Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
Blackrock Income And Growth Investment Trust (BRIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/04/2012 | 129.00p | 129.00p | 127.00p | 129.00p | 46423 |
| 13/04/2012 | 129.00p | 129.00p | 126.50p | 129.00p | 0 |
| 12/04/2012 | 128.50p | 129.00p | 126.50p | 129.00p | 11580 |
| 11/04/2012 | 128.50p | 128.50p | 126.50p | 128.50p | 0 |
| 10/04/2012 | 128.50p | 128.50p | 126.50p | 128.50p | 0 |
| 05/04/2012 | 128.50p | 128.50p | 126.50p | 128.50p | 27515 |
| 04/04/2012 | 131.50p | 131.50p | 128.50p | 128.50p | 12375 |
| 03/04/2012 | 131.00p | 131.50p | 127.00p | 131.50p | 8500 |
| 02/04/2012 | 131.00p | 134.00p | 128.00p | 131.00p | 3649 |
| 30/03/2012 | 132.00p | 132.00p | 128.00p | 131.00p | 9000 |
| 29/03/2012 | 128.00p | 136.00p | 126.00p | 132.00p | 53461 |
| 28/03/2012 | 126.00p | 129.00p | 126.00p | 128.00p | 4460 |
| 27/03/2012 | 124.00p | 126.00p | 118.00p | 126.00p | 0 |
| 26/03/2012 | 122.00p | 124.00p | 118.00p | 124.00p | 18833 |
| 23/03/2012 | 126.00p | 126.00p | 118.00p | 122.00p | 36194 |
| 22/03/2012 | 128.00p | 128.00p | 122.00p | 126.00p | 13714 |
| 21/03/2012 | 128.00p | 128.00p | 124.00p | 128.00p | 15978 |
| 20/03/2012 | 135.00p | 141.00p | 127.00p | 128.00p | 0 |
| 19/03/2012 | 137.00p | 141.00p | 131.00p | 135.00p | 4707 |
| 16/03/2012 | 137.00p | 140.00p | 133.00p | 137.00p | 0 |
| 15/03/2012 | 140.00p | 140.00p | 133.00p | 137.00p | 2999 |
| 14/03/2012 | 140.00p | 144.00p | 140.00p | 140.00p | 981 |
| 13/03/2012 | 140.00p | 140.00p | 136.00p | 140.00p | 4125 |
| 12/03/2012 | 140.00p | 144.00p | 136.00p | 140.00p | 1114 |
| 09/03/2012 | 140.00p | 143.00p | 140.00p | 140.00p | 0 |
| 08/03/2012 | 140.00p | 143.00p | 140.00p | 140.00p | 0 |
| 07/03/2012 | 140.00p | 143.00p | 140.00p | 140.00p | 0 |
| 06/03/2012 | 140.00p | 143.00p | 140.00p | 140.00p | 20000 |
| 05/03/2012 | 139.00p | 143.00p | 139.00p | 140.00p | 10503 |
| 02/03/2012 | 139.00p | 142.00p | 139.00p | 139.00p | 46 |
| 01/03/2012 | 139.00p | 143.00p | 139.00p | 139.00p | 33520 |
| 29/02/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 0 |
| 28/02/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 0 |
| 27/02/2012 | 139.00p | 139.00p | 135.00p | 139.00p | 0 |
| 24/02/2012 | 138.00p | 139.00p | 135.00p | 139.00p | 0 |
| 23/02/2012 | 137.00p | 139.00p | 135.00p | 138.00p | 0 |
| 22/02/2012 | 136.00p | 139.00p | 135.00p | 137.00p | 0 |
| 21/02/2012 | 135.00p | 139.00p | 135.00p | 136.00p | 168 |
| 20/02/2012 | 134.00p | 138.00p | 134.00p | 135.00p | 79 |
