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:
- 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
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Blackrock Income And Growth Investment Trust (BRIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2018 | 185.00p | 185.00p | 182.00p | 184.00p | 1685 |
| 29/11/2018 | 184.00p | 185.00p | 184.00p | 185.00p | 80 |
| 28/11/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 27/11/2018 | 182.00p | 184.00p | 182.00p | 184.00p | 89 |
| 26/11/2018 | 182.00p | 182.96p | 182.00p | 182.00p | 879 |
| 23/11/2018 | 182.00p | 182.96p | 182.00p | 182.00p | 9 |
| 22/11/2018 | 182.00p | 182.96p | 180.04p | 182.00p | 71 |
| 21/11/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 20/11/2018 | 182.00p | 184.00p | 182.00p | 182.00p | 4069 |
| 19/11/2018 | 184.00p | 184.00p | 183.00p | 184.00p | 0 |
| 16/11/2018 | 180.00p | 184.00p | 180.00p | 184.00p | 940 |
| 15/11/2018 | 181.00p | 182.96p | 180.00p | 180.00p | 135 |
| 14/11/2018 | 183.00p | 183.00p | 179.40p | 181.00p | 1654 |
| 13/11/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 12/11/2018 | 183.00p | 185.00p | 183.00p | 183.00p | 1171 |
| 09/11/2018 | 184.50p | 184.50p | 183.00p | 183.00p | 0 |
| 08/11/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 4465 |
| 07/11/2018 | 185.00p | 186.00p | 184.00p | 185.00p | 3160 |
| 06/11/2018 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 05/11/2018 | 184.50p | 186.00p | 184.50p | 185.00p | 264 |
| 02/11/2018 | 185.00p | 185.50p | 183.00p | 184.50p | 10584 |
| 01/11/2018 | 183.00p | 185.00p | 182.50p | 185.00p | 0 |
| 31/10/2018 | 182.00p | 183.00p | 181.00p | 183.00p | 5557 |
| 30/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 700 |
| 29/10/2018 | 180.00p | 182.00p | 180.00p | 182.00p | 1604 |
| 26/10/2018 | 179.00p | 179.00p | 177.40p | 178.00p | 1000 |
| 25/10/2018 | 183.00p | 183.00p | 179.00p | 181.00p | 3462 |
| 24/10/2018 | 183.50p | 186.00p | 183.50p | 183.50p | 5354 |
| 23/10/2018 | 188.00p | 188.00p | 182.00p | 183.50p | 1500 |
| 22/10/2018 | 188.00p | 190.00p | 186.00p | 188.00p | 343 |
| 19/10/2018 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 18/10/2018 | 188.00p | 188.00p | 186.00p | 188.00p | 1000 |
| 17/10/2018 | 190.00p | 192.00p | 186.25p | 188.00p | 3540 |
| 16/10/2018 | 190.00p | 192.00p | 189.50p | 189.50p | 97 |
| 15/10/2018 | 194.00p | 194.00p | 190.00p | 190.00p | 1131 |
| 12/10/2018 | 194.00p | 196.00p | 194.00p | 194.00p | 96 |
| 11/10/2018 | 191.50p | 194.00p | 191.00p | 193.00p | 1605 |
| 10/10/2018 | 200.00p | 201.80p | 196.00p | 196.00p | 1074 |
| 09/10/2018 | 200.00p | 200.00p | 198.44p | 200.00p | 600 |
| 08/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 83000 |
| 05/10/2018 | 202.00p | 202.00p | 197.50p | 200.00p | 0 |
| 04/10/2018 | 203.00p | 203.00p | 199.50p | 202.00p | 5000 |
| 03/10/2018 | 199.00p | 203.00p | 198.00p | 203.00p | 300 |
| 02/10/2018 | 196.50p | 199.00p | 196.50p | 199.00p | 1308 |
| 01/10/2018 | 197.00p | 197.78p | 196.50p | 196.50p | 1537 |
| 28/09/2018 | 197.00p | 198.00p | 195.00p | 197.00p | 0 |
| 27/09/2018 | 200.00p | 201.00p | 196.00p | 197.00p | 67100 |
