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
06/01/2017 194.75p 194.75p 193.52p 194.25p 6868
05/01/2017 194.25p 194.95p 194.25p 194.75p 3816
04/01/2017 194.00p 194.25p 193.52p 194.25p 1185
03/01/2017 189.25p 194.00p 189.25p 194.00p 9045
30/12/2016 189.25p 189.25p 189.25p 189.25p 0
29/12/2016 189.25p 189.75p 189.25p 189.25p 0
28/12/2016 189.75p 190.00p 189.75p 189.75p 1274
23/12/2016 189.75p 190.00p 189.50p 189.75p 54024
22/12/2016 189.75p 189.75p 189.50p 189.75p 1725
21/12/2016 191.00p 191.00p 189.51p 189.75p 1218
20/12/2016 189.50p 189.50p 189.50p 189.50p 0
19/12/2016 189.50p 189.50p 189.25p 189.50p 0
16/12/2016 189.25p 190.00p 189.25p 189.25p 4579
15/12/2016 186.50p 189.25p 186.50p 189.25p 0
14/12/2016 186.50p 188.06p 186.50p 186.50p 1063
13/12/2016 184.25p 186.50p 184.25p 186.50p 0
12/12/2016 184.25p 184.25p 184.25p 184.25p 0
09/12/2016 183.00p 184.25p 180.50p 184.25p 22773
08/12/2016 184.00p 185.92p 182.00p 183.00p 18022
07/12/2016 184.00p 184.00p 184.00p 184.00p 0
06/12/2016 184.00p 186.00p 184.00p 184.00p 2728
05/12/2016 181.50p 184.00p 181.50p 184.00p 0
02/12/2016 182.50p 184.50p 182.50p 182.50p 1606
01/12/2016 183.50p 183.50p 181.03p 182.50p 7192
30/11/2016 183.50p 183.50p 183.50p 183.50p 0
29/11/2016 184.00p 186.00p 182.00p 183.50p 9253
28/11/2016 184.00p 184.00p 184.00p 184.00p 0
25/11/2016 184.00p 186.00p 184.00p 184.00p 4409
24/11/2016 184.00p 184.00p 182.00p 184.00p 3333
23/11/2016 184.00p 184.00p 184.00p 184.00p 0
22/11/2016 184.00p 185.96p 184.00p 184.00p 89
21/11/2016 184.00p 184.68p 184.00p 184.00p 800
18/11/2016 185.00p 185.00p 184.00p 184.00p 0
17/11/2016 185.00p 185.00p 185.00p 185.00p 0
16/11/2016 185.00p 185.00p 185.00p 185.00p 0
15/11/2016 185.50p 186.50p 184.00p 185.00p 0
14/11/2016 185.00p 185.00p 185.00p 185.00p 0
11/11/2016 186.00p 187.00p 185.00p 185.00p 3185
10/11/2016 187.00p 187.00p 185.00p 186.00p 2959
09/11/2016 184.00p 185.00p 183.00p 185.00p 9891
08/11/2016 185.00p 185.00p 185.00p 185.00p 0
07/11/2016 185.00p 185.00p 184.32p 185.00p 709
04/11/2016 185.00p 185.00p 185.00p 185.00p 0
03/11/2016 185.00p 185.00p 185.00p 185.00p 0
02/11/2016 187.00p 187.00p 185.00p 185.00p 0
01/11/2016 185.00p 187.00p 185.00p 187.00p 0
31/10/2016 185.00p 185.00p 185.00p 185.00p 0
28/10/2016 185.00p 185.00p 185.00p 185.00p 0
27/10/2016 186.75p 186.75p 185.00p 185.00p 256146
26/10/2016 188.00p 188.00p 186.66p 186.75p 2679
25/10/2016 188.00p 190.00p 188.00p 188.00p 1279
24/10/2016 188.00p 188.00p 188.00p 188.00p 0
21/10/2016 188.00p 190.00p 188.00p 188.00p 1863
20/10/2016 188.00p 190.00p 187.00p 188.00p 2583
19/10/2016 188.00p 189.00p 187.32p 188.00p 347
18/10/2016 187.75p 188.00p 186.00p 188.00p 13415
17/10/2016 188.50p 188.50p 188.50p 188.50p 0
14/10/2016 188.50p 188.50p 188.50p 188.50p 0
13/10/2016 190.00p 191.00p 188.50p 188.50p 23
12/10/2016 191.00p 191.00p 189.75p 190.00p 0
11/10/2016 191.00p 191.00p 191.00p 191.00p 0
10/10/2016 191.00p 191.00p 191.00p 191.00p 0
07/10/2016 191.50p 191.50p 189.44p 191.00p 7315
06/10/2016 191.50p 193.50p 191.50p 191.50p 6809
05/10/2016 189.75p 191.50p 188.19p 191.50p 200
04/10/2016 189.50p 190.50p 189.50p 190.50p 0
03/10/2016 188.00p 189.50p 188.00p 189.50p 0
