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
15/11/2024 195.00p 198.00p 190.00p 195.00p 2580
14/11/2024 195.00p 195.00p 195.00p 195.00p 0
13/11/2024 195.00p 197.50p 195.00p 195.00p 273
12/11/2024 195.00p 200.00p 190.00p 195.00p 1420
11/11/2024 197.00p 200.00p 194.00p 197.00p 445
08/11/2024 195.00p 200.00p 194.30p 197.00p 5039
07/11/2024 193.00p 195.00p 193.00p 195.00p 23
06/11/2024 195.00p 200.00p 186.00p 193.00p 5962
05/11/2024 195.00p 195.00p 190.00p 195.00p 3462
04/11/2024 193.50p 200.00p 190.10p 195.00p 34
01/11/2024 193.50p 196.16p 193.50p 193.50p 2863
31/10/2024 193.50p 197.00p 190.00p 193.50p 50
30/10/2024 193.50p 196.16p 190.00p 193.50p 2158
29/10/2024 198.00p 202.00p 192.00p 193.50p 598
28/10/2024 198.00p 198.00p 194.08p 198.00p 1000
25/10/2024 198.00p 202.00p 194.00p 198.00p 28
24/10/2024 200.00p 202.00p 198.00p 200.00p 20383
23/10/2024 193.50p 200.00p 193.50p 200.00p 2000
22/10/2024 193.50p 193.50p 190.00p 193.50p 11659
21/10/2024 192.50p 195.00p 190.05p 193.50p 3134
18/10/2024 190.00p 194.00p 188.00p 192.50p 36540
17/10/2024 190.00p 192.00p 188.00p 190.00p 27537
16/10/2024 190.00p 190.00p 189.59p 190.00p 11700
15/10/2024 191.00p 192.00p 188.69p 190.00p 38692
14/10/2024 191.00p 192.00p 190.00p 191.00p 686
11/10/2024 196.00p 196.00p 191.81p 192.00p 9103
10/10/2024 196.00p 198.00p 194.00p 196.00p 2725
09/10/2024 197.00p 202.00p 194.00p 196.00p 10
08/10/2024 199.00p 206.00p 196.00p 198.00p 269
07/10/2024 202.00p 206.00p 196.00p 199.00p 98
04/10/2024 202.00p 206.00p 198.00p 202.00p 2506
03/10/2024 202.00p 206.00p 198.00p 202.00p 4609
02/10/2024 202.00p 203.00p 198.00p 202.00p 2501
01/10/2024 202.00p 206.00p 196.00p 202.00p 9025
30/09/2024 200.00p 204.00p 200.00p 202.00p 8952
27/09/2024 200.00p 204.00p 196.00p 200.00p 1297
26/09/2024 200.00p 204.00p 200.00p 200.00p 43
25/09/2024 203.00p 208.00p 196.00p 201.00p 18362
24/09/2024 203.00p 208.00p 198.00p 203.00p 420
23/09/2024 201.00p 208.00p 198.00p 203.00p 633
20/09/2024 205.00p 208.00p 198.00p 198.00p 5374
19/09/2024 204.00p 205.00p 200.00p 205.00p 1105
18/09/2024 202.00p 208.00p 198.00p 204.00p 512
17/09/2024 204.00p 204.00p 198.00p 202.00p 5
16/09/2024 204.00p 205.33p 204.00p 204.00p 0
13/09/2024 204.00p 208.00p 204.00p 204.00p 24
12/09/2024 204.00p 205.00p 200.00p 204.00p 3547
11/09/2024 204.00p 208.00p 200.00p 204.00p 531
10/09/2024 204.00p 204.00p 200.00p 204.00p 3000
09/09/2024 204.00p 208.00p 200.00p 204.00p 37
06/09/2024 204.00p 204.00p 202.67p 204.00p 0
05/09/2024 204.00p 207.04p 204.00p 204.00p 1132
04/09/2024 203.00p 208.00p 203.00p 204.00p 3218
03/09/2024 206.00p 210.00p 200.00p 204.00p 24518
02/09/2024 204.00p 210.00p 198.00p 206.00p 4833
30/08/2024 200.00p 204.00p 196.00p 204.00p 4797
29/08/2024 203.00p 204.00p 198.00p 200.00p 8645
28/08/2024 198.00p 204.00p 198.00p 203.00p 32
27/08/2024 200.00p 204.00p 194.00p 198.00p 497
23/08/2024 200.00p 200.00p 196.40p 200.00p 526
22/08/2024 200.00p 200.00p 196.40p 200.00p 47
21/08/2024 201.00p 204.00p 196.00p 200.00p 49
20/08/2024 203.00p 203.40p 201.00p 201.00p 2700
19/08/2024 199.00p 204.00p 194.00p 203.00p 730
16/08/2024 200.00p 200.00p 197.33p 199.00p 0
15/08/2024 200.00p 200.00p 196.40p 200.00p 1500
