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
13/11/2013 164.50p 164.50p 163.01p 164.50p 6915
12/11/2013 164.50p 166.00p 164.50p 164.50p 122
11/11/2013 165.00p 165.00p 163.01p 164.50p 7610
08/11/2013 165.00p 165.00p 163.11p 165.00p 1418
07/11/2013 165.00p 167.00p 165.00p 165.00p 0
06/11/2013 165.00p 167.00p 165.00p 165.00p 7851
05/11/2013 165.00p 166.00p 165.00p 165.00p 1200
04/11/2013 165.00p 165.00p 163.51p 165.00p 0
01/11/2013 164.50p 164.50p 163.51p 164.50p 4900
31/10/2013 164.50p 165.99p 164.50p 164.50p 397
30/10/2013 164.50p 165.99p 163.51p 164.50p 8131
29/10/2013 163.50p 164.67p 162.21p 164.50p 13510
28/10/2013 163.50p 164.89p 162.21p 163.50p 2294
25/10/2013 163.50p 165.00p 162.21p 163.50p 7131
24/10/2013 163.50p 164.67p 162.00p 163.50p 28521
23/10/2013 163.50p 163.50p 159.50p 163.50p 0
22/10/2013 159.50p 163.50p 159.50p 163.50p 6216
21/10/2013 158.00p 159.89p 156.71p 159.50p 10058
18/10/2013 158.00p 160.00p 158.00p 158.00p 68
17/10/2013 157.50p 158.00p 157.50p 158.00p 3097
16/10/2013 157.50p 158.00p 157.50p 157.50p 0
15/10/2013 157.50p 158.00p 157.50p 157.50p 6000
14/10/2013 157.50p 157.50p 155.00p 157.50p 0
11/10/2013 157.50p 157.50p 155.00p 157.50p 0
10/10/2013 157.50p 157.50p 155.00p 157.50p 0
09/10/2013 157.50p 157.50p 155.00p 157.50p 0
08/10/2013 157.50p 157.50p 155.00p 157.50p 10254
07/10/2013 158.00p 158.00p 156.00p 157.50p 7908
04/10/2013 158.00p 158.89p 156.00p 158.00p 0
03/10/2013 158.00p 158.89p 156.00p 158.00p 0
02/10/2013 158.00p 158.89p 156.00p 158.00p 0
01/10/2013 158.00p 158.89p 156.00p 158.00p 0
30/09/2013 157.50p 158.89p 156.00p 158.00p 15110
27/09/2013 160.00p 160.00p 158.01p 158.50p 7587
26/09/2013 160.00p 160.00p 158.00p 160.00p 10
25/09/2013 160.00p 161.38p 160.00p 160.00p 67
24/09/2013 159.50p 160.00p 157.00p 160.00p 0
23/09/2013 159.50p 159.50p 157.00p 159.50p 40
20/09/2013 159.50p 159.50p 157.00p 159.50p 13537
19/09/2013 159.50p 161.79p 157.00p 159.50p 0
18/09/2013 159.50p 161.79p 157.00p 159.50p 10067
17/09/2013 159.50p 159.50p 156.50p 159.50p 0
16/09/2013 156.50p 159.00p 156.50p 158.50p 30314
13/09/2013 156.50p 156.50p 155.00p 156.50p 0
12/09/2013 156.50p 156.50p 155.00p 156.50p 0
11/09/2013 156.00p 156.50p 155.00p 156.50p 13925
10/09/2013 156.00p 156.00p 155.00p 156.00p 10680
09/09/2013 156.00p 156.19p 155.00p 156.00p 3555
06/09/2013 156.00p 156.75p 156.00p 156.00p 3680
05/09/2013 156.00p 156.00p 153.00p 156.00p 15130
04/09/2013 156.00p 156.00p 155.01p 156.00p 6900
03/09/2013 156.00p 156.00p 155.00p 156.00p 18303
02/09/2013 154.75p 156.00p 154.75p 156.00p 2000
30/08/2013 154.75p 156.00p 152.50p 154.75p 17331
29/08/2013 154.75p 154.75p 152.50p 154.75p 10
28/08/2013 155.25p 155.75p 153.00p 154.75p 11460
27/08/2013 155.75p 157.50p 155.75p 155.75p 1965
23/08/2013 155.75p 155.75p 154.01p 155.75p 0
22/08/2013 155.75p 155.75p 154.01p 155.75p 1696
21/08/2013 155.75p 158.00p 155.75p 155.75p 0
20/08/2013 156.50p 158.00p 156.50p 156.50p 5084
19/08/2013 156.50p 159.00p 156.50p 156.50p 2372
16/08/2013 156.50p 159.00p 154.11p 156.50p 9000
15/08/2013 159.00p 159.89p 156.00p 159.00p 0
14/08/2013 159.00p 159.89p 156.00p 159.00p 0
13/08/2013 159.00p 159.89p 156.00p 159.00p 3960
12/08/2013 158.50p 159.89p 156.00p 159.00p 23200