| 17/02/2012 | 133.00p | 134.00p | 119.00p | 134.00p | 0 |
| 16/02/2012 | 132.00p | 133.00p | 119.00p | 133.00p | 0 |
| 15/02/2012 | 131.00p | 132.00p | 119.00p | 132.00p | 0 |
| 14/02/2012 | 130.00p | 132.00p | 119.00p | 131.00p | 0 |
| 13/02/2012 | 127.00p | 130.00p | 119.00p | 130.00p | 0 |
| 10/02/2012 | 126.00p | 127.00p | 119.00p | 127.00p | 0 |
| 09/02/2012 | 125.00p | 126.00p | 119.00p | 126.00p | 0 |
| 08/02/2012 | 125.00p | 125.00p | 119.00p | 125.00p | 0 |
| 07/02/2012 | 123.00p | 124.00p | 119.00p | 124.00p | 0 |
| 06/02/2012 | 123.00p | 123.00p | 119.00p | 123.00p | 4950 |
| 03/02/2012 | 122.00p | 126.00p | 122.00p | 123.00p | 0 |
| 02/02/2012 | 122.00p | 126.00p | 122.00p | 122.00p | 0 |
| 01/02/2012 | 124.00p | 126.00p | 122.00p | 122.00p | 1200 |
| 31/01/2012 | 126.00p | 134.50p | 124.00p | 124.00p | 0 |
| 30/01/2012 | 131.50p | 134.50p | 126.00p | 126.00p | 0 |
| 27/01/2012 | 131.50p | 134.50p | 130.00p | 131.50p | 0 |
| 26/01/2012 | 131.50p | 134.50p | 130.00p | 131.50p | 0 |
| 25/01/2012 | 131.50p | 134.50p | 130.00p | 131.50p | 0 |
| 24/01/2012 | 134.50p | 134.50p | 130.00p | 134.50p | 0 |
| 23/01/2012 | 134.50p | 134.50p | 130.00p | 134.50p | 0 |
| 20/01/2012 | 133.50p | 134.50p | 130.00p | 134.50p | 0 |
| 19/01/2012 | 133.50p | 133.50p | 130.00p | 133.50p | 390000 |
| 18/01/2012 | 133.50p | 136.50p | 133.50p | 133.50p | 79 |
| 17/01/2012 | 132.50p | 133.50p | 129.00p | 133.50p | 0 |
| 16/01/2012 | 132.50p | 132.50p | 129.00p | 132.50p | 21000 |
| 13/01/2012 | 132.50p | 132.50p | 128.25p | 132.50p | 0 |
| 12/01/2012 | 132.50p | 132.50p | 128.25p | 132.50p | 0 |
| 11/01/2012 | 132.50p | 132.50p | 128.25p | 132.50p | 0 |
| 10/01/2012 | 131.50p | 132.50p | 128.25p | 132.50p | 0 |
| 09/01/2012 | 131.50p | 131.50p | 128.25p | 131.50p | 0 |
| 06/01/2012 | 131.50p | 131.50p | 128.25p | 131.50p | 0 |
| 05/01/2012 | 130.50p | 131.50p | 128.25p | 131.50p | 0 |
| 04/01/2012 | 129.50p | 131.00p | 126.50p | 130.50p | 0 |
| 03/01/2012 | 128.50p | 131.00p | 126.50p | 129.50p | 0 |
| 30/12/2011 | 127.50p | 131.00p | 126.50p | 128.50p | 0 |
| 29/12/2011 | 127.50p | 131.00p | 126.50p | 127.50p | 0 |
| 28/12/2011 | 126.50p | 131.00p | 126.50p | 127.50p | 5000 |
| 23/12/2011 | 125.50p | 128.00p | 124.50p | 126.50p | 0 |
| 22/12/2011 | 124.50p | 128.00p | 124.50p | 125.50p | 0 |
| 21/12/2011 | 124.50p | 128.00p | 124.50p | 124.50p | 0 |
| 20/12/2011 | 124.50p | 128.00p | 124.50p | 124.50p | 0 |
| 19/12/2011 | 124.50p | 128.00p | 124.50p | 124.50p | 85 |
| 16/12/2011 | 124.50p | 124.50p | 118.50p | 124.50p | 0 |
