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
08/02/2024 178.50p 180.00p 178.50p 179.00p 6991
07/02/2024 185.50p 186.50p 182.67p 183.50p 0
06/02/2024 186.50p 190.00p 183.05p 185.50p 6275
05/02/2024 186.50p 190.00p 183.00p 186.50p 2006
02/02/2024 186.50p 190.00p 186.00p 186.50p 10701
01/02/2024 186.50p 186.50p 183.00p 186.50p 13648
31/01/2024 186.50p 186.50p 183.00p 186.50p 183
30/01/2024 186.50p 190.00p 183.00p 186.50p 7
29/01/2024 186.50p 186.50p 186.12p 186.50p 540
26/01/2024 186.50p 186.50p 183.07p 186.50p 524
25/01/2024 186.50p 190.00p 183.00p 186.50p 4829
24/01/2024 186.50p 188.60p 183.07p 186.50p 4422
23/01/2024 186.50p 186.50p 185.33p 186.50p 0
22/01/2024 186.50p 186.50p 183.07p 186.50p 21475
19/01/2024 186.50p 187.90p 177.00p 186.50p 11877
18/01/2024 186.50p 188.00p 186.50p 186.50p 0
17/01/2024 186.50p 187.99p 183.07p 186.50p 3899
16/01/2024 187.00p 187.99p 184.00p 187.00p 6659
15/01/2024 186.50p 193.00p 183.00p 187.00p 6097
12/01/2024 186.50p 188.00p 183.07p 186.50p 710
11/01/2024 187.50p 190.00p 183.00p 186.50p 3499
10/01/2024 187.50p 191.00p 184.07p 187.50p 3324
09/01/2024 187.50p 191.00p 184.35p 187.50p 454
08/01/2024 187.50p 187.50p 184.35p 187.50p 858
05/01/2024 188.50p 191.00p 185.00p 188.50p 5752
04/01/2024 189.50p 191.00p 188.00p 190.50p 9216
03/01/2024 188.50p 191.00p 182.00p 189.50p 5214
02/01/2024 187.00p 189.00p 187.00p 188.50p 5030
29/12/2023 187.00p 193.00p 185.04p 187.00p 1456
28/12/2023 181.00p 191.00p 180.05p 187.00p 21760
27/12/2023 181.00p 184.50p 177.00p 181.00p 19422
22/12/2023 183.50p 183.80p 180.00p 181.00p 35052
21/12/2023 183.50p 187.00p 180.00p 183.50p 578
20/12/2023 183.50p 186.00p 180.00p 186.00p 18461
19/12/2023 183.50p 185.25p 183.50p 183.50p 56
18/12/2023 183.50p 184.90p 183.50p 183.50p 5000
15/12/2023 183.50p 187.00p 180.00p 183.50p 3074
14/12/2023 184.00p 185.68p 180.00p 183.50p 33769
13/12/2023 183.50p 185.00p 182.00p 185.00p 0
12/12/2023 184.00p 187.00p 180.60p 185.50p 417
11/12/2023 183.00p 185.60p 179.00p 185.50p 2049
08/12/2023 183.00p 187.00p 179.16p 183.00p 3722
07/12/2023 183.00p 185.40p 183.00p 183.00p 263
06/12/2023 182.00p 185.50p 179.00p 185.50p 1963
05/12/2023 182.00p 185.50p 182.00p 182.00p 0
04/12/2023 184.00p 185.50p 184.00p 185.50p 9700
01/12/2023 182.00p 184.00p 181.00p 184.00p 3275
30/11/2023 179.00p 184.00p 176.00p 182.00p 2517
29/11/2023 179.00p 181.40p 179.00p 179.00p 5
28/11/2023 179.00p 179.00p 177.67p 179.00p 0
27/11/2023 181.00p 181.00p 175.50p 179.00p 9312
24/11/2023 181.00p 182.33p 181.00p 181.00p 0
23/11/2023 181.00p 185.00p 181.00p 181.00p 3
22/11/2023 181.00p 183.80p 181.00p 181.00p 5000
21/11/2023 182.00p 185.00p 181.00p 181.00p 1
20/11/2023 181.00p 185.00p 179.00p 182.00p 18962
17/11/2023 180.00p 181.00p 174.00p 181.00p 30471
16/11/2023 177.00p 180.00p 177.00p 180.00p 5910
15/11/2023 177.00p 178.68p 174.00p 177.00p 10584
14/11/2023 176.00p 182.00p 176.00p 177.00p 12516
13/11/2023 176.00p 182.00p 172.00p 177.00p 2200
10/11/2023 178.00p 178.24p 172.00p 176.00p 5100
09/11/2023 178.00p 182.00p 174.00p 178.00p 2522
08/11/2023 178.00p 185.00p 178.00p 178.00p 149
07/11/2023 178.00p 182.00p 178.00p 178.00p 2599
06/11/2023 177.00p 180.24p 177.00p 178.00p 41
