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
25/11/2009 126.00p 126.00p 126.00p 126.00p 0
24/11/2009 126.00p 126.00p 126.00p 126.00p 0
23/11/2009 125.00p 126.00p 124.00p 126.00p 766
20/11/2009 128.50p 128.50p 125.00p 125.00p 0
19/11/2009 128.50p 128.50p 128.50p 128.50p 0
18/11/2009 128.50p 128.50p 128.50p 128.50p 0
17/11/2009 128.50p 128.50p 126.50p 128.50p 396
16/11/2009 127.00p 129.50p 127.00p 128.50p 755
13/11/2009 127.00p 127.00p 124.00p 127.00p 62213
12/11/2009 127.00p 127.00p 125.00p 127.00p 5856
11/11/2009 124.25p 129.00p 124.25p 127.00p 2304
10/11/2009 124.25p 124.25p 124.25p 124.25p 0
09/11/2009 124.25p 124.25p 122.25p 124.25p 4356
06/11/2009 122.50p 124.25p 119.00p 124.25p 1755
05/11/2009 122.50p 122.50p 122.50p 122.50p 0
04/11/2009 123.50p 123.50p 122.50p 122.50p 228
03/11/2009 123.50p 123.50p 123.50p 123.50p 0
02/11/2009 123.50p 123.50p 121.50p 123.50p 168
30/10/2009 123.50p 123.50p 123.50p 123.50p 0
29/10/2009 121.00p 123.50p 121.00p 123.50p 0
28/10/2009 126.00p 126.00p 121.00p 121.00p 0
27/10/2009 126.00p 126.00p 126.00p 126.00p 0
26/10/2009 126.00p 126.00p 124.00p 126.00p 7171
23/10/2009 122.00p 125.00p 122.00p 125.00p 0
22/10/2009 123.00p 122.00p 121.00p 122.00p 2050
21/10/2009 127.50p 127.50p 124.50p 124.50p 0
20/10/2009 127.00p 127.50p 125.50p 127.50p 1342
19/10/2009 126.00p 128.00p 124.00p 127.00p 12820
16/10/2009 126.00p 126.00p 126.00p 126.00p 0
15/10/2009 126.00p 126.00p 126.00p 126.00p 0
14/10/2009 125.00p 125.00p 123.00p 125.00p 4724
13/10/2009 125.00p 125.00p 125.00p 125.00p 0
12/10/2009 123.00p 124.00p 121.00p 123.00p 2400
09/10/2009 123.00p 123.00p 121.00p 123.00p 153
08/10/2009 123.00p 123.00p 123.00p 123.00p 0
07/10/2009 121.00p 123.00p 121.00p 123.00p 0
06/10/2009 121.00p 121.00p 119.00p 121.00p 17312
05/10/2009 121.00p 121.00p 119.00p 121.00p 2534
02/10/2009 122.00p 122.00p 120.00p 121.00p 0
01/10/2009 122.00p 122.00p 122.00p 122.00p 0
30/09/2009 122.00p 122.00p 122.00p 122.00p 0
29/09/2009 121.00p 122.00p 121.00p 122.00p 35559
28/09/2009 121.00p 123.00p 119.00p 121.00p 1030
25/09/2009 121.00p 121.00p 121.00p 121.00p 0
24/09/2009 124.50p 124.50p 121.00p 121.00p 0
23/09/2009 124.50p 124.50p 121.50p 124.50p 2176
22/09/2009 123.00p 124.50p 123.00p 124.50p 0
21/09/2009 123.00p 123.00p 123.00p 123.00p 0

*Close Price adjusted for both dividends and splits