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 |
|---|---|---|---|---|---|
| 16/02/2018 | 195.00p | 196.96p | 193.04p | 195.00p | 1608 |
| 15/02/2018 | 195.00p | 196.00p | 193.00p | 195.00p | 5633 |
| 14/02/2018 | 195.00p | 196.96p | 195.00p | 195.00p | 253 |
| 13/02/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/02/2018 | 195.00p | 197.00p | 195.00p | 195.00p | 955 |
| 09/02/2018 | 194.00p | 194.00p | 191.04p | 193.00p | 209 |
| 08/02/2018 | 195.00p | 196.00p | 193.50p | 194.00p | 0 |
| 07/02/2018 | 195.00p | 195.00p | 193.00p | 195.00p | 0 |
| 06/02/2018 | 191.50p | 196.00p | 191.50p | 193.00p | 0 |
| 05/02/2018 | 200.00p | 201.00p | 196.00p | 196.00p | 4500 |
| 02/02/2018 | 204.00p | 204.00p | 201.00p | 201.00p | 0 |
| 01/02/2018 | 206.00p | 206.00p | 202.00p | 204.00p | 6277 |
| 31/01/2018 | 208.00p | 209.96p | 208.00p | 208.00p | 89 |
| 30/01/2018 | 208.00p | 209.96p | 208.00p | 208.00p | 471 |
| 29/01/2018 | 210.00p | 210.00p | 206.04p | 208.00p | 2594 |
| 26/01/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 476 |
| 25/01/2018 | 208.00p | 210.00p | 207.20p | 210.00p | 1269 |
| 24/01/2018 | 212.00p | 212.00p | 208.00p | 208.00p | 676 |
| 23/01/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 22/01/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 8903 |
| 19/01/2018 | 212.00p | 214.00p | 212.00p | 212.00p | 906 |
| 18/01/2018 | 212.00p | 214.00p | 212.00p | 212.00p | 3291 |
| 17/01/2018 | 210.00p | 212.00p | 210.00p | 212.00p | 1415 |
| 16/01/2018 | 210.00p | 210.00p | 208.80p | 210.00p | 1498 |
| 15/01/2018 | 210.00p | 212.00p | 210.00p | 210.00p | 1410 |
| 12/01/2018 | 209.00p | 210.00p | 209.00p | 210.00p | 1158 |
| 11/01/2018 | 209.00p | 209.20p | 208.00p | 209.00p | 1289 |
| 10/01/2018 | 210.00p | 210.00p | 208.10p | 209.00p | 905 |
| 09/01/2018 | 209.00p | 209.00p | 208.10p | 209.00p | 4500 |
| 08/01/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 4000 |
| 05/01/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 4779 |
| 04/01/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 03/01/2018 | 209.00p | 209.00p | 209.00p | 209.00p | 3643 |
| 02/01/2018 | 209.00p | 209.00p | 208.00p | 209.00p | 4550 |
| 29/12/2017 | 209.50p | 209.50p | 209.01p | 209.50p | 1025 |
| 28/12/2017 | 209.50p | 210.00p | 209.50p | 209.50p | 2363 |
| 27/12/2017 | 209.00p | 210.00p | 209.00p | 209.50p | 3814 |
| 22/12/2017 | 209.00p | 209.00p | 209.00p | 209.00p | 9556 |
| 21/12/2017 | 204.50p | 209.00p | 204.05p | 209.00p | 490 |
| 20/12/2017 | 203.75p | 204.50p | 203.75p | 204.50p | 2000 |
| 19/12/2017 | 203.75p | 203.75p | 203.75p | 203.75p | 0 |
| 18/12/2017 | 203.50p | 203.75p | 203.50p | 203.75p | 302 |
| 15/12/2017 | 203.50p | 203.50p | 203.50p | 203.50p | 14698 |
| 14/12/2017 | 203.50p | 203.50p | 202.50p | 203.50p | 1500 |
| 13/12/2017 | 203.50p | 203.50p | 203.50p | 203.50p | 4926 |
| 12/12/2017 | 203.50p | 203.50p | 203.00p | 203.50p | 1615 |
| 11/12/2017 | 201.00p | 203.50p | 199.65p | 203.50p | 1484 |
| 08/12/2017 | 199.50p | 200.75p | 199.50p | 200.75p | 1394 |
| 07/12/2017 | 199.50p | 199.50p | 199.50p | 199.50p | -1408 |
