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
17/12/2014 171.50p 171.50p 170.25p 170.25p 2600
16/12/2014 171.50p 171.50p 171.01p 171.50p 295
15/12/2014 171.50p 171.50p 171.01p 171.50p 300
12/12/2014 173.50p 173.50p 171.00p 171.75p 10698
11/12/2014 174.00p 174.49p 173.50p 173.50p 5000
10/12/2014 174.00p 174.00p 174.00p 174.00p 0
09/12/2014 175.50p 175.50p 173.75p 174.00p 0
08/12/2014 176.50p 177.49p 174.51p 175.50p 7559
05/12/2014 175.50p 178.00p 174.50p 176.50p 14307
04/12/2014 174.50p 176.30p 174.50p 175.50p 830
03/12/2014 174.50p 174.50p 173.31p 174.50p 2907
02/12/2014 173.75p 174.99p 173.75p 174.50p 926
01/12/2014 174.00p 174.00p 173.75p 173.75p 0
28/11/2014 174.25p 174.25p 173.75p 174.00p 0
27/11/2014 174.00p 174.80p 173.31p 174.25p 5338
26/11/2014 173.87p 174.00p 173.87p 174.00p 0
25/11/2014 173.87p 175.00p 173.87p 173.87p 4445
24/11/2014 174.13p 174.13p 173.56p 173.87p 1019
21/11/2014 172.50p 174.13p 172.13p 174.13p 0
20/11/2014 172.38p 172.38p 171.31p 172.13p 102
19/11/2014 172.38p 172.38p 171.81p 172.38p 4337
18/11/2014 170.75p 172.38p 170.75p 172.38p 108
17/11/2014 170.50p 170.75p 170.50p 170.75p 0
14/11/2014 171.49p 171.49p 169.75p 170.50p 14312
13/11/2014 169.50p 170.62p 169.50p 170.62p 1612
12/11/2014 167.75p 169.50p 167.75p 169.25p 0
11/11/2014 167.75p 167.99p 167.75p 167.75p 250
10/11/2014 167.75p 167.99p 167.75p 167.75p 1923
07/11/2014 167.38p 167.75p 167.38p 167.75p 0
06/11/2014 167.75p 167.75p 167.38p 167.38p 0
05/11/2014 167.00p 167.75p 166.17p 167.75p 9404
04/11/2014 167.00p 167.00p 167.00p 167.00p 0
03/11/2014 167.25p 167.99p 167.00p 167.00p 2954
31/10/2014 165.00p 167.25p 165.00p 167.25p 0
30/10/2014 165.50p 165.50p 163.75p 165.00p 6794
29/10/2014 163.75p 166.20p 163.75p 165.00p 1150
28/10/2014 163.00p 165.00p 163.00p 163.75p 7818
27/10/2014 162.25p 162.25p 161.62p 162.25p 1755
24/10/2014 162.00p 162.99p 162.00p 162.00p 602
23/10/2014 162.00p 162.00p 162.00p 162.00p 0
22/10/2014 162.50p 162.50p 162.00p 162.00p 0
21/10/2014 159.00p 162.25p 159.00p 162.25p 10000
20/10/2014 159.25p 160.49p 158.01p 159.00p 1192
17/10/2014 159.25p 159.25p 158.01p 159.25p 779
16/10/2014 160.50p 161.70p 159.25p 159.25p 6000
15/10/2014 165.00p 165.00p 160.00p 160.50p 0
14/10/2014 165.25p 165.25p 164.50p 165.00p 3205
13/10/2014 165.25p 165.25p 164.75p 165.25p 277
10/10/2014 168.75p 169.25p 168.00p 168.25p 0
09/10/2014 170.00p 170.00p 169.25p 169.25p 0
08/10/2014 170.00p 170.62p 170.00p 170.00p 0
07/10/2014 170.75p 171.75p 170.62p 170.62p 3171
06/10/2014 170.50p 170.75p 170.00p 170.75p 8145
03/10/2014 169.75p 171.14p 169.75p 170.50p 577
02/10/2014 169.50p 170.75p 169.50p 169.50p 0