03/11/2023 178.00p 182.00p 178.00p 178.00p 13
02/11/2023 178.00p 182.00p 174.16p 178.00p 1502
01/11/2023 178.00p 179.33p 178.00p 178.00p 0
31/10/2023 178.00p 179.33p 178.00p 178.00p 0
30/10/2023 178.00p 180.24p 178.00p 178.00p 2760
27/10/2023 178.00p 179.33p 178.00p 178.00p 0
26/10/2023 177.00p 180.00p 176.12p 180.00p 1886
25/10/2023 182.00p 182.00p 176.12p 179.00p 59
24/10/2023 179.00p 182.00p 172.20p 180.00p 1490
23/10/2023 177.00p 179.75p 177.00p 179.00p 7
20/10/2023 177.50p 182.00p 170.00p 177.00p 16148
19/10/2023 181.00p 186.00p 181.00p 181.00p 2748
18/10/2023 181.00p 181.00p 181.00p 181.00p 0
17/10/2023 183.00p 183.00p 176.00p 181.00p 2712
16/10/2023 180.00p 188.00p 174.12p 183.00p 122
13/10/2023 179.00p 183.00p 174.00p 183.00p 2922
12/10/2023 178.00p 181.50p 178.00p 181.50p 500
11/10/2023 179.50p 183.00p 173.00p 178.00p 12366
10/10/2023 179.50p 179.50p 174.00p 179.50p 3341
09/10/2023 179.50p 185.00p 179.50p 179.50p 11
06/10/2023 179.50p 182.85p 179.50p 179.50p 7697
05/10/2023 180.50p 183.00p 175.00p 179.50p 10267
04/10/2023 180.50p 180.50p 180.50p 180.50p 0
03/10/2023 182.50p 187.00p 178.09p 182.50p 742
02/10/2023 182.50p 182.50p 182.50p 182.50p 0
29/09/2023 182.50p 182.50p 178.00p 182.50p 0
28/09/2023 182.50p 183.00p 182.50p 182.50p 1688
27/09/2023 182.50p 187.00p 178.00p 182.50p 2737
26/09/2023 181.50p 183.00p 178.00p 182.50p 119
25/09/2023 182.50p 186.00p 177.00p 181.50p 631
22/09/2023 184.50p 187.00p 182.50p 182.50p 4074
21/09/2023 183.00p 184.50p 183.00p 184.50p 401
20/09/2023 183.50p 185.00p 183.00p 185.00p 5600
19/09/2023 179.50p 183.50p 173.00p 183.50p 1519
18/09/2023 181.00p 186.00p 179.50p 179.50p 512
15/09/2023 181.00p 184.00p 176.00p 181.00p 1029
14/09/2023 183.50p 186.00p 173.00p 181.00p 93
13/09/2023 181.50p 188.00p 181.50p 183.50p 29
12/09/2023 181.50p 186.00p 181.50p 181.50p 2530
11/09/2023 181.50p 184.00p 177.09p 181.50p 386
08/09/2023 183.00p 188.00p 181.50p 181.50p 5
07/09/2023 181.00p 186.00p 176.00p 183.00p 113
06/09/2023 181.00p 184.00p 181.00p 181.00p 13
05/09/2023 180.50p 184.00p 174.00p 181.00p 13149
04/09/2023 183.00p 188.00p 178.00p 184.00p 259
01/09/2023 183.00p 183.00p 182.00p 183.00p 296
31/08/2023 183.00p 184.67p 183.00p 183.00p 0
30/08/2023 183.00p 188.00p 178.00p 183.00p 40
29/08/2023 183.00p 184.67p 183.00p 183.00p 0
25/08/2023 177.50p 182.00p 177.50p 182.00p 5573
24/08/2023 177.50p 182.00p 173.09p 177.50p 5187
23/08/2023 177.50p 182.00p 177.50p 177.50p 180
22/08/2023 179.50p 179.50p 172.00p 172.00p 22103
21/08/2023 179.50p 181.00p 179.50p 179.50p 100
18/08/2023 181.50p 181.50p 179.00p 179.50p 2500
17/08/2023 186.50p 186.50p 181.50p 181.50p 5000
16/08/2023 184.50p 184.50p 184.50p 184.50p 0
15/08/2023 184.50p 184.50p 184.50p 184.50p 0
14/08/2023 184.50p 184.50p 184.50p 184.50p 0
11/08/2023 184.00p 184.50p 183.00p 184.50p 2000
10/08/2023 184.50p 184.50p 178.00p 184.00p 25372
09/08/2023 184.50p 184.50p 181.00p 184.50p 2341
08/08/2023 184.50p 184.50p 184.50p 184.50p 0
07/08/2023 184.50p 184.50p 184.50p 184.50p 0
04/08/2023 184.50p 186.00p 183.85p 184.50p 4248
03/08/2023 184.50p 188.00p 181.00p 184.50p 2342
02/08/2023 184.00p 189.00p 184.00p 184.50p 0