| 06/12/2017 | 200.00p | 200.00p | 199.00p | 199.50p | 1408 |
| 05/12/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 04/12/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 01/12/2017 | 200.50p | 200.50p | 199.50p | 200.50p | 492 |
| 30/11/2017 | 201.00p | 201.00p | 199.00p | 200.50p | 5408 |
| 29/11/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 28/11/2017 | 201.00p | 201.00p | 199.65p | 201.00p | 801 |
| 27/11/2017 | 201.00p | 201.00p | 199.50p | 201.00p | 2775 |
| 24/11/2017 | 198.25p | 201.00p | 198.25p | 201.00p | 300000 |
| 23/11/2017 | 198.50p | 199.00p | 198.25p | 198.25p | 0 |
| 22/11/2017 | 200.00p | 200.00p | 198.50p | 198.50p | 3700 |
| 21/11/2017 | 200.50p | 200.50p | 200.00p | 200.00p | 0 |
| 20/11/2017 | 200.50p | 200.50p | 200.01p | 200.50p | 272 |
| 17/11/2017 | 201.00p | 201.00p | 200.50p | 200.50p | 491 |
| 16/11/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 15/11/2017 | 201.50p | 202.00p | 201.00p | 201.00p | 0 |
| 14/11/2017 | 201.50p | 202.00p | 201.50p | 201.50p | 3438 |
| 13/11/2017 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 10/11/2017 | 201.50p | 203.00p | 200.00p | 201.50p | 11573 |
| 09/11/2017 | 203.50p | 203.50p | 201.50p | 201.50p | 2460 |
| 08/11/2017 | 203.50p | 203.50p | 202.00p | 203.50p | 3040 |
| 07/11/2017 | 204.50p | 204.50p | 203.00p | 203.50p | 13338 |
| 06/11/2017 | 204.50p | 204.50p | 203.00p | 204.50p | 19397 |
| 03/11/2017 | 204.50p | 204.50p | 203.00p | 204.50p | 1480 |
| 02/11/2017 | 204.50p | 204.50p | 203.03p | 204.50p | 550 |
| 01/11/2017 | 205.50p | 205.50p | 204.00p | 204.50p | 5696 |
| 31/10/2017 | 205.50p | 205.50p | 204.00p | 205.50p | 11094 |
| 30/10/2017 | 205.25p | 205.50p | 205.25p | 205.50p | 0 |
| 27/10/2017 | 204.75p | 205.25p | 204.50p | 205.25p | 0 |
| 26/10/2017 | 204.50p | 204.75p | 204.00p | 204.75p | 0 |
| 25/10/2017 | 205.50p | 205.50p | 203.50p | 204.50p | 8000 |
| 24/10/2017 | 206.00p | 206.00p | 205.00p | 205.50p | 9500 |
| 23/10/2017 | 206.50p | 206.80p | 206.50p | 206.50p | 478 |
| 20/10/2017 | 205.00p | 206.50p | 205.50p | 206.50p | 0 |
| 19/10/2017 | 205.50p | 205.50p | 205.50p | 205.50p | 0 |
| 18/10/2017 | 204.00p | 205.50p | 205.00p | 205.50p | 0 |
| 17/10/2017 | 206.00p | 206.00p | 204.00p | 205.00p | 0 |
| 16/10/2017 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 13/10/2017 | 206.00p | 206.50p | 205.00p | 206.00p | 5 |
| 12/10/2017 | 206.00p | 206.50p | 206.00p | 206.50p | 1000 |
| 11/10/2017 | 206.00p | 206.00p | 206.00p | 206.00p | 81 |
| 10/10/2017 | 205.50p | 206.00p | 205.00p | 206.00p | 3614 |
| 09/10/2017 | 205.50p | 206.00p | 203.75p | 205.50p | 61 |
| 06/10/2017 | 205.00p | 205.50p | 204.00p | 205.50p | 6673 |
| 05/10/2017 | 204.00p | 205.00p | 203.00p | 205.00p | 434 |
| 04/10/2017 | 202.00p | 204.00p | 201.00p | 204.00p | 7460 |
| 03/10/2017 | 199.50p | 202.00p | 199.50p | 202.00p | 30600 |
| 02/10/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 35032 |
| 29/09/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 20010 |
| 28/09/2017 | 197.00p | 199.50p | 197.00p | 199.50p | 30000 |
| 27/09/2017 | 197.00p | 197.00p | 197.00p | 197.00p | 24660 |
