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
30/01/2013 157.50p 159.00p 157.00p 157.00p 11193
29/01/2013 152.50p 159.00p 152.25p 157.50p 1010
28/01/2013 146.00p 150.00p 146.00p 148.00p 20000
25/01/2013 146.00p 147.99p 146.00p 146.00p 20046
24/01/2013 146.00p 146.01p 146.00p 146.00p 1024
23/01/2013 145.50p 149.00p 145.00p 146.00p 17413
22/01/2013 145.00p 147.00p 145.00p 145.50p 3500
21/01/2013 145.00p 146.99p 145.00p 145.00p 0
18/01/2013 145.00p 146.99p 145.00p 145.00p 74
17/01/2013 145.00p 145.00p 144.76p 145.00p 0
16/01/2013 145.00p 145.00p 144.76p 145.00p 5780
15/01/2013 145.00p 147.00p 145.00p 145.00p 3500
14/01/2013 145.00p 147.00p 144.76p 145.00p 1009
11/01/2013 144.50p 147.00p 144.50p 145.00p 2380
10/01/2013 144.50p 146.50p 144.50p 144.50p 5650
09/01/2013 142.50p 147.00p 142.50p 144.50p 13500
08/01/2013 142.50p 142.50p 141.50p 142.50p 10995
07/01/2013 142.00p 145.00p 142.00p 142.50p 7067
04/01/2013 141.50p 142.00p 139.20p 142.00p 0
03/01/2013 141.50p 141.50p 139.20p 141.50p 26
02/01/2013 141.50p 144.00p 139.20p 141.50p 18627
31/12/2012 141.50p 143.99p 141.50p 141.50p 34
28/12/2012 141.50p 144.00p 141.50p 141.50p 2
27/12/2012 141.50p 143.99p 141.50p 141.50p 41
24/12/2012 141.50p 144.00p 140.20p 141.50p 0
21/12/2012 142.00p 144.00p 140.20p 141.50p 0
20/12/2012 142.00p 144.00p 140.20p 142.00p 0
19/12/2012 142.00p 144.00p 140.20p 142.00p 15003
18/12/2012 142.00p 143.99p 142.00p 142.00p 87
17/12/2012 142.00p 143.99p 141.00p 142.00p 24731
14/12/2012 140.50p 143.00p 140.50p 142.00p 1446
13/12/2012 139.50p 143.00p 138.00p 140.50p 20850
12/12/2012 139.50p 140.99p 139.50p 139.50p 2575
11/12/2012 139.50p 139.50p 138.20p 139.50p 4430
10/12/2012 139.50p 139.50p 138.20p 139.50p 4757
07/12/2012 138.00p 139.50p 138.00p 139.50p 5000
06/12/2012 138.00p 139.00p 138.00p 138.00p 1070
05/12/2012 137.00p 139.99p 137.00p 138.00p 3964
04/12/2012 136.50p 139.00p 136.50p 137.00p 30703
03/12/2012 136.50p 138.00p 136.50p 136.50p 0
30/11/2012 136.50p 138.00p 136.50p 136.50p 35
29/11/2012 136.50p 139.00p 136.50p 136.50p 19745
28/11/2012 136.50p 138.99p 136.50p 136.50p 2000
27/11/2012 136.50p 139.00p 136.50p 136.50p 2
26/11/2012 137.00p 139.00p 134.01p 136.50p 15012
23/11/2012 137.00p 138.99p 135.01p 137.00p 13277
22/11/2012 137.00p 138.00p 137.00p 137.00p 79
21/11/2012 137.00p 138.99p 137.00p 137.00p 995
20/11/2012 137.50p 139.99p 135.00p 137.00p 18275
19/11/2012 137.00p 137.50p 135.01p 137.50p 780
16/11/2012 137.00p 137.00p 135.01p 137.00p 0
15/11/2012 137.00p 137.00p 135.01p 137.00p 0
14/11/2012 137.00p 137.00p 135.01p 137.00p 8448
13/11/2012 137.50p 138.99p 135.01p 137.00p 3235
12/11/2012 138.00p 138.00p 136.01p 137.50p 0
09/11/2012 138.00p 138.00p 136.01p 138.00p 3040
08/11/2012 138.50p 140.00p 136.01p 138.00p 6593
07/11/2012 137.50p 138.00p 136.01p 138.00p 441
06/11/2012 137.50p 139.99p 135.01p 137.50p 5429
05/11/2012 138.00p 139.74p 135.01p 137.50p 2149
02/11/2012 138.00p 139.74p 135.50p 138.00p 0
01/11/2012 137.00p 139.74p 135.50p 138.00p 15283
31/10/2012 137.75p 137.75p 135.50p 137.00p 10732
30/10/2012 137.00p 138.00p 135.10p 137.75p 1495
29/10/2012 137.00p 138.00p 137.00p 137.00p 9300
26/10/2012 137.00p 139.00p 137.00p 137.00p 1
