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
01/07/2011 140.50p 145.50p 139.00p 145.50p 0
30/06/2011 140.50p 140.50p 139.00p 140.50p 13361
29/06/2011 140.50p 142.00p 139.00p 140.50p 6893
28/06/2011 140.50p 140.50p 139.00p 140.50p 3054
27/06/2011 140.50p 144.50p 140.50p 140.50p 0
24/06/2011 140.50p 144.50p 140.50p 140.50p 0
23/06/2011 142.50p 144.50p 140.50p 140.50p 0
22/06/2011 142.50p 144.50p 141.00p 142.50p 0
21/06/2011 142.50p 144.50p 141.00p 142.50p 0
20/06/2011 144.50p 144.50p 141.00p 142.50p 7255
17/06/2011 144.50p 144.50p 142.00p 144.50p 0
16/06/2011 144.50p 144.50p 142.00p 144.50p 0
15/06/2011 144.50p 144.50p 142.00p 144.50p 43067
14/06/2011 144.50p 144.50p 143.00p 144.50p 0
13/06/2011 144.50p 144.50p 143.00p 144.50p 0
10/06/2011 144.50p 144.50p 143.00p 144.50p 862
09/06/2011 144.50p 144.50p 144.50p 144.50p 0
08/06/2011 144.50p 144.50p 144.50p 144.50p 0
07/06/2011 144.50p 144.50p 144.50p 144.50p 0
06/06/2011 144.50p 144.50p 144.50p 144.50p 0
03/06/2011 144.50p 144.50p 144.50p 144.50p 0
02/06/2011 145.25p 146.75p 144.00p 144.50p 0
01/06/2011 146.75p 146.75p 144.00p 145.25p 18724
31/05/2011 146.75p 146.75p 145.00p 146.75p 3379
27/05/2011 145.00p 146.75p 145.00p 146.75p 3956
26/05/2011 145.00p 145.00p 143.00p 145.00p 330
25/05/2011 145.00p 147.00p 144.00p 145.00p 0
24/05/2011 147.00p 147.00p 144.00p 146.00p 6889
23/05/2011 147.00p 149.00p 147.00p 147.00p 3328
20/05/2011 147.00p 147.00p 147.00p 147.00p 0
19/05/2011 140.00p 147.00p 138.00p 147.00p 0
18/05/2011 140.00p 140.00p 138.00p 140.00p 862
17/05/2011 141.00p 141.00p 139.00p 140.00p 3050
16/05/2011 141.00p 142.25p 141.00p 141.00p 0
13/05/2011 142.25p 142.25p 142.25p 142.25p 0
12/05/2011 145.00p 145.00p 142.25p 142.25p 0
11/05/2011 145.00p 145.00p 143.00p 145.00p 0
10/05/2011 145.00p 145.00p 143.00p 145.00p 0
09/05/2011 145.00p 145.00p 143.00p 145.00p 233
06/05/2011 145.00p 147.00p 145.00p 145.00p 986
05/05/2011 145.00p 145.00p 143.50p 145.00p 2924
04/05/2011 145.50p 145.50p 143.50p 145.00p 5278
03/05/2011 145.50p 145.50p 143.50p 145.50p 0
28/04/2011 145.50p 145.50p 143.50p 145.50p 2150
27/04/2011 145.50p 147.50p 143.50p 145.50p 2245
26/04/2011 145.50p 145.50p 142.00p 145.50p 0
21/04/2011 144.00p 145.50p 142.00p 145.50p 0
20/04/2011 144.00p 144.00p 142.00p 144.00p 1905
19/04/2011 143.00p 144.00p 142.00p 144.00p 0
18/04/2011 143.00p 143.00p 142.00p 143.00p 2208
15/04/2011 143.50p 143.50p 141.00p 143.00p 4763
14/04/2011 143.50p 144.50p 141.00p 143.50p 0
13/04/2011 143.50p 144.50p 141.00p 143.50p 0
12/04/2011 144.50p 144.50p 141.00p 143.50p 9000
11/04/2011 142.50p 144.50p 142.00p 144.50p 0
08/04/2011 143.50p 143.50p 142.00p 142.50p 8562
07/04/2011 144.50p 144.50p 143.00p 143.50p 5000
06/04/2011 144.50p 144.50p 143.00p 144.50p 2904
05/04/2011 145.50p 146.00p 143.00p 144.50p 24973
04/04/2011 143.50p 145.50p 143.50p 145.50p 500
01/04/2011 143.50p 143.50p 142.00p 143.50p 526
31/03/2011 143.50p 143.50p 142.00p 143.50p 14597
30/03/2011 142.50p 143.50p 141.00p 143.50p 8837
29/03/2011 142.50p 142.50p 139.00p 142.50p 0
28/03/2011 142.50p 142.50p 139.00p 142.50p 0
25/03/2011 141.50p 142.50p 139.00p 142.50p 0
24/03/2011 140.50p 142.50p 139.00p 140.50p 0