01/10/2014 170.75p 171.39p 170.75p 170.75p 576
30/09/2014 170.75p 170.75p 170.75p 170.75p 0
29/09/2014 170.50p 171.35p 170.50p 170.75p 7762
26/09/2014 170.75p 170.75p 170.75p 170.75p 0
25/09/2014 170.75p 171.29p 170.75p 170.75p 6816
24/09/2014 170.75p 170.75p 170.01p 170.75p 1000
23/09/2014 171.25p 171.69p 170.00p 170.75p 15905
22/09/2014 171.75p 172.75p 170.51p 171.62p 7472
19/09/2014 171.25p 172.25p 171.25p 171.75p 6375
18/09/2014 169.50p 170.54p 169.50p 169.50p 109
17/09/2014 169.50p 169.50p 169.50p 169.50p 0
16/09/2014 170.25p 170.25p 169.00p 169.50p 9900
15/09/2014 170.25p 170.25p 169.00p 170.25p 2111
12/09/2014 169.75p 170.25p 169.00p 170.25p 121
11/09/2014 170.25p 171.25p 169.00p 169.75p 770
10/09/2014 170.75p 171.75p 169.51p 170.00p 7868
09/09/2014 171.75p 172.03p 170.75p 170.75p 8719
08/09/2014 173.25p 174.49p 170.51p 171.75p 9750
05/09/2014 173.00p 174.25p 173.00p 173.25p 6727
04/09/2014 172.75p 173.00p 172.75p 173.00p 0
03/09/2014 171.25p 172.75p 171.11p 172.75p 1660
02/09/2014 171.25p 171.25p 171.25p 171.25p 0
01/09/2014 171.25p 172.25p 170.00p 171.25p 3399
29/08/2014 171.50p 172.64p 171.25p 171.25p 172
28/08/2014 172.00p 172.00p 171.50p 171.50p 0
27/08/2014 170.25p 172.75p 169.00p 172.00p 13647
26/08/2014 170.25p 170.25p 169.25p 170.25p 20000
22/08/2014 169.75p 169.75p 169.75p 169.75p 0
21/08/2014 168.25p 169.75p 168.25p 169.75p 26
20/08/2014 168.50p 169.00p 168.25p 168.25p 0
19/08/2014 166.88p 168.50p 166.88p 168.50p 28811
18/08/2014 165.75p 166.89p 165.51p 166.88p 3730
15/08/2014 165.75p 166.00p 165.75p 165.75p 3000
14/08/2014 164.75p 165.75p 164.75p 165.75p 593
13/08/2014 164.75p 165.49p 164.75p 164.75p 596
12/08/2014 164.87p 165.49p 163.50p 164.75p 7268
11/08/2014 164.75p 164.87p 164.75p 164.87p 0
08/08/2014 163.75p 164.75p 162.51p 164.75p 1976
07/08/2014 165.25p 165.25p 165.25p 165.25p 0
06/08/2014 165.50p 165.50p 164.26p 165.25p 0
05/08/2014 165.50p 165.50p 164.26p 165.50p 203
04/08/2014 164.75p 165.50p 163.51p 165.50p 2500
01/08/2014 166.50p 167.25p 164.75p 164.75p 0
31/07/2014 167.00p 167.25p 166.50p 166.50p 0
30/07/2014 167.25p 167.25p 166.50p 167.00p 0
29/07/2014 167.25p 167.25p 166.50p 167.25p 9210
28/07/2014 167.50p 168.00p 166.51p 167.25p 0
25/07/2014 167.25p 168.00p 166.51p 167.50p 943
24/07/2014 167.50p 167.50p 167.00p 167.25p 0
23/07/2014 167.00p 167.50p 167.00p 167.50p 27230
22/07/2014 166.25p 167.12p 166.25p 167.00p 2969
21/07/2014 166.25p 166.69p 166.13p 166.13p 0
18/07/2014 166.13p 166.69p 166.13p 166.25p 112
17/07/2014 166.75p 167.19p 165.75p 166.62p 10758
16/07/2014 166.50p 167.12p 165.75p 167.12p 0
15/07/2014 165.88p 166.62p 165.75p 166.00p 1187
14/07/2014 164.50p 165.88p 163.26p 165.88p 2997