09/08/2013 158.50p 159.89p 158.50p 158.50p 0
08/08/2013 158.50p 159.89p 158.50p 158.50p 617
07/08/2013 160.00p 162.00p 158.00p 158.50p 0
06/08/2013 160.00p 162.00p 158.00p 160.00p 0
05/08/2013 160.00p 162.00p 158.00p 160.00p 0
02/08/2013 162.00p 162.00p 158.00p 160.00p 4552
01/08/2013 161.00p 162.00p 160.89p 162.00p 2000
31/07/2013 159.00p 161.00p 159.00p 161.00p 0
30/07/2013 159.00p 159.89p 159.00p 159.00p 30
29/07/2013 159.00p 159.00p 157.11p 159.00p 10
26/07/2013 159.00p 161.00p 159.00p 159.00p 99
25/07/2013 160.50p 161.00p 159.00p 159.00p 16099
24/07/2013 160.50p 161.50p 159.00p 160.50p 12500
23/07/2013 161.00p 162.00p 161.00p 161.50p 8000
22/07/2013 161.00p 161.49p 161.00p 161.00p 1210
19/07/2013 161.50p 161.50p 160.00p 161.00p 2500
18/07/2013 161.00p 161.50p 161.00p 161.50p 67
17/07/2013 161.00p 161.00p 160.00p 161.00p 2930
16/07/2013 161.00p 161.49p 161.00p 161.00p 2179
15/07/2013 161.00p 161.49p 161.00p 161.00p 0
12/07/2013 161.00p 161.49p 161.00p 161.00p 6170
11/07/2013 160.50p 161.00p 159.50p 161.00p 5000
10/07/2013 160.00p 160.00p 159.25p 159.50p 5850
09/07/2013 159.25p 160.00p 159.25p 160.00p 7700
08/07/2013 158.00p 160.00p 158.00p 159.25p 588
05/07/2013 157.50p 158.00p 153.11p 158.00p 0
04/07/2013 155.00p 157.50p 153.11p 157.50p 600
03/07/2013 155.00p 155.00p 153.00p 155.00p 5000
02/07/2013 155.50p 155.50p 154.00p 155.00p 4943
01/07/2013 153.50p 155.50p 153.50p 155.50p 32
28/06/2013 153.50p 155.19p 152.11p 153.50p 7179
27/06/2013 150.25p 153.19p 148.51p 153.00p 12373
26/06/2013 149.00p 151.19p 149.00p 150.25p 1020
25/06/2013 149.50p 149.50p 148.00p 149.00p 5000
24/06/2013 151.25p 151.25p 149.50p 149.50p 3000
21/06/2013 153.00p 153.00p 151.00p 152.00p 20783
20/06/2013 153.50p 156.00p 153.00p 153.00p 0
19/06/2013 156.00p 156.00p 154.11p 155.00p 3200
18/06/2013 155.00p 156.00p 154.00p 156.00p 8600
17/06/2013 155.00p 156.00p 155.00p 155.00p 0
14/06/2013 155.50p 156.00p 155.00p 155.00p 11993
13/06/2013 155.50p 157.00p 154.00p 155.50p 2715
12/06/2013 157.00p 157.11p 157.00p 157.00p 1721
11/06/2013 159.00p 160.00p 156.50p 157.00p 0
10/06/2013 158.50p 160.00p 158.50p 159.00p 0
07/06/2013 158.50p 160.00p 158.50p 158.50p 0
06/06/2013 158.50p 160.00p 158.50p 158.50p 13736
05/06/2013 161.50p 161.50p 159.00p 159.00p 4892
04/06/2013 161.00p 163.00p 161.00p 161.50p 0
03/06/2013 162.00p 163.00p 161.00p 161.00p 0
31/05/2013 163.00p 163.00p 161.01p 162.00p 2697
30/05/2013 163.87p 164.99p 163.00p 163.00p 3029
29/05/2013 163.87p 165.00p 162.76p 163.87p 144
28/05/2013 162.00p 165.00p 162.00p 163.87p 9809
24/05/2013 162.50p 164.99p 162.00p 162.00p 0
23/05/2013 163.50p 164.99p 162.00p 162.50p 10555
22/05/2013 162.50p 163.50p 162.00p 163.50p 14074
21/05/2013 162.00p 163.00p 160.50p 162.50p 0
20/05/2013 162.00p 163.00p 161.00p 162.00p 18597
17/05/2013 161.25p 163.00p 160.01p 162.00p 821
16/05/2013 159.75p 161.25p 159.75p 161.25p 3001
15/05/2013 159.25p 159.75p 157.50p 159.75p 0
14/05/2013 158.75p 159.25p 158.50p 159.25p 2041
13/05/2013 158.25p 159.50p 158.25p 158.75p 3233
10/05/2013 158.25p 158.25p 156.50p 158.25p 5650
09/05/2013 158.25p 158.25p 156.50p 158.25p 3686
08/05/2013 156.75p 158.25p 156.75p 158.25p 10981
