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
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
22/03/2016 177.00p 177.00p 176.00p 176.00p 0
21/03/2016 177.00p 177.25p 176.25p 177.00p 0
18/03/2016 177.00p 177.00p 177.00p 177.00p 0
17/03/2016 177.75p 177.75p 176.50p 177.00p 15500
16/03/2016 177.00p 177.63p 175.50p 177.63p 5731
15/03/2016 177.50p 177.68p 177.00p 177.00p 1115
14/03/2016 175.50p 177.50p 174.00p 177.50p 9358
11/03/2016 176.50p 176.68p 175.50p 175.50p 1147
10/03/2016 175.50p 175.50p 174.00p 175.50p 9890
09/03/2016 175.50p 175.50p 175.50p 175.50p 0
08/03/2016 175.50p 175.68p 174.00p 175.50p 18672
07/03/2016 178.00p 178.96p 175.00p 176.50p 12359
04/03/2016 176.75p 179.50p 176.75p 178.00p 10891
03/03/2016 176.25p 176.75p 176.25p 176.75p 0
02/03/2016 175.00p 176.25p 175.00p 176.25p 2967
01/03/2016 171.75p 175.00p 171.75p 175.00p 29998
29/02/2016 171.25p 172.00p 171.25p 171.75p 1500
26/02/2016 171.00p 171.91p 171.00p 171.75p 2069
25/02/2016 169.50p 171.00p 169.50p 170.75p 1611
24/02/2016 171.00p 171.00p 167.00p 168.50p 15810
23/02/2016 171.00p 171.75p 171.00p 171.00p 0
22/02/2016 170.75p 171.75p 169.50p 171.75p 6552
19/02/2016 167.25p 170.00p 167.25p 170.00p 7349
18/02/2016 167.25p 167.25p 167.25p 167.25p 0
17/02/2016 167.00p 167.25p 167.00p 167.25p 0
16/02/2016 166.50p 167.10p 166.50p 167.00p 588
15/02/2016 163.00p 166.25p 162.50p 166.25p 0
12/02/2016 159.50p 164.00p 159.50p 162.50p 5790
11/02/2016 165.25p 165.25p 159.50p 159.50p 4000
10/02/2016 166.50p 166.50p 165.00p 166.00p 8941
09/02/2016 167.50p 168.75p 166.50p 166.50p 1133
08/02/2016 173.50p 173.50p 167.50p 167.50p 5317
05/02/2016 173.50p 173.50p 173.50p 173.50p 0
04/02/2016 173.50p 175.00p 173.50p 173.50p 1000
03/02/2016 174.75p 174.75p 173.50p 173.50p 0
02/02/2016 175.50p 175.50p 174.75p 174.75p 0
01/02/2016 174.00p 175.50p 174.00p 175.50p 0
29/01/2016 174.00p 174.96p 174.00p 174.00p 561
28/01/2016 173.00p 175.00p 173.00p 174.00p 3868
27/01/2016 171.50p 173.00p 171.50p 173.00p 448
26/01/2016 173.00p 173.00p 171.25p 171.50p 0
25/01/2016 173.50p 175.00p 172.25p 173.00p 3674
22/01/2016 169.00p 174.00p 167.50p 172.50p 20753
21/01/2016 168.50p 169.25p 168.00p 169.00p 0
20/01/2016 172.50p 174.50p 168.50p 168.50p 0
19/01/2016 175.00p 175.00p 173.50p 174.50p 6314
18/01/2016 174.75p 174.75p 174.02p 174.25p 8626
15/01/2016 176.50p 176.50p 174.75p 174.75p 0
14/01/2016 180.00p 180.00p 174.15p 176.50p 8518
13/01/2016 180.00p 181.35p 180.00p 180.00p 2757
12/01/2016 179.50p 179.50p 178.25p 179.50p 10000
11/01/2016 179.00p 179.50p 179.00p 179.50p 0
08/01/2016 180.50p 180.85p 179.50p 179.50p 1000
07/01/2016 181.50p 183.25p 180.50p 180.50p 0
06/01/2016 185.50p 185.50p 183.25p 183.25p 10392
05/01/2016 185.50p 185.50p 184.15p 185.50p 1500
04/01/2016 186.87p 187.00p 185.50p 185.50p 5050
31/12/2015 187.25p 188.75p 187.25p 187.25p 3746