25/10/2012 137.00p 139.00p 137.00p 137.00p 43
24/10/2012 137.00p 139.00p 137.00p 137.00p 7170
23/10/2012 137.50p 137.50p 135.26p 137.00p 0
22/10/2012 137.50p 137.50p 135.26p 137.50p 2087
19/10/2012 137.50p 137.50p 136.00p 137.50p 7081
18/10/2012 137.50p 139.00p 137.00p 137.50p 59011
17/10/2012 138.00p 138.00p 136.00p 137.50p 8000
16/10/2012 138.50p 138.50p 136.01p 138.00p 1100
15/10/2012 137.00p 141.00p 136.01p 138.50p 11590
12/10/2012 137.00p 138.99p 137.00p 137.00p 5467
11/10/2012 137.00p 138.99p 137.00p 137.00p 0
10/10/2012 137.00p 138.99p 137.00p 137.00p 0
09/10/2012 137.00p 138.99p 137.00p 137.00p 6925
08/10/2012 137.00p 137.00p 135.00p 137.00p 0
05/10/2012 137.00p 137.00p 135.00p 137.00p 5548
04/10/2012 137.50p 137.50p 135.01p 137.00p 6092
03/10/2012 137.50p 139.99p 135.01p 137.50p 0
02/10/2012 137.50p 139.99p 135.01p 137.50p 0
01/10/2012 137.50p 139.99p 135.01p 137.50p 5355
28/09/2012 137.50p 139.00p 135.01p 137.50p 23500
27/09/2012 137.50p 139.99p 137.50p 137.50p 3535
26/09/2012 138.00p 140.00p 136.01p 137.50p 40503
25/09/2012 138.00p 140.00p 136.00p 138.00p 19332
24/09/2012 138.00p 138.00p 136.01p 138.00p 4000
21/09/2012 138.00p 138.00p 136.00p 138.00p 0
20/09/2012 138.00p 138.00p 136.00p 138.00p 13182
19/09/2012 137.75p 138.00p 136.00p 138.00p 16156
18/09/2012 137.75p 137.75p 135.51p 137.75p 2825
17/09/2012 137.75p 139.00p 136.75p 137.75p 0
14/09/2012 136.75p 139.00p 136.75p 137.75p 15870
13/09/2012 135.75p 137.50p 135.75p 135.75p 3623
12/09/2012 135.00p 137.50p 135.00p 135.75p 2170
11/09/2012 135.00p 136.50p 135.00p 135.00p 3877
10/09/2012 135.00p 136.74p 135.00p 135.00p 5499
07/09/2012 135.00p 137.00p 133.00p 135.00p 25464
06/09/2012 135.00p 136.50p 135.00p 135.00p 1465
05/09/2012 135.00p 136.50p 133.00p 135.00p 9147
04/09/2012 135.50p 135.50p 133.00p 135.00p 15000
03/09/2012 135.50p 137.74p 133.00p 135.50p 0
31/08/2012 135.50p 137.74p 133.00p 135.50p 12232
30/08/2012 135.50p 137.74p 135.50p 135.50p 35
29/08/2012 135.50p 137.74p 135.50p 135.50p 2
28/08/2012 135.50p 137.74p 135.50p 135.50p 401
24/08/2012 136.00p 136.00p 133.00p 135.50p 15004
23/08/2012 136.00p 137.50p 136.00p 136.00p 3540
22/08/2012 136.00p 136.00p 134.00p 136.00p 9582
21/08/2012 136.00p 137.50p 134.51p 136.00p 18775
20/08/2012 136.50p 136.50p 134.00p 136.00p 0
17/08/2012 136.00p 136.00p 134.00p 136.00p 15305
16/08/2012 136.00p 136.00p 134.01p 136.00p 46
15/08/2012 136.00p 136.00p 134.00p 136.00p 22541
14/08/2012 134.50p 136.00p 133.50p 136.00p 0
13/08/2012 133.50p 135.87p 133.50p 134.50p 13520
10/08/2012 133.50p 135.87p 131.00p 133.50p 0
09/08/2012 133.50p 135.87p 131.00p 133.50p 12231
08/08/2012 132.25p 133.50p 129.75p 133.50p 3291
07/08/2012 133.00p 133.00p 131.00p 132.25p 4500
06/08/2012 133.00p 135.50p 133.00p 133.00p 4535
03/08/2012 133.00p 133.00p 130.50p 133.00p 5745
02/08/2012 133.00p 135.50p 133.00p 133.00p 3598
01/08/2012 134.00p 134.00p 132.00p 133.00p 3486
31/07/2012 135.00p 137.50p 134.00p 134.00p 0
30/07/2012 135.00p 137.50p 135.00p 135.00p 35
27/07/2012 134.00p 136.50p 134.00p 135.00p 1
26/07/2012 132.50p 136.50p 130.00p 134.00p 8536
25/07/2012 133.50p 135.50p 130.50p 132.50p 9372
24/07/2012 134.00p 137.00p 133.50p 133.50p 0