| 26/09/2018 | 200.00p | 201.56p | 198.00p | 200.00p | 5352 |
| 25/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 708 |
| 24/09/2018 | 200.00p | 201.56p | 200.00p | 200.00p | 1486 |
| 21/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 5077 |
| 20/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/09/2018 | 200.00p | 201.00p | 200.00p | 200.00p | 0 |
| 17/09/2018 | 201.00p | 201.78p | 201.00p | 201.00p | 490 |
| 14/09/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 13/09/2018 | 202.00p | 205.00p | 201.00p | 201.00p | 4050 |
| 12/09/2018 | 202.00p | 203.56p | 202.00p | 202.00p | 2514 |
| 11/09/2018 | 205.00p | 205.00p | 202.00p | 202.00p | 1076 |
| 10/09/2018 | 202.00p | 203.56p | 200.04p | 202.00p | 5125 |
| 07/09/2018 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 06/09/2018 | 204.00p | 204.00p | 202.00p | 202.00p | 1120 |
| 05/09/2018 | 204.00p | 204.00p | 202.04p | 204.00p | 3301 |
| 04/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 8 |
| 03/09/2018 | 204.00p | 206.00p | 204.00p | 204.00p | 3534 |
| 31/08/2018 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 30/08/2018 | 206.00p | 206.00p | 204.44p | 206.00p | 19 |
| 29/08/2018 | 205.00p | 206.00p | 204.10p | 206.00p | 2431 |
| 28/08/2018 | 205.00p | 205.00p | 204.22p | 205.00p | 250 |
| 24/08/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 9803 |
| 23/08/2018 | 204.00p | 204.00p | 202.44p | 204.00p | 2939 |
| 22/08/2018 | 202.00p | 204.00p | 202.00p | 204.00p | 1863 |
| 21/08/2018 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 20/08/2018 | 201.00p | 202.00p | 200.44p | 202.00p | 442 |
| 17/08/2018 | 202.00p | 204.00p | 201.00p | 201.00p | 2438 |
| 16/08/2018 | 201.00p | 203.96p | 201.00p | 202.00p | 91 |
| 15/08/2018 | 204.00p | 204.00p | 201.00p | 201.00p | 0 |
| 14/08/2018 | 204.00p | 205.00p | 204.00p | 204.00p | 1935 |
| 13/08/2018 | 204.00p | 205.00p | 202.44p | 204.00p | 3315 |
| 10/08/2018 | 204.00p | 205.00p | 202.44p | 204.00p | 2112 |
| 09/08/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 4897 |
| 08/08/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 07/08/2018 | 203.00p | 204.00p | 202.00p | 204.00p | 2835 |
| 06/08/2018 | 203.00p | 203.00p | 202.02p | 203.00p | 644 |
| 03/08/2018 | 201.00p | 203.00p | 200.00p | 203.00p | 3141 |
| 02/08/2018 | 202.00p | 202.00p | 200.04p | 201.00p | 2499 |
| 01/08/2018 | 205.00p | 205.00p | 202.00p | 202.00p | 10000 |
| 31/07/2018 | 204.00p | 205.00p | 203.00p | 205.00p | 0 |
| 30/07/2018 | 202.00p | 204.00p | 202.00p | 204.00p | 200 |
| 27/07/2018 | 204.00p | 204.00p | 200.04p | 202.00p | 66 |
| 26/07/2018 | 208.00p | 208.00p | 204.00p | 204.00p | 8450 |
| 25/07/2018 | 209.00p | 209.00p | 208.00p | 208.00p | 117 |
| 24/07/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 23/07/2018 | 209.00p | 209.12p | 208.10p | 209.00p | 2023 |
| 20/07/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 19/07/2018 | 208.00p | 209.00p | 208.00p | 209.00p | 0 |
| 18/07/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 17/07/2018 | 207.00p | 208.00p | 208.00p | 208.00p | 0 |
| 16/07/2018 | 209.00p | 209.00p | 208.00p | 208.00p | 1809 |