30/12/2015 187.63p 187.63p 187.63p 187.63p 0
29/12/2015 186.50p 188.00p 186.50p 187.63p 1463
24/12/2015 186.50p 186.50p 185.25p 186.50p 11648
23/12/2015 184.50p 186.50p 184.50p 186.50p 0
22/12/2015 184.50p 184.50p 184.50p 184.50p 0
21/12/2015 184.25p 184.25p 184.25p 184.25p 0
18/12/2015 184.50p 184.50p 184.00p 184.25p 2000
17/12/2015 185.00p 186.35p 185.00p 185.00p 1800
16/12/2015 184.50p 186.00p 184.50p 185.00p 4500
15/12/2015 184.00p 185.40p 184.00p 184.50p 4400
14/12/2015 183.50p 183.50p 183.00p 183.50p 14248
11/12/2015 185.37p 185.37p 183.50p 183.50p 0
10/12/2015 185.50p 185.67p 185.37p 185.37p 5000
09/12/2015 186.00p 186.00p 186.00p 186.00p 0
08/12/2015 187.00p 187.00p 186.00p 186.00p 83
07/12/2015 187.50p 188.00p 187.00p 187.00p 4292
04/12/2015 186.75p 188.00p 186.75p 187.50p 132
03/12/2015 189.50p 189.50p 188.25p 188.25p 0
02/12/2015 187.75p 189.50p 187.75p 189.50p 0
01/12/2015 186.75p 188.00p 186.75p 187.75p 6600
30/11/2015 186.75p 187.72p 185.52p 186.75p 3888
27/11/2015 186.75p 187.72p 185.50p 186.75p 4317
26/11/2015 186.75p 186.75p 185.50p 186.75p 5000
25/11/2015 185.50p 187.50p 184.50p 186.75p 13667
24/11/2015 186.00p 186.00p 184.33p 185.50p 1091
23/11/2015 186.25p 187.98p 185.66p 186.75p 10250
20/11/2015 184.75p 186.25p 184.75p 186.25p 1101
19/11/2015 182.75p 185.00p 182.75p 184.75p 21505
18/11/2015 182.75p 182.75p 182.75p 182.75p 0
17/11/2015 182.00p 182.75p 182.00p 182.75p 0
16/11/2015 182.00p 183.00p 182.00p 182.00p 4300
13/11/2015 184.00p 184.00p 182.00p 182.00p 0
12/11/2015 185.00p 185.00p 184.00p 184.00p 0
11/11/2015 185.00p 186.50p 183.83p 185.00p 8333
10/11/2015 185.50p 185.50p 185.00p 185.00p 0
09/11/2015 186.00p 187.00p 184.33p 185.50p 6089
06/11/2015 186.00p 187.14p 186.00p 186.00p 1400
05/11/2015 186.00p 187.14p 186.00p 186.00p 3662
04/11/2015 184.25p 186.00p 184.25p 186.00p 2585
03/11/2015 183.50p 184.64p 182.00p 184.25p 13200
02/11/2015 183.50p 183.50p 182.00p 183.50p 724
30/10/2015 184.25p 185.39p 182.78p 184.25p 5100
29/10/2015 184.25p 185.39p 184.25p 184.25p 535
28/10/2015 184.25p 185.39p 183.00p 184.25p 4957
27/10/2015 185.00p 186.14p 183.53p 184.25p 3143
26/10/2015 185.00p 186.50p 185.00p 185.00p 1477
23/10/2015 181.88p 184.25p 181.88p 184.25p 14110
22/10/2015 181.50p 181.88p 181.50p 181.88p 0
21/10/2015 181.00p 181.50p 181.00p 181.50p 0
20/10/2015 181.00p 181.00p 180.00p 181.00p 3300
19/10/2015 181.00p 181.78p 180.02p 181.00p 964
16/10/2015 181.00p 181.00p 181.00p 181.00p 0
15/10/2015 181.00p 181.00p 181.00p 181.00p 0
14/10/2015 181.25p 181.25p 181.00p 181.00p 0
13/10/2015 181.25p 181.83p 181.25p 181.25p 549
12/10/2015 181.88p 181.88p 181.25p 181.25p 1099
09/10/2015 181.50p 181.89p 181.50p 181.88p 540
08/10/2015 181.50p 181.78p 181.00p 181.00p 3930
07/10/2015 181.00p 181.99p 181.00p 181.50p 18512
06/10/2015 179.25p 181.97p 179.00p 180.50p 6068

*Close Price adjusted for both dividends and splits