07/05/2013 156.00p 156.75p 154.50p 156.75p 0
03/05/2013 154.75p 156.00p 154.50p 156.00p 862
02/05/2013 154.75p 154.75p 152.50p 154.75p 0
01/05/2013 154.25p 154.75p 152.50p 154.75p 0
30/04/2013 154.25p 154.49p 153.50p 154.25p 2937
29/04/2013 154.00p 154.50p 153.50p 154.25p 9724
26/04/2013 154.00p 154.00p 153.00p 154.00p 8541
25/04/2013 154.00p 154.49p 153.01p 154.00p 81
24/04/2013 153.75p 154.00p 153.00p 154.00p 3600
23/04/2013 152.50p 154.49p 152.50p 153.75p 1480
22/04/2013 152.50p 152.50p 150.00p 152.50p 2898
19/04/2013 152.50p 152.50p 150.00p 152.50p 21178
18/04/2013 152.50p 154.00p 150.00p 152.50p 9651
17/04/2013 152.50p 152.50p 150.00p 152.50p 11400
16/04/2013 152.50p 153.50p 152.00p 152.50p 0
15/04/2013 153.50p 153.50p 152.00p 153.50p 11800
12/04/2013 153.50p 154.49p 152.00p 153.50p 0
11/04/2013 153.50p 154.49p 152.00p 153.50p 9963
10/04/2013 152.50p 153.50p 150.00p 153.50p 5105
09/04/2013 152.50p 152.50p 150.00p 152.50p 4350
08/04/2013 152.50p 152.50p 150.00p 152.50p 32219
05/04/2013 156.75p 156.75p 150.00p 152.50p 66030
04/04/2013 156.75p 157.00p 155.51p 156.75p 4120
03/04/2013 156.75p 156.75p 155.50p 156.75p 5442
02/04/2013 155.00p 156.75p 153.26p 156.75p 988
28/03/2013 155.88p 155.88p 155.00p 155.00p 0
27/03/2013 155.88p 155.88p 155.00p 155.88p 5688
26/03/2013 155.88p 156.75p 155.01p 155.88p 123
25/03/2013 156.25p 157.49p 155.00p 155.88p 40974
22/03/2013 156.25p 157.49p 156.25p 156.25p 622
21/03/2013 156.50p 157.00p 155.01p 156.25p 4843
20/03/2013 156.50p 157.75p 155.50p 156.50p 5116
19/03/2013 156.50p 157.50p 155.25p 156.25p 8479
18/03/2013 155.75p 156.50p 155.00p 156.50p 83
15/03/2013 158.00p 158.00p 156.76p 157.25p 123
14/03/2013 157.25p 158.00p 156.01p 158.00p 1334
13/03/2013 158.25p 158.25p 155.50p 156.75p 18379
12/03/2013 158.25p 159.00p 158.25p 158.25p 8626
11/03/2013 158.25p 159.49p 157.00p 158.25p 9981
08/03/2013 157.25p 159.74p 157.00p 158.25p 59544
07/03/2013 157.25p 157.25p 155.01p 157.25p 0
06/03/2013 155.50p 157.25p 155.01p 157.25p 671
05/03/2013 155.00p 155.50p 154.00p 155.50p 4390
04/03/2013 154.75p 155.00p 153.75p 155.00p 15815
01/03/2013 153.50p 155.00p 153.50p 155.00p 22337
28/02/2013 153.00p 154.00p 152.00p 154.00p 2720
27/02/2013 152.50p 153.00p 151.50p 153.00p 6656
26/02/2013 155.00p 155.00p 151.50p 152.50p 11360
25/02/2013 154.50p 155.49p 154.50p 155.00p 70
22/02/2013 151.25p 154.99p 151.25p 154.50p 6417
21/02/2013 154.50p 154.50p 151.25p 151.63p 5550
20/02/2013 153.75p 154.75p 152.37p 154.50p 0
19/02/2013 152.75p 154.49p 152.37p 153.75p 0
18/02/2013 154.00p 154.49p 152.75p 152.75p 2070
15/02/2013 154.00p 154.49p 152.25p 154.00p 8472
14/02/2013 154.75p 154.75p 153.51p 154.00p 4
13/02/2013 154.25p 156.50p 152.26p 154.75p 9124
12/02/2013 156.50p 156.50p 154.75p 156.50p 10064
11/02/2013 156.00p 158.50p 154.50p 156.50p 6313
08/02/2013 155.50p 156.00p 154.01p 156.00p 967
07/02/2013 155.75p 155.75p 154.51p 155.50p 586
06/02/2013 155.50p 158.00p 154.00p 155.75p 18290
05/02/2013 155.62p 155.62p 154.00p 155.50p 19166
04/02/2013 157.50p 158.50p 155.50p 155.50p 15483
01/02/2013 156.25p 158.99p 156.25p 157.38p 12203
31/01/2013 157.00p 158.49p 156.75p 156.75p 147

*Close Price adjusted for both dividends and splits