| 26/09/2017 | 198.00p | 199.00p | 197.00p | 197.00p | 21283 |
| 25/09/2017 | 198.00p | 199.50p | 198.00p | 198.00p | 1708 |
| 22/09/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 14886 |
| 21/09/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 7665 |
| 20/09/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 19/09/2017 | 198.50p | 199.50p | 198.00p | 199.50p | 20000 |
| 18/09/2017 | 197.00p | 198.50p | 197.00p | 198.50p | 287 |
| 15/09/2017 | 199.00p | 199.00p | 197.00p | 197.00p | 0 |
| 14/09/2017 | 200.00p | 201.00p | 199.00p | 199.00p | 1203 |
| 13/09/2017 | 199.00p | 200.00p | 198.50p | 200.00p | 1237 |
| 12/09/2017 | 199.50p | 199.50p | 199.00p | 199.00p | 13433 |
| 11/09/2017 | 199.50p | 199.50p | 199.00p | 199.50p | 89 |
| 08/09/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 32 |
| 07/09/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 06/09/2017 | 200.00p | 200.00p | 199.50p | 199.50p | 806 |
| 05/09/2017 | 200.50p | 200.50p | 200.00p | 200.00p | 14233 |
| 04/09/2017 | 201.00p | 201.00p | 200.00p | 200.50p | 232 |
| 01/09/2017 | 198.25p | 200.75p | 198.25p | 200.75p | 8470 |
| 31/08/2017 | 198.00p | 198.25p | 198.00p | 198.25p | 3021 |
| 30/08/2017 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 29/08/2017 | 198.00p | 199.50p | 198.00p | 198.00p | 0 |
| 25/08/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 1462 |
| 24/08/2017 | 200.50p | 200.50p | 198.50p | 199.50p | 24000 |
| 23/08/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 22/08/2017 | 200.50p | 200.50p | 199.50p | 200.50p | 0 |
| 21/08/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 4952 |
| 18/08/2017 | 201.00p | 201.00p | 198.50p | 199.50p | 7250 |
| 17/08/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 16/08/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 8738 |
| 15/08/2017 | 201.00p | 201.00p | 199.00p | 201.00p | 0 |
| 14/08/2017 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 11/08/2017 | 200.50p | 200.75p | 199.00p | 199.00p | 0 |
| 10/08/2017 | 202.00p | 202.00p | 199.75p | 200.50p | 5065 |
| 09/08/2017 | 202.00p | 202.00p | 202.00p | 202.00p | 15879 |
| 08/08/2017 | 202.00p | 202.00p | 202.00p | 202.00p | 149 |
| 07/08/2017 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 04/08/2017 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 03/08/2017 | 202.00p | 202.00p | 202.00p | 202.00p | 9757 |
| 02/08/2017 | 202.50p | 202.50p | 199.00p | 202.00p | 0 |
| 01/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 31/07/2017 | 201.50p | 202.50p | 198.00p | 202.50p | 1293 |
| 28/07/2017 | 201.50p | 201.50p | 201.50p | 201.50p | 3668 |
| 27/07/2017 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 26/07/2017 | 200.50p | 201.50p | 197.50p | 201.50p | 6317 |
| 25/07/2017 | 198.50p | 201.00p | 196.50p | 200.50p | 25896 |
| 24/07/2017 | 198.50p | 200.00p | 196.00p | 198.50p | 55677 |
| 21/07/2017 | 195.50p | 200.00p | 195.00p | 198.50p | 2347 |
| 20/07/2017 | 195.50p | 195.50p | 195.50p | 195.50p | 2100 |
| 19/07/2017 | 195.50p | 195.50p | 195.50p | 195.50p | 206 |
| 18/07/2017 | 195.50p | 195.50p | 195.50p | 195.50p | 1445 |