23/07/2012 135.00p 137.00p 133.50p 134.00p 0
20/07/2012 136.00p 137.00p 133.50p 136.00p 0
19/07/2012 137.00p 137.00p 133.50p 136.00p 7133
18/07/2012 137.00p 139.50p 134.50p 137.00p 9352
17/07/2012 137.00p 137.00p 134.50p 137.00p 7500
16/07/2012 135.50p 137.50p 135.50p 137.00p 4960
13/07/2012 133.50p 136.50p 131.50p 135.50p 14290
12/07/2012 133.50p 135.25p 133.50p 133.50p 0
11/07/2012 133.50p 135.25p 133.50p 133.50p 7300
10/07/2012 133.50p 133.50p 132.00p 133.50p 4460
09/07/2012 133.50p 133.50p 132.00p 133.50p 3835
06/07/2012 132.00p 134.00p 132.00p 133.50p 4478
05/07/2012 132.00p 132.00p 129.50p 132.00p 0
04/07/2012 132.00p 132.00p 129.50p 132.00p 0
03/07/2012 131.50p 131.50p 129.50p 131.50p 5267
02/07/2012 129.00p 132.00p 129.00p 131.50p 3037
29/06/2012 127.00p 131.00p 127.00p 129.00p 7838
28/06/2012 126.50p 129.00p 126.50p 127.00p 4503
27/06/2012 126.50p 128.00p 126.50p 126.50p 4200
26/06/2012 126.50p 128.50p 126.50p 126.50p 4750
25/06/2012 128.00p 130.00p 126.00p 126.50p 10047
22/06/2012 128.00p 130.00p 128.00p 128.00p 1900
21/06/2012 129.00p 129.00p 127.00p 128.50p 10300
20/06/2012 129.00p 131.00p 127.00p 129.00p 5344
19/06/2012 128.00p 129.75p 126.00p 128.00p 759
18/06/2012 128.00p 129.75p 128.00p 128.00p 84
15/06/2012 128.00p 128.00p 126.50p 128.00p 3300
14/06/2012 127.00p 128.00p 124.00p 127.00p 0
13/06/2012 125.00p 128.00p 124.00p 127.00p 0
12/06/2012 126.00p 128.00p 124.00p 125.00p 35368
11/06/2012 125.00p 126.00p 124.00p 126.00p 0
08/06/2012 125.00p 126.00p 124.00p 125.00p 0
07/06/2012 125.00p 126.00p 124.00p 125.00p 0
06/06/2012 124.00p 126.00p 124.00p 124.00p 5952
01/06/2012 124.00p 125.75p 124.00p 124.00p 18510
31/05/2012 124.00p 126.00p 124.00p 124.00p 4110
30/05/2012 127.50p 128.50p 124.00p 124.00p 0
29/05/2012 128.00p 128.50p 127.50p 127.50p 6200
28/05/2012 127.50p 130.00p 127.50p 128.00p 73
25/05/2012 126.50p 128.50p 126.50p 127.50p 46
24/05/2012 126.50p 128.50p 126.50p 126.50p 23221
23/05/2012 125.50p 127.25p 123.50p 125.50p 34820
22/05/2012 124.00p 126.00p 124.00p 125.50p 19800
21/05/2012 123.00p 125.00p 121.00p 124.00p 23199
18/05/2012 124.00p 125.50p 123.00p 123.00p 87
17/05/2012 124.00p 126.00p 122.00p 124.00p 8557
16/05/2012 121.75p 126.00p 121.75p 124.00p 0
15/05/2012 123.00p 126.00p 122.00p 123.00p 0
14/05/2012 125.00p 126.00p 122.00p 123.00p 2766
11/05/2012 126.50p 126.50p 123.00p 125.00p 4389
10/05/2012 128.00p 128.00p 125.00p 126.50p 7478
09/05/2012 129.00p 131.00p 128.00p 128.00p 1418
08/05/2012 130.00p 130.00p 127.00p 129.00p 12250
04/05/2012 132.00p 132.00p 130.00p 130.00p 13938
03/05/2012 132.00p 133.50p 131.50p 132.00p 0
02/05/2012 132.00p 133.50p 131.50p 132.00p 0
01/05/2012 131.50p 133.50p 131.50p 132.00p 0
30/04/2012 131.50p 133.50p 131.50p 131.50p 1000
27/04/2012 130.00p 131.50p 126.00p 131.50p 0
26/04/2012 129.00p 131.00p 126.00p 130.00p 0
25/04/2012 129.00p 131.00p 126.00p 129.00p 0
24/04/2012 129.00p 131.00p 126.00p 129.00p 0
23/04/2012 129.00p 131.00p 126.00p 129.00p 0
20/04/2012 129.00p 131.00p 126.00p 129.00p 0
19/04/2012 129.00p 131.00p 126.00p 129.00p 0
18/04/2012 129.00p 131.00p 126.00p 129.00p 6330
17/04/2012 129.00p 131.00p 127.00p 129.00p 56024

*Close Price adjusted for both dividends and splits