01/08/2023 184.50p 188.00p 181.00p 184.50p 105
31/07/2023 184.50p 184.50p 183.33p 184.50p 0
28/07/2023 184.50p 184.50p 180.00p 184.50p 20101
27/07/2023 184.00p 192.00p 182.00p 184.50p 299
26/07/2023 184.00p 184.00p 180.00p 184.00p 13733
25/07/2023 184.00p 184.00p 183.00p 184.00p 0
24/07/2023 184.00p 184.00p 183.00p 184.00p 0
21/07/2023 185.00p 185.00p 183.80p 185.00p 6763
20/07/2023 184.50p 188.00p 180.00p 185.00p 2296
19/07/2023 184.50p 184.50p 184.50p 184.50p 0
18/07/2023 184.50p 184.50p 183.80p 184.50p 251
17/07/2023 184.50p 184.50p 181.00p 184.50p 707
14/07/2023 184.50p 184.50p 184.50p 184.50p 0
13/07/2023 184.50p 188.00p 184.50p 184.50p 45
12/07/2023 184.50p 184.50p 184.50p 184.50p 0
11/07/2023 185.50p 185.50p 181.07p 184.50p 3954
10/07/2023 185.50p 190.00p 185.50p 185.50p 3
07/07/2023 185.50p 190.00p 181.09p 185.50p 6
06/07/2023 186.50p 190.00p 185.50p 185.50p 14
05/07/2023 186.50p 186.50p 182.09p 186.50p 2443
04/07/2023 186.50p 191.00p 182.00p 186.50p 8
03/07/2023 186.50p 186.50p 182.09p 186.50p 19
30/06/2023 185.50p 186.50p 181.09p 186.50p 9207
29/06/2023 186.50p 186.50p 181.00p 185.50p 4000
28/06/2023 186.50p 191.00p 182.00p 186.50p 4672
27/06/2023 188.50p 191.00p 182.00p 186.50p 57
26/06/2023 186.50p 190.00p 181.00p 186.50p 17340
23/06/2023 186.50p 191.00p 186.50p 186.50p 10295
22/06/2023 188.50p 189.00p 186.50p 186.50p 0
21/06/2023 187.50p 187.50p 187.50p 187.50p 0
20/06/2023 187.50p 189.00p 187.50p 187.50p 966
19/06/2023 187.50p 190.00p 187.50p 187.50p 0
16/06/2023 187.00p 191.00p 184.00p 190.00p 2003
15/06/2023 187.00p 191.00p 183.00p 187.00p 84
14/06/2023 188.00p 190.00p 184.08p 188.00p 2235
13/06/2023 188.00p 191.00p 188.00p 188.00p 1
12/06/2023 188.00p 190.00p 184.08p 188.00p 1872
09/06/2023 188.00p 190.00p 188.00p 188.00p 3745
08/06/2023 188.00p 190.00p 184.40p 188.00p 1098
07/06/2023 188.00p 190.00p 188.00p 188.00p 3423
06/06/2023 188.00p 188.00p 184.00p 188.00p 9
05/06/2023 189.00p 189.00p 185.80p 189.00p 2593
02/06/2023 189.00p 193.00p 189.00p 189.00p 38
01/06/2023 189.00p 193.00p 185.00p 189.00p 1943
31/05/2023 189.00p 189.00p 185.00p 189.00p 2976
30/05/2023 191.00p 195.00p 187.00p 191.00p 4363
26/05/2023 191.00p 195.00p 187.00p 191.00p 87
25/05/2023 190.50p 190.50p 190.50p 190.50p 0
24/05/2023 190.50p 195.00p 186.00p 190.50p 7710
23/05/2023 191.00p 193.00p 189.00p 193.00p 8
22/05/2023 188.00p 192.00p 186.00p 191.00p 1014
19/05/2023 189.00p 193.00p 183.00p 188.00p 23641
18/05/2023 189.00p 189.00p 189.00p 189.00p 0
17/05/2023 190.00p 193.00p 189.00p 189.00p 53
16/05/2023 190.00p 194.00p 186.00p 186.00p 6356
15/05/2023 190.00p 190.00p 190.00p 190.00p 0
12/05/2023 190.00p 191.00p 190.00p 190.00p 13070
11/05/2023 190.00p 194.00p 190.00p 190.00p 329
10/05/2023 189.00p 194.00p 186.00p 192.00p 6
09/05/2023 189.00p 193.00p 185.00p 189.00p 95
05/05/2023 189.00p 193.00p 189.00p 189.00p 5150
04/05/2023 191.00p 191.00p 188.00p 189.00p 0
03/05/2023 191.00p 195.00p 191.00p 191.00p 4376
02/05/2023 191.00p 193.00p 191.00p 191.00p 2780
28/04/2023 191.00p 195.00p 191.00p 191.00p 6
27/04/2023 191.00p 193.00p 191.00p 191.00p 2059
26/04/2023 191.00p 195.00p 187.00p 192.50p 8140

*Close Price adjusted for both dividends and splits