23/03/2011 142.50p 142.50p 139.00p 140.50p 5000
22/03/2011 141.50p 142.50p 139.00p 142.50p 0
21/03/2011 140.50p 140.50p 139.00p 140.50p 11874
18/03/2011 140.50p 140.50p 139.00p 140.50p 8624
17/03/2011 136.50p 139.50p 136.50p 139.50p 0
16/03/2011 136.50p 139.00p 136.50p 136.50p 2400
15/03/2011 138.50p 138.50p 135.00p 136.50p 846
14/03/2011 142.00p 142.00p 140.00p 140.50p 3550
11/03/2011 142.00p 145.25p 142.00p 142.00p 0
10/03/2011 144.50p 145.25p 142.25p 143.00p 8622
09/03/2011 145.50p 145.50p 144.00p 144.50p 0
08/03/2011 145.50p 145.50p 144.00p 145.50p 7065
07/03/2011 145.50p 145.50p 144.00p 145.50p 9165
04/03/2011 145.50p 147.00p 145.50p 145.50p 0
03/03/2011 145.50p 147.00p 145.50p 145.50p 10768
02/03/2011 145.50p 147.00p 145.50p 145.50p 44
01/03/2011 146.50p 148.00p 145.50p 145.50p 14054
28/02/2011 147.50p 149.00p 146.00p 146.50p 23638
25/02/2011 146.50p 147.50p 146.00p 147.50p 0
24/02/2011 147.50p 146.50p 146.00p 146.50p 20
23/02/2011 147.50p 149.00p 147.50p 147.50p 20000
22/02/2011 146.50p 149.50p 144.00p 147.50p 0
21/02/2011 147.50p 147.50p 144.00p 147.50p 109435
18/02/2011 147.50p 147.50p 144.00p 147.50p 46
17/02/2011 147.50p 151.00p 147.50p 147.50p 70
16/02/2011 147.50p 147.50p 145.00p 147.50p 546
15/02/2011 147.50p 147.50p 144.00p 147.50p 9017
14/02/2011 147.50p 147.50p 142.00p 147.50p 0
11/02/2011 142.00p 147.50p 142.00p 147.50p 10000
10/02/2011 142.00p 145.50p 142.00p 145.50p 18923
09/02/2011 147.50p 147.50p 144.00p 147.50p 0
08/02/2011 144.00p 147.50p 144.00p 147.50p 1500
07/02/2011 144.00p 147.50p 144.00p 147.50p 1090
04/02/2011 147.50p 147.50p 144.00p 147.50p 0
03/02/2011 144.00p 147.50p 144.00p 147.50p 1
02/02/2011 144.00p 147.50p 144.00p 147.50p 10543
01/02/2011 147.50p 147.50p 147.50p 147.50p 0
31/01/2011 147.50p 147.50p 144.00p 147.50p 36611
28/01/2011 148.50p 148.50p 142.00p 147.50p 5000
27/01/2011 149.50p 149.50p 148.50p 148.50p 0
26/01/2011 149.50p 149.50p 149.50p 149.50p 0
25/01/2011 151.50p 151.50p 151.50p 151.50p 0
24/01/2011 150.50p 151.50p 148.00p 151.50p 1000
21/01/2011 152.50p 152.50p 147.00p 150.50p 8133
20/01/2011 154.00p 154.00p 151.00p 154.00p 8
19/01/2011 154.00p 157.00p 154.00p 154.00p 182
18/01/2011 149.00p 154.00p 145.00p 154.00p 12036
17/01/2011 146.00p 149.00p 146.00p 149.00p 4531
14/01/2011 146.00p 149.00p 145.00p 149.00p 0
13/01/2011 146.00p 149.00p 145.00p 149.00p 5340
12/01/2011 149.00p 149.00p 148.00p 149.00p 0
11/01/2011 148.00p 148.00p 148.00p 148.00p 0
10/01/2011 148.00p 148.00p 148.00p 148.00p 0
07/01/2011 148.00p 151.00p 148.00p 148.00p 123
06/01/2011 146.00p 148.00p 146.00p 148.00p 0
05/01/2011 146.00p 146.00p 146.00p 146.00p 0
04/01/2011 146.00p 146.00p 146.00p 146.00p 0
31/12/2010 146.00p 146.00p 146.00p 146.00p 0
30/12/2010 146.00p 149.00p 146.00p 146.00p 6670
29/12/2010 146.00p 146.00p 146.00p 146.00p 0
24/12/2010 146.00p 146.00p 146.00p 146.00p 0
23/12/2010 144.00p 146.00p 144.00p 146.00p 0
22/12/2010 144.00p 144.00p 144.00p 144.00p 0
21/12/2010 144.00p 144.00p 144.00p 144.00p 0
20/12/2010 144.00p 144.00p 144.00p 144.00p 0
17/12/2010 144.00p 144.00p 144.00p 144.00p 0
16/12/2010 144.00p 144.00p 141.00p 144.00p 5000