14/08/2024 200.00p 204.00p 200.00p 200.00p 20
13/08/2024 202.00p 202.00p 196.40p 200.00p 1017
12/08/2024 195.00p 202.00p 190.00p 202.00p 4654
09/08/2024 195.00p 199.20p 195.00p 198.00p 2472
08/08/2024 195.00p 200.00p 190.00p 195.00p 2062
07/08/2024 195.00p 200.00p 195.00p 195.00p 0
06/08/2024 195.00p 200.00p 190.00p 200.00p 212
05/08/2024 198.00p 198.00p 190.00p 195.00p 300
02/08/2024 205.00p 209.00p 200.00p 202.00p 15295
01/08/2024 199.00p 209.40p 198.00p 207.00p 16031
31/07/2024 199.00p 199.00p 190.50p 199.00p 8284
30/07/2024 199.00p 200.00p 199.00p 199.00p 8495
29/07/2024 195.00p 200.00p 190.00p 199.00p 6311
26/07/2024 193.00p 200.00p 192.00p 198.00p 9554
25/07/2024 193.00p 200.00p 190.06p 193.00p 8784
24/07/2024 190.50p 197.00p 187.00p 197.00p 15084
23/07/2024 187.50p 193.00p 185.00p 190.50p 21459
22/07/2024 187.00p 190.00p 186.00p 189.00p 28515
19/07/2024 185.50p 187.89p 185.50p 187.00p 16211
18/07/2024 187.50p 190.00p 187.00p 187.00p 31320
17/07/2024 190.00p 191.40p 187.50p 187.50p 14846
16/07/2024 196.00p 198.00p 190.00p 190.00p 33951
15/07/2024 195.00p 200.00p 195.00p 196.00p 40
12/07/2024 195.00p 199.00p 193.33p 195.00p 0
11/07/2024 198.00p 200.00p 190.00p 195.00p 47
10/07/2024 195.00p 206.00p 190.00p 195.00p 929
09/07/2024 196.00p 200.00p 190.00p 195.00p 5684
08/07/2024 196.00p 196.00p 192.00p 196.00p 5470
05/07/2024 196.00p 200.00p 196.00p 196.00p 7760
04/07/2024 196.00p 200.00p 192.00p 196.00p 1093
03/07/2024 196.00p 196.00p 192.00p 196.00p 1263
02/07/2024 196.00p 200.00p 190.00p 196.00p 254
01/07/2024 196.00p 200.00p 192.00p 196.00p 5398
28/06/2024 199.00p 199.00p 192.00p 197.00p 90
27/06/2024 199.00p 200.00p 199.00p 200.00p 221
26/06/2024 199.00p 199.00p 192.00p 199.00p 12907
25/06/2024 201.00p 201.00p 196.00p 199.00p 55
24/06/2024 197.00p 202.00p 192.00p 201.00p 2
21/06/2024 197.00p 197.00p 197.00p 197.00p 0
20/06/2024 198.50p 202.00p 195.00p 197.00p 1082
19/06/2024 198.50p 202.00p 195.00p 198.50p 10841
18/06/2024 198.50p 202.00p 195.00p 198.50p 105
17/06/2024 199.50p 199.50p 199.50p 199.50p 0
14/06/2024 203.00p 208.00p 195.00p 199.50p 5464
13/06/2024 203.00p 208.00p 198.00p 203.00p 106
12/06/2024 203.00p 207.00p 198.00p 204.00p 330
11/06/2024 203.00p 207.00p 203.00p 203.00p 398
10/06/2024 203.00p 203.00p 199.00p 203.00p 1000
07/06/2024 203.00p 208.00p 203.00p 203.00p 500
06/06/2024 202.00p 208.00p 198.00p 203.00p 32
05/06/2024 203.00p 203.00p 202.00p 202.00p 0
04/06/2024 204.00p 208.00p 198.00p 202.00p 2004
03/06/2024 204.00p 208.00p 204.00p 204.00p 436
31/05/2024 203.00p 207.90p 203.00p 203.00p 236
30/05/2024 203.00p 203.00p 203.00p 203.00p 0
29/05/2024 203.00p 203.00p 199.00p 203.00p 1738
28/05/2024 202.00p 203.00p 198.10p 203.00p 553
24/05/2024 204.00p 207.00p 202.00p 202.00p 4805
23/05/2024 206.00p 206.00p 204.00p 204.00p 3178
22/05/2024 203.00p 206.00p 199.25p 206.00p 5900
21/05/2024 201.00p 206.00p 196.00p 205.00p 4
20/05/2024 203.00p 205.85p 200.75p 203.00p 1048
17/05/2024 203.00p 203.00p 200.75p 203.00p 1485
16/05/2024 203.00p 205.85p 203.00p 203.00p 120
15/05/2024 195.00p 204.00p 195.00p 203.00p 19
14/05/2024 195.00p 197.85p 192.75p 195.00p 4154
