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
05/10/2015 178.50p 179.25p 177.50p 179.25p 0
02/10/2015 176.50p 177.50p 176.50p 177.50p 0
01/10/2015 176.50p 176.50p 175.25p 176.50p 0
30/09/2015 175.25p 175.25p 175.25p 175.25p 0
29/09/2015 176.50p 176.50p 175.25p 175.25p 562
28/09/2015 177.50p 177.97p 176.50p 176.50p 3800
25/09/2015 177.50p 179.00p 176.00p 177.50p 10871
24/09/2015 175.75p 177.22p 175.75p 175.75p 450
23/09/2015 175.50p 175.75p 174.00p 175.75p 1000
22/09/2015 177.50p 177.50p 174.00p 175.50p 5927
21/09/2015 178.50p 179.97p 176.50p 178.00p 893
18/09/2015 178.00p 178.50p 178.00p 178.50p 0
17/09/2015 178.00p 179.50p 176.50p 178.00p 1605
16/09/2015 178.00p 178.00p 176.50p 178.00p 3774
15/09/2015 177.50p 178.00p 176.50p 178.00p 6000
14/09/2015 178.50p 180.00p 177.50p 177.50p 13452
11/09/2015 178.50p 179.97p 178.50p 178.50p 1337
10/09/2015 179.00p 179.50p 178.00p 178.50p 0
09/09/2015 177.50p 180.50p 177.50p 179.50p 1111
08/09/2015 176.50p 177.50p 176.00p 177.50p 4434
07/09/2015 175.50p 177.97p 175.50p 176.50p 8551
04/09/2015 177.75p 178.50p 175.50p 175.50p 6158
03/09/2015 176.75p 179.22p 176.75p 177.75p 57
02/09/2015 176.50p 177.00p 175.00p 176.75p 17955
01/09/2015 177.50p 178.00p 176.50p 176.50p 5581
28/08/2015 177.00p 177.50p 176.00p 177.50p 9160
27/08/2015 174.50p 177.73p 174.50p 177.00p 22565
26/08/2015 174.50p 175.67p 174.50p 174.50p 1465
25/08/2015 173.00p 176.00p 173.00p 174.50p 1845
24/08/2015 174.50p 174.67p 172.00p 173.00p 18816
21/08/2015 181.00p 183.00p 180.50p 180.50p 0
20/08/2015 183.50p 183.78p 182.66p 183.00p 8288
19/08/2015 184.50p 185.50p 183.50p 183.50p 0
18/08/2015 185.75p 185.75p 185.00p 185.50p 5500
17/08/2015 186.00p 186.00p 185.75p 185.75p 0
14/08/2015 186.00p 186.00p 186.00p 186.00p 0
13/08/2015 187.50p 187.50p 186.00p 186.00p 0
12/08/2015 187.50p 187.50p 185.99p 186.50p 774
11/08/2015 188.00p 188.25p 187.75p 187.75p 0
10/08/2015 188.50p 188.50p 188.00p 188.00p 0
07/08/2015 187.50p 188.00p 187.50p 188.00p 0
06/08/2015 187.50p 187.50p 187.50p 187.50p 0
05/08/2015 185.50p 187.50p 184.00p 187.50p 11200
04/08/2015 185.50p 186.01p 184.00p 185.50p 12644
03/08/2015 184.00p 187.00p 184.00p 185.50p 8568
31/07/2015 184.50p 184.50p 183.00p 184.50p 10000
30/07/2015 184.50p 184.50p 184.50p 184.50p 0
29/07/2015 183.75p 186.00p 183.03p 184.50p 8924
28/07/2015 184.00p 185.47p 183.75p 183.75p 22031
27/07/2015 185.50p 185.50p 184.00p 184.00p 12768
24/07/2015 186.25p 186.25p 185.25p 186.25p 32558
23/07/2015 186.50p 186.50p 185.00p 186.25p 21778
22/07/2015 188.75p 188.75p 186.50p 186.50p 0
21/07/2015 188.75p 188.75p 188.75p 188.75p 0
20/07/2015 185.00p 190.00p 185.00p 188.75p 38
17/07/2015 185.00p 185.00p 183.50p 185.00p 2755
16/07/2015 185.00p 185.00p 185.00p 185.00p 0
15/07/2015 185.00p 185.00p 183.50p 185.00p 1676
14/07/2015 185.50p 185.50p 184.03p 185.00p 49
13/07/2015 183.50p 186.00p 182.25p 185.50p 5310
10/07/2015 181.50p 183.50p 181.50p 183.50p 376
09/07/2015 181.25p 181.50p 181.25p 181.50p 0
08/07/2015 183.00p 183.00p 181.00p 181.25p 4649
07/07/2015 183.00p 184.47p 183.00p 183.00p 94
06/07/2015 183.00p 184.47p 183.00p 183.00p 1018
03/07/2015 183.25p 183.25p 183.25p 183.25p 0