| 17/07/2017 | 195.50p | 195.50p | 195.50p | 195.50p | 0 |
| 14/07/2017 | 195.50p | 195.50p | 195.50p | 195.50p | 7715 |
| 13/07/2017 | 195.50p | 200.50p | 195.50p | 195.50p | 7076 |
| 12/07/2017 | 199.50p | 201.50p | 198.50p | 200.50p | 0 |
| 11/07/2017 | 199.00p | 201.25p | 198.25p | 199.50p | 7972 |
| 10/07/2017 | 199.00p | 199.00p | 199.00p | 199.00p | 7150 |
| 07/07/2017 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 06/07/2017 | 199.50p | 200.75p | 198.50p | 199.00p | 0 |
| 05/07/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 04/07/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 03/07/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 30/06/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 29/06/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 28/06/2017 | 200.00p | 202.00p | 199.50p | 199.50p | 1755 |
| 27/06/2017 | 200.50p | 202.25p | 200.00p | 200.00p | 0 |
| 26/06/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 1205 |
| 23/06/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 22/06/2017 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 21/06/2017 | 203.50p | 203.50p | 200.25p | 200.50p | 0 |
| 20/06/2017 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 19/06/2017 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 16/06/2017 | 203.50p | 203.50p | 202.03p | 203.50p | 71 |
| 15/06/2017 | 204.75p | 204.75p | 202.53p | 203.50p | 54 |
| 14/06/2017 | 205.12p | 205.12p | 202.00p | 204.75p | 0 |
| 13/06/2017 | 205.12p | 205.98p | 204.25p | 205.12p | 4134 |
| 12/06/2017 | 205.25p | 205.25p | 204.27p | 205.12p | 283 |
| 09/06/2017 | 205.75p | 206.00p | 205.75p | 205.75p | 2000 |
| 08/06/2017 | 205.50p | 205.50p | 205.50p | 205.50p | 0 |
| 07/06/2017 | 205.50p | 205.99p | 205.50p | 205.50p | 970 |
| 06/06/2017 | 205.75p | 206.00p | 205.01p | 205.50p | 810 |
| 05/06/2017 | 205.75p | 205.75p | 205.75p | 205.75p | 0 |
| 02/06/2017 | 205.00p | 205.75p | 202.00p | 205.75p | 0 |
| 01/06/2017 | 205.00p | 206.00p | 205.00p | 205.00p | 11 |
| 31/05/2017 | 205.00p | 205.00p | 204.00p | 205.00p | 13788 |
| 30/05/2017 | 205.00p | 205.00p | 204.00p | 205.00p | 5683 |
| 26/05/2017 | 205.50p | 206.00p | 205.50p | 205.50p | 62 |
| 25/05/2017 | 205.50p | 206.00p | 205.00p | 205.50p | 17158 |
| 24/05/2017 | 205.50p | 205.99p | 205.50p | 205.50p | 1930 |
| 23/05/2017 | 204.00p | 205.50p | 204.00p | 205.50p | 71 |
| 22/05/2017 | 203.75p | 205.50p | 202.50p | 204.00p | 11451 |
| 19/05/2017 | 201.50p | 203.50p | 201.50p | 203.50p | 3055 |
| 18/05/2017 | 204.50p | 204.50p | 200.53p | 201.50p | 5940 |
| 17/05/2017 | 203.50p | 205.00p | 203.50p | 204.50p | 8500 |
| 16/05/2017 | 201.50p | 203.50p | 198.26p | 203.50p | 14000 |
| 15/05/2017 | 201.50p | 201.50p | 201.00p | 201.50p | 9117 |
| 12/05/2017 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 11/05/2017 | 201.50p | 202.00p | 201.00p | 201.50p | 20737 |
| 10/05/2017 | 201.25p | 201.50p | 201.00p | 201.50p | 736 |
| 09/05/2017 | 201.00p | 201.78p | 201.00p | 201.25p | 1000 |
| 08/05/2017 | 200.75p | 202.00p | 200.00p | 201.00p | 24097 |
*Close Price adjusted for both dividends and splits