30/09/2016 190.00p 190.00p 188.00p 188.00p 0
29/09/2016 189.00p 191.56p 189.00p 190.00p 3000
28/09/2016 189.00p 189.00p 187.00p 189.00p 3500
27/09/2016 189.00p 189.00p 187.00p 189.00p 1178
26/09/2016 190.50p 191.00p 189.00p 189.00p 1274
23/09/2016 190.50p 191.67p 189.00p 190.50p 1180
22/09/2016 189.00p 190.88p 189.00p 190.50p 690
21/09/2016 188.00p 189.00p 187.00p 189.00p 2000
20/09/2016 188.00p 188.50p 188.00p 188.00p 2652
19/09/2016 187.00p 188.00p 186.00p 188.00p 0
16/09/2016 186.00p 186.00p 184.00p 186.00p 3227
15/09/2016 186.00p 186.00p 184.50p 186.00p 1143
14/09/2016 186.00p 186.00p 186.00p 186.00p 0
13/09/2016 186.00p 187.00p 186.00p 186.00p 873
12/09/2016 188.00p 188.00p 186.00p 186.00p 1050
09/09/2016 190.00p 190.00p 190.00p 190.00p 0
08/09/2016 190.00p 190.00p 188.00p 190.00p 613
07/09/2016 190.00p 190.00p 188.04p 190.00p 41
06/09/2016 190.00p 191.56p 188.50p 190.00p 4101
05/09/2016 190.00p 191.56p 188.04p 190.00p 1950
02/09/2016 187.00p 190.00p 187.00p 190.00p 14203
01/09/2016 187.00p 187.00p 186.00p 187.00p 0
31/08/2016 186.00p 187.56p 186.00p 186.00p 2000
30/08/2016 186.00p 186.00p 184.04p 186.00p 729
26/08/2016 186.75p 187.55p 186.75p 186.75p 4100
25/08/2016 188.50p 188.75p 184.79p 186.75p 9677
24/08/2016 188.50p 190.06p 188.50p 188.50p 1043
23/08/2016 187.00p 188.50p 187.00p 188.50p 0
22/08/2016 187.00p 189.00p 187.00p 187.00p 4600
19/08/2016 187.50p 188.56p 185.50p 187.00p 15939
18/08/2016 187.50p 187.50p 185.54p 187.50p 750
17/08/2016 188.00p 188.00p 185.50p 187.50p 23336
16/08/2016 184.75p 189.56p 184.50p 188.00p 19364
15/08/2016 184.75p 184.75p 184.50p 184.75p 5800
12/08/2016 184.50p 184.75p 184.50p 184.75p 2688
11/08/2016 184.00p 184.50p 184.00p 184.50p 14800
10/08/2016 183.50p 184.00p 182.03p 184.00p 3437
09/08/2016 182.00p 184.01p 182.00p 183.75p 8379
08/08/2016 182.00p 182.00p 182.00p 182.00p 0
05/08/2016 180.00p 182.00p 180.00p 182.00p 5000
04/08/2016 180.00p 180.00p 180.00p 180.00p 0
03/08/2016 181.00p 181.00p 178.00p 180.00p 4000
02/08/2016 181.00p 182.00p 181.00p 181.00p 0
01/08/2016 182.00p 182.00p 180.00p 182.00p 7042
29/07/2016 181.00p 181.00p 179.40p 181.00p 3056
28/07/2016 181.00p 181.00p 181.00p 181.00p 0
27/07/2016 179.00p 182.96p 179.00p 181.00p 500
26/07/2016 178.75p 179.00p 177.00p 179.00p 7023
25/07/2016 178.25p 180.50p 178.25p 178.75p 14230
22/07/2016 178.25p 178.25p 178.25p 178.25p 0
21/07/2016 178.25p 180.00p 176.50p 178.25p 7442
20/07/2016 178.00p 178.25p 177.25p 178.25p 0
19/07/2016 177.25p 177.25p 177.25p 177.25p 0
18/07/2016 177.25p 177.25p 177.25p 177.25p 0
15/07/2016 175.63p 177.25p 175.25p 177.25p 1983
14/07/2016 175.50p 175.63p 175.50p 175.63p 1221
13/07/2016 177.50p 177.85p 177.00p 177.50p 3902
12/07/2016 177.25p 177.50p 176.50p 177.50p 382
11/07/2016 176.50p 177.70p 176.50p 177.25p 8847
08/07/2016 174.50p 175.90p 172.50p 175.50p 9870
07/07/2016 174.50p 175.90p 174.50p 174.50p 360
06/07/2016 175.50p 175.90p 173.50p 174.50p 20996
05/07/2016 175.50p 177.50p 173.50p 175.50p 1894
04/07/2016 176.00p 177.50p 173.50p 175.50p 10322
01/07/2016 171.00p 176.00p 171.00p 176.00p 5000
30/06/2016 171.00p 171.00p 171.00p 171.00p 0
29/06/2016 171.00p 171.00p 169.00p 171.00p 28