02/07/2015 183.25p 184.50p 182.00p 183.25p 5400
01/07/2015 185.50p 186.00p 185.50p 185.50p 0
30/06/2015 185.50p 185.50p 185.50p 185.50p 0
29/06/2015 189.00p 189.00p 184.00p 185.50p 13908
26/06/2015 189.75p 189.75p 188.00p 189.50p 4630
25/06/2015 189.75p 191.00p 189.75p 189.75p 1698
24/06/2015 189.00p 189.75p 188.75p 189.75p 14102
23/06/2015 188.25p 190.47p 188.25p 189.00p 515
22/06/2015 187.50p 188.25p 187.50p 188.25p 600
19/06/2015 185.50p 187.00p 185.50p 187.00p 0
18/06/2015 186.00p 187.00p 184.00p 185.50p 7815
17/06/2015 186.00p 186.00p 184.50p 186.00p 20020
16/06/2015 187.50p 187.50p 186.00p 186.00p 0
15/06/2015 188.00p 188.97p 186.03p 187.50p 1530
12/06/2015 187.50p 188.63p 187.50p 188.00p 0
11/06/2015 187.50p 188.40p 187.50p 187.50p 233
10/06/2015 187.50p 187.50p 187.50p 187.50p 0
09/06/2015 188.50p 188.50p 186.03p 187.50p 6496
08/06/2015 189.50p 189.50p 188.00p 188.50p 63333
05/06/2015 189.50p 190.40p 189.50p 189.50p 3651
04/06/2015 190.50p 190.50p 189.03p 189.50p 1250
03/06/2015 189.00p 190.50p 189.00p 190.50p 0
02/06/2015 191.50p 191.50p 189.00p 189.00p 2059
01/06/2015 191.50p 192.34p 190.00p 191.50p 5327
29/05/2015 192.00p 192.98p 191.02p 192.00p 5057
28/05/2015 192.00p 192.20p 192.00p 192.00p 2700
27/05/2015 191.00p 192.00p 191.00p 192.00p 0
26/05/2015 191.75p 193.00p 190.52p 191.75p 3686
22/05/2015 191.50p 191.75p 190.00p 191.75p 6858
21/05/2015 191.50p 191.80p 191.50p 191.50p 38
20/05/2015 191.50p 191.50p 190.03p 191.50p 1311
19/05/2015 191.00p 192.97p 191.00p 191.50p 255
18/05/2015 189.00p 190.50p 189.00p 190.50p 5250
15/05/2015 188.50p 189.00p 188.50p 189.00p 6554
14/05/2015 188.50p 190.00p 187.33p 188.50p 5059
13/05/2015 187.63p 188.50p 187.63p 188.50p 5300
12/05/2015 190.00p 190.00p 187.00p 187.63p 2674
11/05/2015 188.00p 190.00p 188.00p 190.00p 33066
08/05/2015 185.00p 188.00p 185.00p 188.00p 8064
07/05/2015 187.00p 187.00p 185.00p 185.00p 0
06/05/2015 188.00p 188.00p 187.00p 187.00p 0
05/05/2015 188.00p 189.00p 186.50p 188.00p 3893
01/05/2015 188.00p 188.87p 188.00p 188.00p 2626
30/04/2015 188.00p 189.00p 188.00p 188.00p 11255
29/04/2015 189.00p 189.87p 188.00p 188.00p 8981
28/04/2015 190.00p 190.37p 189.00p 189.00p 2737
27/04/2015 191.00p 191.50p 190.00p 190.00p 1126
24/04/2015 190.00p 191.00p 188.50p 191.00p 7296
23/04/2015 189.50p 190.00p 188.83p 190.00p 5000
22/04/2015 190.00p 190.37p 189.50p 189.50p 4140
21/04/2015 190.00p 190.00p 190.00p 190.00p 0
20/04/2015 190.00p 190.00p 188.83p 190.00p 4300
17/04/2015 191.50p 191.50p 189.50p 189.50p 0
16/04/2015 191.75p 191.75p 190.50p 191.50p 14000
15/04/2015 191.62p 191.75p 190.78p 191.75p 1918
14/04/2015 191.50p 191.62p 191.50p 191.62p 0
13/04/2015 191.75p 191.75p 190.50p 191.75p 950
10/04/2015 189.50p 191.67p 189.33p 190.50p 5581
09/04/2015 189.00p 190.01p 188.33p 189.50p 4284
08/04/2015 188.25p 190.25p 188.25p 189.00p 0
07/04/2015 185.75p 188.25p 185.75p 188.25p 1788
02/04/2015 185.50p 187.00p 185.50p 185.75p 349
01/04/2015 184.25p 185.50p 184.00p 185.50p 9240
31/03/2015 187.50p 187.50p 185.50p 185.50p 0
30/03/2015 187.50p 189.00p 186.00p 187.50p 7179
27/03/2015 187.50p 188.01p 186.00p 187.50p 11783
26/03/2015 190.50p 190.50p 187.50p 187.50p 5000
25/03/2015 191.50p 191.50p 190.50p 190.50p 1500
