 167.00p 165.88p 166.00p 6801
01/04/2014 166.13p 166.13p 164.86p 165.88p 2107
31/03/2014 165.50p 166.00p 165.13p 165.88p 804
28/03/2014 164.25p 166.00p 163.36p 165.13p 1883
27/03/2014 163.75p 165.39p 163.75p 164.25p 0
26/03/2014 164.00p 165.39p 163.75p 163.75p 3808
25/03/2014 164.50p 166.00p 163.00p 164.00p 22596
24/03/2014 164.75p 166.49p 164.50p 164.50p 0
21/03/2014 164.75p 166.49p 164.75p 164.75p 9455
20/03/2014 164.75p 166.49p 163.21p 164.75p 5937
19/03/2014 165.00p 165.50p 164.00p 165.50p 9603
18/03/2014 165.00p 166.99p 164.00p 165.00p 4854
17/03/2014 165.00p 165.00p 165.00p 165.00p 2216
14/03/2014 165.00p 166.99p 165.00p 165.00p 297
13/03/2014 166.25p 166.75p 165.00p 165.00p 0
12/03/2014 166.75p 166.75p 165.00p 166.25p 13636
11/03/2014 166.75p 168.25p 166.75p 166.75p 24420
10/03/2014 167.00p 169.00p 165.01p 166.75p 4585
07/03/2014 166.50p 170.00p 166.50p 167.50p 12124
06/03/2014 166.50p 166.50p 163.75p 166.50p 0
05/03/2014 166.50p 166.50p 163.75p 166.50p 0
04/03/2014 163.75p 166.50p 163.75p 166.50p 25813
03/03/2014 166.50p 167.59p 162.00p 163.75p 8195
28/02/2014 167.00p 167.00p 166.50p 166.50p 3996
27/02/2014 167.00p 167.00p 167.00p 167.00p 8263
26/02/2014 166.50p 167.59p 166.50p 167.00p 20
25/02/2014 166.50p 166.50p 165.00p 166.50p 0
24/02/2014 165.75p 166.50p 165.00p 166.50p 20586
21/02/2014 164.75p 166.80p 164.75p 165.75p 8428
20/02/2014 164.75p 165.20p 164.75p 164.75p 350
19/02/2014 164.50p 165.40p 164.50p 165.25p 6407
18/02/2014 163.50p 164.50p 162.01p 164.50p 2404
17/02/2014 163.25p 163.50p 161.50p 163.50p 0
14/02/2014 163.25p 163.25p 161.50p 163.25p 0
13/02/2014 163.25p 163.25p 161.50p 163.25p 3446
12/02/2014 163.75p 165.75p 161.51p 163.25p 686
11/02/2014 163.63p 165.75p 163.63p 165.75p 15409
10/02/2014 163.63p 163.94p 163.01p 163.63p 3458
07/02/2014 163.87p 163.87p 163.50p 163.63p 0
06/02/2014 163.50p 163.87p 163.50p 163.87p 3815
05/02/2014 163.50p 163.75p 163.00p 163.50p 0
04/02/2014 163.75p 163.75p 163.00p 163.50p 6000
03/02/2014 163.75p 163.75p 163.74p 163.75p 3016
31/01/2014 164.50p 164.50p 163.75p 163.75p 911
30/01/2014 165.25p 165.50p 164.50p 164.50p 30
29/01/2014 166.00p 166.50p 165.50p 165.50p 0
28/01/2014 166.50p 166.50p 166.00p 166.00p 10363
27/01/2014 167.50p 168.00p 166.50p 166.50p 1399
24/01/2014 169.38p 170.00p 167.50p 167.50p 5980
23/01/2014 168.75p 169.38p 167.01p 169.38p 4032
22/01/2014 168.75p 168.75p 167.50p 168.75p 3500
21/01/2014 168.25p 168.75p 168.25p 168.75p 2972
20/01/2014 168.25p 168.39p 167.51p 168.25p 6548
17/01/2014 168.25p 168.50p 168.25p 168.25p 18025
16/01/2014 167.75p 168.25p 167.50p 168.25p 7792
15/01/2014 167.25p 167.75p 166.50p 167.75p 6300
14/01/2014 166.50p 168.50p 166.50p 167.25p 6000
13/01/2014 166.25p 167.39p 164.50p 166.50p 54529
10/01/2014 166.25p 167.39p 166.25p 166.25p 0
09/01/2014 166.25p 167.39p 166.25p 166.25p 138
08/01/2014 166.25p 167.00p 166.25p 166.25p 0
07/01/2014 166.25p 167.00p 166.25p 166.25p 100
06/01/2014 166.25p 167.00p 164.71p 166.25p 2956
03/01/2014 166.25p 166.25p 164.71p 166.25p 9166
02/01/2014 166.25p 166.95p 166.25p 166.25p 2972
31/12/2013 164.75p 166.25p 164.50p 166.25p 353
30/12/2013 164.25p 164.75p 163.71p 164.75p 3708
27/12/2013 164.25p 165.00p 164.25p 164.25p 257
24/12/2013 164.00p 164.25p 163.21p 164.25p 10
23/12/2013 163.00p 164.00p 161.21p 164.00p 40
20/12/2013 163.00p 164.19p 161.00p 163.00p 0
19/12/2013 163.00p 164.19p 161.00p 163.00p 0
18/12/2013 163.00p 164.19p 161.00p 163.00p 30066
17/12/2013 163.00p 164.00p 163.00p 163.00p 3806
16/12/2013 161.50p 163.00p 161.50p 163.00p 363
13/12/2013 162.00p 163.00p 162.00p 162.00p 0
12/12/2013 163.00p 163.00p 162.00p 162.00p 2000
11/12/2013 163.00p 163.00p 161.00p 163.00p 787
10/12/2013 163.00p 163.00p 161.01p 163.00p 6200
09/12/2013 163.00p 163.80p 163.00p 163.00p 1500
06/12/2013 163.00p 163.80p 163.00p 163.00p 1000
05/12/2013 163.00p 165.00p 161.11p 163.00p 203277
04/12/2013 163.00p 164.00p 161.00p 163.00p 30000
03/12/2013 164.00p 164.00p 161.00p 163.00p 61000
02/12/2013 164.00p 164.89p 162.01p 164.00p 4404
29/11/2013 164.00p 166.00p 162.25p 164.00p 21602
28/11/2013 164.00p 164.00p 162.01p 164.00p 3310
27/11/2013 164.00p 164.00p 162.00p 164.00p 13400
26/11/2013 164.00p 165.00p 162.00p 164.00p 13377
25/11/2013 164.00p 166.00p 162.20p 164.00p 3778
22/11/2013 164.50p 165.79p 164.00p 164.00p 1000
21/11/2013 164.50p 164.50p 163.25p 164.50p 3167
20/11/2013 164.50p 165.00p 164.50p 164.50p 21212
19/11/2013 164.50p 164.50p 163.00p 164.50p 8629
18/11/2013 164.50p 165.49p 163.01p 164.50p 7253
15/11/2013 164.50p 164.50p 163.01p 164.50p 718
14/11/2013 164.50p 164.50p 163.01p 164.50p 3338

*Close Price adjusted for both dividends and splits