| 13/07/2018 | 208.00p | 209.00p | 208.00p | 209.00p | 2516 |
| 12/07/2018 | 208.00p | 208.00p | 206.20p | 208.00p | 4150 |
| 11/07/2018 | 209.00p | 209.12p | 206.20p | 208.00p | 3649 |
| 10/07/2018 | 206.00p | 209.00p | 205.00p | 209.00p | 0 |
| 09/07/2018 | 206.00p | 207.08p | 206.00p | 206.00p | 66 |
| 06/07/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 05/07/2018 | 206.00p | 207.08p | 204.00p | 206.00p | 11195 |
| 04/07/2018 | 206.00p | 207.08p | 206.00p | 206.00p | 177 |
| 03/07/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 02/07/2018 | 207.00p | 207.08p | 204.00p | 206.00p | 6563 |
| 29/06/2018 | 209.00p | 209.00p | 207.00p | 208.00p | 0 |
| 28/06/2018 | 206.00p | 207.00p | 204.00p | 207.00p | 0 |
| 27/06/2018 | 206.00p | 206.00p | 202.00p | 206.00p | 2527 |
| 26/06/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 3700 |
| 25/06/2018 | 208.00p | 209.00p | 206.00p | 206.00p | 0 |
| 22/06/2018 | 209.00p | 209.56p | 209.00p | 209.00p | 203 |
| 21/06/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 20/06/2018 | 209.00p | 209.00p | 208.22p | 209.00p | 5483 |
| 19/06/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 18/06/2018 | 209.00p | 209.98p | 208.22p | 209.00p | 2236 |
| 15/06/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 14/06/2018 | 209.00p | 209.78p | 208.00p | 209.00p | 3240 |
| 13/06/2018 | 208.00p | 209.00p | 206.00p | 209.00p | 0 |
| 12/06/2018 | 208.00p | 209.56p | 206.80p | 208.00p | 4466 |
| 11/06/2018 | 208.00p | 210.00p | 208.00p | 208.00p | 4108 |
| 08/06/2018 | 209.00p | 209.96p | 208.00p | 208.00p | 188 |
| 07/06/2018 | 208.00p | 209.00p | 205.00p | 209.00p | 7000 |
| 06/06/2018 | 208.00p | 209.96p | 208.00p | 208.00p | 188 |
| 05/06/2018 | 208.00p | 210.00p | 208.00p | 208.00p | 1809 |
| 04/06/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 7142 |
| 01/06/2018 | 204.00p | 208.00p | 204.00p | 208.00p | 6800 |
| 31/05/2018 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 30/05/2018 | 206.00p | 207.96p | 206.00p | 206.00p | 236 |
| 29/05/2018 | 208.00p | 208.00p | 206.00p | 206.00p | 0 |
| 25/05/2018 | 206.00p | 209.00p | 204.00p | 208.00p | 10000 |
| 24/05/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 23/05/2018 | 206.00p | 208.00p | 206.00p | 206.00p | 951 |
| 22/05/2018 | 206.00p | 206.68p | 204.04p | 206.00p | 470 |
| 21/05/2018 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 18/05/2018 | 208.00p | 208.00p | 206.00p | 206.00p | 632 |
| 17/05/2018 | 204.00p | 208.00p | 202.04p | 208.00p | 69 |
| 16/05/2018 | 204.00p | 205.00p | 204.00p | 204.00p | 722 |
| 15/05/2018 | 204.00p | 206.00p | 204.00p | 204.00p | 9600 |
| 14/05/2018 | 206.00p | 206.00p | 204.00p | 206.00p | 4000 |
| 11/05/2018 | 205.00p | 206.00p | 204.00p | 206.00p | 5130 |
| 10/05/2018 | 200.00p | 205.00p | 199.98p | 205.00p | 2015 |
| 09/05/2018 | 198.00p | 199.00p | 195.00p | 199.00p | 25276 |
| 08/05/2018 | 197.00p | 199.00p | 195.04p | 198.00p | 2529 |
| 04/05/2018 | 197.00p | 199.00p | 195.04p | 197.00p | 2918 |
| 03/05/2018 | 199.00p | 199.00p | 197.00p | 197.00p | 491 |
| 02/05/2018 | 199.00p | 199.00p | 198.00p | 199.00p | 690 |