24/03/2015 191.50p 193.00p 190.00p 191.50p 12458
23/03/2015 191.00p 193.00p 190.00p 191.50p 1480
20/03/2015 190.00p 191.00p 188.50p 191.00p 2634
19/03/2015 187.87p 189.25p 187.87p 189.25p 33755
18/03/2015 187.25p 188.00p 187.25p 187.87p 13041
17/03/2015 186.00p 187.40p 186.00p 187.25p 4715
16/03/2015 183.00p 186.00p 181.50p 186.00p 41
13/03/2015 183.00p 183.00p 183.00p 183.00p 0
12/03/2015 182.50p 183.30p 182.50p 183.00p 2709
11/03/2015 183.75p 184.00p 180.75p 182.50p 2670
10/03/2015 185.75p 185.75p 183.75p 183.75p 5715
09/03/2015 185.75p 186.00p 185.75p 185.75p 8126
06/03/2015 185.75p 186.50p 185.75p 186.00p 5041
05/03/2015 185.50p 185.80p 185.50p 185.75p 535
04/03/2015 185.50p 185.50p 185.50p 185.50p 2675
03/03/2015 185.50p 185.50p 185.50p 185.50p 0
02/03/2015 184.50p 185.50p 184.50p 185.50p 0
27/02/2015 184.75p 184.75p 183.00p 184.50p 1387
26/02/2015 184.75p 184.75p 183.00p 184.75p 4700
25/02/2015 183.50p 184.75p 183.00p 184.75p 17091
24/02/2015 183.50p 185.50p 183.50p 183.50p 6989
23/02/2015 183.50p 183.50p 181.50p 183.50p 8901
20/02/2015 182.50p 183.50p 182.50p 183.00p 1800
19/02/2015 183.50p 183.50p 182.00p 182.50p 12364
18/02/2015 182.50p 184.50p 182.50p 183.50p 1826
17/02/2015 181.00p 182.50p 181.00p 182.50p 0
16/02/2015 181.00p 182.00p 181.00p 182.00p 0
13/02/2015 181.00p 181.00p 181.00p 181.00p 0
12/02/2015 180.38p 183.50p 179.14p 181.00p 256200
11/02/2015 183.75p 183.75p 183.62p 183.62p 0
10/02/2015 183.50p 183.75p 182.00p 183.75p 19413
09/02/2015 184.00p 184.34p 182.00p 183.50p 8673
06/02/2015 184.75p 186.33p 183.00p 184.75p 23415
05/02/2015 186.13p 186.37p 184.75p 184.75p 2036
04/02/2015 187.50p 187.50p 186.37p 186.37p 0
03/02/2015 184.25p 188.32p 183.18p 186.75p 9617
02/02/2015 184.00p 185.83p 183.25p 184.25p 13996
30/01/2015 183.25p 184.83p 183.25p 184.00p 266
29/01/2015 183.00p 183.25p 182.10p 183.25p 1789
28/01/2015 183.38p 183.38p 183.00p 183.00p 0
27/01/2015 182.75p 183.25p 182.75p 183.25p 0
26/01/2015 181.50p 182.75p 181.05p 182.75p 2339
23/01/2015 180.50p 181.50p 179.50p 181.50p 0
22/01/2015 178.75p 179.50p 178.75p 179.50p 1384
21/01/2015 177.00p 178.75p 177.00p 178.75p 0
20/01/2015 175.75p 177.00p 175.75p 177.00p 16705
19/01/2015 175.00p 175.85p 175.00p 175.75p 28406
16/01/2015 174.00p 175.00p 172.00p 175.00p 7842
15/01/2015 172.75p 174.50p 172.75p 174.00p 0
14/01/2015 174.00p 175.25p 172.75p 172.75p 0
13/01/2015 175.25p 175.25p 175.25p 175.25p 0
12/01/2015 174.50p 175.25p 174.50p 175.25p 2051
09/01/2015 175.00p 175.00p 174.50p 174.50p 0
08/01/2015 173.37p 175.00p 173.37p 175.00p 8292
07/01/2015 172.25p 173.00p 172.25p 172.87p 0
06/01/2015 174.25p 174.25p 171.01p 172.50p 2898
05/01/2015 175.00p 175.00p 173.01p 174.25p 5000
02/01/2015 175.75p 175.75p 175.37p 175.37p 0
31/12/2014 174.75p 176.99p 174.75p 175.75p 84
30/12/2014 174.75p 174.99p 174.51p 174.75p 8070
29/12/2014 172.50p 174.75p 172.50p 174.75p 0
24/12/2014 172.50p 172.50p 172.50p 172.50p 0
23/12/2014 172.50p 172.50p 172.50p 172.50p 0
22/12/2014 172.50p 172.50p 172.50p 172.50p 0
19/12/2014 172.00p 172.50p 171.00p 172.50p 12000
18/12/2014 170.75p 172.00p 170.75p 172.00p 5108

*Close Price adjusted for both dividends and splits