13/05/2024 197.00p 198.00p 192.06p 195.00p 6411
10/05/2024 193.00p 198.00p 190.80p 197.00p 3086
09/05/2024 193.50p 202.00p 189.00p 202.00p 5074
08/05/2024 187.50p 196.00p 187.50p 196.00p 6718
07/05/2024 187.00p 189.00p 185.24p 187.50p 13091
03/05/2024 186.50p 189.00p 186.50p 188.50p 8005
02/05/2024 186.50p 188.25p 184.00p 186.50p 7220
01/05/2024 186.50p 189.00p 184.00p 186.50p 63
30/04/2024 186.50p 187.50p 184.00p 186.50p 0
29/04/2024 186.50p 189.00p 184.00p 187.50p 3727
26/04/2024 188.50p 188.50p 185.00p 186.50p 1165
25/04/2024 186.00p 188.50p 186.00p 188.50p 1055
24/04/2024 188.50p 188.85p 186.00p 186.00p 8084
23/04/2024 186.50p 189.00p 182.05p 188.50p 13731
22/04/2024 184.00p 186.50p 181.00p 186.50p 200
19/04/2024 183.50p 187.00p 180.84p 186.00p 8765
18/04/2024 183.50p 185.50p 182.00p 185.50p 111
17/04/2024 181.00p 185.00p 181.00p 185.00p 4780
16/04/2024 180.00p 187.00p 177.00p 183.00p 7964
15/04/2024 181.50p 183.00p 181.50p 183.00p 24799
12/04/2024 181.50p 187.00p 179.10p 181.50p 15258
11/04/2024 183.00p 187.00p 177.00p 181.50p 23238
10/04/2024 182.00p 184.00p 182.00p 183.00p 10774
09/04/2024 182.00p 184.00p 179.00p 182.00p 14133
08/04/2024 183.50p 186.00p 177.00p 182.00p 16227
05/04/2024 182.50p 184.00p 182.00p 183.50p 1100
04/04/2024 185.00p 185.00p 184.00p 185.00p 339
03/04/2024 179.50p 185.33p 178.67p 185.00p 0
02/04/2024 183.00p 187.00p 177.00p 180.00p 11117
28/03/2024 179.00p 185.00p 179.00p 183.00p 6773
27/03/2024 179.00p 179.00p 179.00p 179.00p 0
26/03/2024 179.00p 185.00p 175.00p 179.00p 20415
25/03/2024 179.00p 185.00p 175.00p 179.00p 2135
22/03/2024 179.00p 180.25p 179.00p 179.00p 8821
21/03/2024 180.00p 185.00p 177.00p 179.00p 293334
20/03/2024 179.00p 179.00p 179.00p 180.00p 4717
19/03/2024 179.00p 185.00p 175.00p 179.00p 12562
18/03/2024 179.00p 185.00p 179.00p 179.00p 365
15/03/2024 179.00p 180.88p 179.00p 179.00p 5045
14/03/2024 179.00p 180.88p 177.00p 179.00p 7251
13/03/2024 179.50p 180.88p 175.00p 179.00p 12758
12/03/2024 180.50p 181.00p 175.00p 179.50p 3
11/03/2024 178.00p 181.00p 178.00p 180.50p 22595
08/03/2024 179.00p 181.00p 178.00p 179.50p 9038
07/03/2024 179.50p 185.00p 179.00p 179.00p 10049
06/03/2024 178.50p 181.00p 175.00p 179.50p 21
05/03/2024 177.50p 181.00p 177.50p 178.50p 2019
04/03/2024 177.50p 185.00p 175.00p 179.00p 53
01/03/2024 178.00p 188.00p 176.00p 188.00p 10357
29/02/2024 179.00p 180.00p 176.00p 178.00p 2988
28/02/2024 180.00p 180.00p 175.00p 179.00p 223
27/02/2024 178.00p 185.00p 178.00p 179.50p 5588
26/02/2024 178.00p 185.00p 176.04p 178.00p 15869
23/02/2024 178.00p 178.00p 178.00p 178.00p 0
22/02/2024 178.00p 178.00p 178.00p 178.00p 1
21/02/2024 177.50p 178.00p 175.00p 178.00p 5703
20/02/2024 177.50p 180.00p 175.00p 177.50p 8336
19/02/2024 177.50p 180.00p 176.00p 177.50p 1419
16/02/2024 177.50p 177.50p 177.23p 177.50p 1708
15/02/2024 177.50p 177.50p 177.23p 177.50p 1100
14/02/2024 177.50p 178.00p 177.50p 177.50p 400
13/02/2024 179.00p 180.00p 175.00p 177.50p 21346
12/02/2024 179.00p 179.00p 177.00p 179.00p 500
09/02/2024 178.50p 179.00p 177.00p 179.00p 550
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

*Close Price adjusted for both dividends and splits