| 01/05/2018 | 196.00p | 199.00p | 194.00p | 199.00p | 0 |
| 30/04/2018 | 196.00p | 198.00p | 196.00p | 196.00p | 4539 |
| 27/04/2018 | 196.00p | 198.00p | 196.00p | 196.00p | 1746 |
| 26/04/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 5000 |
| 25/04/2018 | 198.00p | 198.00p | 194.50p | 196.00p | 11326 |
| 24/04/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 214 |
| 23/04/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 24 |
| 20/04/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/04/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 1024 |
| 18/04/2018 | 196.00p | 198.00p | 194.00p | 198.00p | 0 |
| 17/04/2018 | 197.00p | 197.00p | 195.00p | 196.00p | 1009 |
| 16/04/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 4020 |
| 13/04/2018 | 198.00p | 198.68p | 197.00p | 197.00p | 150 |
| 12/04/2018 | 195.00p | 198.00p | 193.50p | 198.00p | 0 |
| 11/04/2018 | 190.00p | 194.00p | 190.00p | 194.00p | 1032 |
| 10/04/2018 | 190.00p | 190.00p | 188.00p | 190.00p | 1200 |
| 09/04/2018 | 190.00p | 191.96p | 190.00p | 190.00p | 512 |
| 06/04/2018 | 191.00p | 192.00p | 190.00p | 190.00p | 4746 |
| 05/04/2018 | 189.00p | 191.00p | 188.00p | 191.00p | 0 |
| 04/04/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 4995 |
| 03/04/2018 | 187.00p | 189.00p | 187.00p | 189.00p | 326 |
| 29/03/2018 | 187.00p | 189.97p | 187.00p | 189.00p | 4238 |
| 28/03/2018 | 190.00p | 191.96p | 185.00p | 187.00p | 2560 |
| 27/03/2018 | 192.00p | 192.00p | 189.00p | 191.00p | 1550 |
| 26/03/2018 | 188.50p | 190.97p | 188.00p | 189.00p | 3118 |
| 23/03/2018 | 188.00p | 188.99p | 188.00p | 188.50p | 1936 |
| 22/03/2018 | 191.00p | 191.96p | 189.00p | 189.00p | 206 |
| 21/03/2018 | 193.00p | 193.00p | 190.00p | 191.50p | 1326 |
| 20/03/2018 | 193.00p | 193.00p | 193.00p | 193.00p | 7406 |
| 19/03/2018 | 194.00p | 194.00p | 191.04p | 193.00p | 98 |
| 16/03/2018 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 15/03/2018 | 194.00p | 194.00p | 192.00p | 194.00p | 2733 |
| 14/03/2018 | 194.00p | 195.95p | 194.00p | 194.00p | 177 |
| 13/03/2018 | 195.00p | 196.00p | 193.00p | 194.00p | 7457 |
| 12/03/2018 | 196.00p | 196.00p | 195.00p | 195.00p | 2216 |
| 09/03/2018 | 193.00p | 196.00p | 191.00p | 195.00p | 4810 |
| 08/03/2018 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 07/03/2018 | 193.00p | 194.96p | 193.00p | 193.00p | 48 |
| 06/03/2018 | 193.00p | 193.00p | 192.00p | 193.00p | 5000 |
| 05/03/2018 | 192.00p | 194.00p | 190.00p | 192.00p | 3102 |
| 02/03/2018 | 194.00p | 194.50p | 192.00p | 192.00p | 0 |
| 01/03/2018 | 195.00p | 196.00p | 193.50p | 194.00p | 0 |
| 28/02/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/02/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/02/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/02/2018 | 195.00p | 195.00p | 193.00p | 195.00p | 1093 |
| 22/02/2018 | 195.00p | 196.00p | 195.00p | 195.00p | 500 |
| 21/02/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 20/02/2018 | 195.00p | 197.00p | 196.00p | 196.00p | 7559 |
| 19/02/2018 | 195.00p | 196.00p | 194.00p | 196.00p | 1007 |
*Close Price adjusted for both dividends and splits