28/06/2016 171.50p 171.50p 171.00p 171.00p 0
27/06/2016 173.00p 173.00p 171.50p 171.50p 2450
24/06/2016 168.50p 173.00p 168.50p 173.00p 1058
23/06/2016 178.75p 180.50p 178.00p 180.50p 10600
22/06/2016 176.00p 178.75p 176.00p 178.75p 0
21/06/2016 174.50p 176.00p 174.50p 176.00p 0
20/06/2016 173.25p 176.00p 173.00p 174.50p 5954
17/06/2016 172.25p 172.25p 172.25p 172.25p 0
16/06/2016 172.25p 172.50p 172.25p 172.25p 0
15/06/2016 172.50p 172.50p 172.00p 172.50p 1364
14/06/2016 174.50p 174.50p 172.00p 172.50p 7169
13/06/2016 176.00p 176.00p 175.00p 175.50p 11088
10/06/2016 179.00p 179.00p 175.00p 176.00p 5000
09/06/2016 179.50p 180.00p 179.00p 179.00p 0
08/06/2016 180.00p 180.00p 178.50p 180.00p 24339
07/06/2016 179.75p 180.00p 178.50p 180.00p 2500
06/06/2016 178.00p 179.75p 177.00p 179.75p 4990
03/06/2016 178.00p 179.00p 178.00p 178.00p 0
02/06/2016 178.00p 178.00p 176.50p 178.00p 3900
01/06/2016 179.50p 179.50p 176.50p 178.00p 16449
31/05/2016 179.50p 180.00p 179.50p 180.00p 0
27/05/2016 179.50p 179.86p 178.00p 179.50p 935
26/05/2016 179.50p 179.50p 179.50p 179.50p 0
25/05/2016 176.75p 180.00p 175.50p 179.50p 16044
24/05/2016 175.75p 176.75p 174.50p 176.75p 21574
23/05/2016 175.25p 176.00p 174.50p 175.75p 626
20/05/2016 173.50p 175.25p 173.50p 175.25p 28168
19/05/2016 175.75p 175.75p 173.50p 173.50p 0
18/05/2016 175.75p 175.75p 174.50p 175.75p 1878
17/05/2016 173.75p 175.75p 173.75p 175.75p 724
16/05/2016 174.00p 173.75p 173.75p 173.75p 0
13/05/2016 174.87p 174.87p 172.50p 173.75p 14384
12/05/2016 174.87p 174.87p 173.75p 174.87p 4982
11/05/2016 174.87p 174.87p 174.00p 174.87p 0
10/05/2016 174.25p 174.87p 174.25p 174.87p 0
09/05/2016 174.25p 174.25p 172.75p 174.25p 4080
06/05/2016 174.75p 175.42p 174.25p 174.25p 700
05/05/2016 175.00p 175.28p 173.50p 174.75p 7770
04/05/2016 175.00p 175.00p 175.00p 175.00p 0
03/05/2016 176.50p 177.00p 175.00p 175.00p 2432
29/04/2016 176.50p 176.50p 176.00p 176.00p 0
28/04/2016 176.50p 177.00p 176.50p 176.50p 0
27/04/2016 176.50p 177.00p 176.50p 177.00p 0
26/04/2016 177.00p 177.00p 175.00p 176.50p 15795
25/04/2016 177.50p 178.00p 177.00p 177.00p 1545
22/04/2016 179.50p 179.50p 176.50p 177.50p 4215
21/04/2016 180.50p 180.50p 178.00p 179.50p 5890
20/04/2016 180.50p 180.50p 179.50p 180.50p 2200
19/04/2016 179.00p 181.00p 179.00p 181.00p 0
18/04/2016 179.00p 179.90p 177.50p 179.00p 29500
15/04/2016 180.75p 180.75p 180.00p 180.75p 870
14/04/2016 180.75p 180.75p 179.75p 180.75p 2873
13/04/2016 179.00p 180.75p 179.00p 180.75p 500
12/04/2016 179.00p 179.00p 178.00p 178.00p 0
11/04/2016 178.50p 181.50p 178.50p 179.00p 272
08/04/2016 178.00p 178.50p 176.83p 178.50p 2970
07/04/2016 177.50p 178.00p 176.50p 178.00p 10190
06/04/2016 176.00p 177.50p 176.00p 177.50p 2822
05/04/2016 176.00p 177.50p 176.00p 176.00p 9993
04/04/2016 176.00p 177.00p 176.00p 177.00p 0
01/04/2016 177.63p 177.63p 175.04p 176.00p 3832
31/03/2016 177.63p 177.63p 177.63p 177.63p 0
30/03/2016 176.50p 178.00p 176.50p 177.63p 2933
29/03/2016 177.00p 178.50p 175.54p 176.50p 21373
24/03/2016 176.50p 178.00p 176.50p 176.50p 10000
23/03/2016 176.00p 177.50p 176.00p 177.50p 9403

*Close Price adjusted for both dividends and splits