| 15/12/2011 | 123.50p | 124.50p | 118.50p | 124.50p | 0 |
| 14/12/2011 | 122.50p | 123.50p | 118.50p | 123.50p | 0 |
| 13/12/2011 | 121.50p | 122.50p | 118.50p | 122.50p | 0 |
| 12/12/2011 | 121.50p | 121.50p | 118.50p | 121.50p | 0 |
| 09/12/2011 | 120.50p | 121.50p | 118.50p | 121.50p | 0 |
| 08/12/2011 | 118.50p | 121.50p | 118.50p | 120.50p | 0 |
| 07/12/2011 | 118.50p | 121.50p | 118.50p | 118.50p | 613 |
| 06/12/2011 | 116.50p | 119.50p | 113.50p | 118.50p | 0 |
| 05/12/2011 | 116.50p | 116.50p | 113.50p | 116.50p | 192 |
| 02/12/2011 | 116.50p | 116.50p | 113.00p | 116.50p | 0 |
| 01/12/2011 | 116.50p | 116.50p | 113.00p | 116.50p | 4628 |
| 30/11/2011 | 116.50p | 116.50p | 113.00p | 116.50p | 10000 |
| 29/11/2011 | 116.50p | 118.00p | 111.00p | 116.50p | 0 |
| 28/11/2011 | 114.50p | 118.00p | 111.00p | 116.50p | 4382 |
| 25/11/2011 | 114.50p | 122.00p | 114.50p | 114.50p | 0 |
| 24/11/2011 | 114.50p | 122.00p | 114.50p | 114.50p | 0 |
| 23/11/2011 | 115.50p | 122.00p | 114.50p | 114.50p | 0 |
| 22/11/2011 | 118.50p | 122.00p | 115.50p | 115.50p | 89 |
| 21/11/2011 | 119.50p | 125.00p | 118.50p | 118.50p | 0 |
| 18/11/2011 | 120.50p | 125.00p | 119.50p | 119.50p | 0 |
| 17/11/2011 | 125.00p | 125.00p | 122.00p | 122.00p | 0 |
| 16/11/2011 | 125.00p | 125.00p | 123.00p | 125.00p | 613 |
| 15/11/2011 | 125.50p | 125.50p | 123.50p | 125.00p | 0 |
| 14/11/2011 | 125.50p | 125.50p | 123.50p | 125.50p | 0 |
| 11/11/2011 | 124.50p | 125.50p | 123.50p | 125.50p | 3550 |
| 10/11/2011 | 126.00p | 126.50p | 124.50p | 124.50p | 5121 |
| 09/11/2011 | 132.00p | 132.00p | 126.00p | 126.00p | 7816 |
| 08/11/2011 | 129.00p | 130.00p | 127.00p | 129.00p | 0 |
| 07/11/2011 | 130.00p | 130.00p | 127.00p | 129.00p | 15332 |
| 04/11/2011 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 03/11/2011 | 129.00p | 130.00p | 125.00p | 130.00p | 0 |
| 02/11/2011 | 128.00p | 129.00p | 125.00p | 129.00p | 17732 |
| 01/11/2011 | 130.00p | 130.00p | 126.00p | 128.00p | 2794 |
| 31/10/2011 | 133.00p | 135.00p | 131.00p | 133.00p | 0 |
| 28/10/2011 | 133.00p | 135.00p | 131.00p | 133.00p | 10233 |
| 27/10/2011 | 131.00p | 133.00p | 131.00p | 133.00p | 20826 |
| 26/10/2011 | 131.00p | 131.00p | 129.00p | 131.00p | 5750 |
| 25/10/2011 | 131.00p | 131.00p | 128.00p | 131.00p | 19696 |
| 24/10/2011 | 129.00p | 131.00p | 127.00p | 131.00p | 0 |
| 21/10/2011 | 129.00p | 130.00p | 127.00p | 129.00p | 0 |
| 20/10/2011 | 129.00p | 130.00p | 127.00p | 129.00p | 0 |
*Close Price adjusted for both dividends and splits