15/12/2010 144.00p 144.00p 144.00p 144.00p 0
14/12/2010 144.00p 144.00p 144.00p 144.00p 0
13/12/2010 144.00p 144.00p 141.00p 144.00p 3
10/12/2010 144.00p 144.00p 144.00p 144.00p 0
09/12/2010 144.00p 144.00p 141.00p 144.00p 12892
08/12/2010 144.00p 144.00p 144.00p 144.00p 0
07/12/2010 142.00p 147.00p 141.00p 144.00p 26361
06/12/2010 141.00p 142.00p 141.00p 142.00p 0
03/12/2010 141.00p 144.00p 138.00p 141.00p 3096
02/12/2010 141.00p 141.00p 138.00p 141.00p 7731
01/12/2010 141.00p 141.00p 138.00p 141.00p 5000
30/11/2010 143.00p 143.00p 141.00p 141.00p 0
29/11/2010 143.00p 143.00p 143.00p 143.00p 0
26/11/2010 143.00p 143.00p 143.00p 143.00p 0
25/11/2010 143.00p 143.00p 140.00p 143.00p 6896
24/11/2010 140.00p 143.00p 140.00p 143.00p 0
23/11/2010 141.00p 141.00p 137.00p 140.00p 5000
22/11/2010 143.00p 146.00p 139.00p 142.00p 9605
19/11/2010 141.00p 141.00p 141.00p 141.00p 0
18/11/2010 141.00p 144.00p 138.00p 141.00p 10742
17/11/2010 140.00p 140.00p 140.00p 140.00p 0
16/11/2010 142.00p 142.00p 142.00p 142.00p 0
15/11/2010 142.00p 142.00p 142.00p 142.00p 0
12/11/2010 144.00p 144.00p 138.00p 142.00p 5000
11/11/2010 143.00p 144.00p 143.00p 144.00p 0
10/11/2010 143.00p 143.00p 140.00p 143.00p 7000
09/11/2010 142.00p 143.00p 142.00p 143.00p 0
08/11/2010 142.00p 142.00p 142.00p 142.00p 0
05/11/2010 142.00p 142.00p 139.00p 142.00p 1542
04/11/2010 142.00p 142.00p 139.00p 142.00p 5162
03/11/2010 142.00p 142.00p 139.00p 142.00p 2000
02/11/2010 142.00p 142.00p 139.00p 142.00p 522
01/11/2010 142.00p 142.00p 142.00p 142.00p 0
29/10/2010 142.00p 142.00p 139.00p 142.00p 970
28/10/2010 143.00p 143.00p 140.00p 143.00p 4700
27/10/2010 143.00p 143.00p 143.00p 143.00p 0
26/10/2010 143.00p 143.00p 143.00p 143.00p 0
25/10/2010 143.00p 143.00p 140.00p 143.00p 69
22/10/2010 143.00p 143.00p 140.00p 143.00p 1388
21/10/2010 140.00p 143.00p 140.00p 143.00p 0
20/10/2010 140.00p 143.00p 140.00p 140.00p 69
19/10/2010 140.00p 140.00p 140.00p 140.00p 0
18/10/2010 140.00p 140.00p 140.00p 140.00p 0
15/10/2010 140.00p 140.00p 134.00p 140.00p 31947
14/10/2010 140.00p 140.00p 140.00p 140.00p 0
13/10/2010 139.00p 142.00p 136.00p 140.00p 2900
12/10/2010 141.00p 141.00p 136.00p 139.00p 1920
11/10/2010 141.00p 144.00p 138.00p 141.00p 6267
08/10/2010 141.00p 141.00p 141.00p 141.00p 0
07/10/2010 141.00p 141.00p 138.00p 141.00p 7256
06/10/2010 139.00p 141.00p 138.00p 141.00p 1000
05/10/2010 139.00p 141.50p 136.00p 139.00p 7479
04/10/2010 139.00p 139.00p 139.00p 139.00p 0
01/10/2010 139.00p 139.00p 136.00p 139.00p 2500
30/09/2010 139.00p 139.00p 136.00p 139.00p 338
29/09/2010 139.00p 139.00p 136.00p 139.00p 7542
28/09/2010 139.00p 139.00p 136.00p 139.00p 2995
27/09/2010 139.00p 139.00p 136.00p 139.00p 1306
24/09/2010 139.00p 139.00p 139.00p 139.00p 0
23/09/2010 138.00p 139.00p 135.00p 139.00p 7996
22/09/2010 140.00p 140.00p 137.00p 138.00p 3650
21/09/2010 140.00p 140.00p 136.00p 140.00p 10306
20/09/2010 139.00p 140.00p 137.00p 140.00p 6262
17/09/2010 138.00p 139.00p 136.00p 139.00p 2640
16/09/2010 138.00p 141.00p 135.00p 138.00p 10089
15/09/2010 137.00p 138.00p 135.00p 138.00p 5000

*Close Price adjusted for both dividends and splits