11/07/2014 165.00p 165.00p 163.76p 164.50p 2500
10/07/2014 166.75p 166.75p 165.00p 165.00p 1639
09/07/2014 167.50p 168.50p 166.00p 166.75p 28738
08/07/2014 168.75p 169.00p 167.50p 167.50p 0
07/07/2014 169.00p 169.00p 168.00p 168.75p 8000
04/07/2014 168.75p 168.75p 167.51p 168.75p 3000
03/07/2014 167.25p 168.75p 166.00p 168.75p 10271
02/07/2014 165.75p 168.30p 165.75p 167.25p 0
01/07/2014 167.50p 168.30p 167.25p 167.50p 0
30/06/2014 167.25p 168.30p 167.25p 167.50p 1472
27/06/2014 167.25p 167.99p 167.25p 167.25p 0
26/06/2014 167.25p 167.99p 167.25p 167.25p 11840
25/06/2014 167.75p 168.00p 166.25p 167.25p 9200
24/06/2014 168.50p 168.74p 166.75p 168.00p 4902
23/06/2014 168.75p 169.49p 167.51p 168.50p 0
20/06/2014 168.25p 169.49p 167.51p 168.75p 584
19/06/2014 168.25p 168.25p 167.00p 168.25p 4024
18/06/2014 167.75p 168.49p 167.75p 167.75p 111
17/06/2014 167.75p 167.75p 166.50p 167.75p 3936
16/06/2014 167.75p 168.99p 167.25p 167.75p 0
13/06/2014 168.50p 168.99p 167.25p 167.75p 0
12/06/2014 168.25p 168.99p 168.25p 168.50p 1737
11/06/2014 168.88p 169.49p 168.25p 168.25p 525
10/06/2014 169.25p 169.49p 167.76p 168.88p 1560
09/06/2014 169.00p 169.25p 168.51p 169.25p 1111
06/06/2014 169.00p 169.00p 168.00p 169.00p 0
05/06/2014 169.00p 169.00p 168.00p 169.00p 0
04/06/2014 169.00p 169.00p 168.00p 169.00p 10000
03/06/2014 169.25p 169.25p 168.51p 169.00p 8306
02/06/2014 169.00p 169.80p 168.01p 169.25p 1939
30/05/2014 169.00p 170.00p 169.00p 169.00p 291
29/05/2014 168.75p 169.00p 168.01p 169.00p 6706
28/05/2014 168.75p 169.75p 167.88p 168.75p 2869
27/05/2014 168.12p 168.75p 167.26p 168.75p 1595
23/05/2014 168.25p 169.64p 167.38p 168.12p 0
22/05/2014 168.75p 169.64p 167.38p 168.25p 0
21/05/2014 168.50p 169.64p 167.38p 168.50p 5620
20/05/2014 167.88p 169.44p 167.88p 168.50p 7817
19/05/2014 167.88p 167.88p 167.40p 167.88p 266065
16/05/2014 167.75p 168.00p 167.50p 167.88p 0
15/05/2014 167.75p 168.00p 167.51p 167.75p 0
14/05/2014 167.75p 168.00p 167.51p 167.75p 0
13/05/2014 167.75p 168.00p 167.51p 167.75p 12667
12/05/2014 167.00p 167.75p 166.50p 167.75p 2158
09/05/2014 166.50p 166.50p 166.01p 166.50p 3700
08/05/2014 165.88p 166.50p 164.75p 166.50p 3897
07/05/2014 165.88p 167.00p 165.01p 165.88p 0
06/05/2014 166.00p 167.00p 165.01p 166.00p 7719
02/05/2014 166.00p 166.00p 165.01p 166.00p 2415
01/05/2014 165.25p 166.79p 165.00p 166.00p 0
30/04/2014 166.00p 166.79p 165.00p 165.25p 13213
29/04/2014 164.50p 166.00p 164.50p 166.00p 6725
28/04/2014 164.25p 165.75p 163.51p 164.50p 0
25/04/2014 164.13p 165.75p 163.51p 164.25p 3294
24/04/2014 164.25p 164.25p 164.00p 164.13p 61
23/04/2014 163.87p 164.99p 163.87p 164.25p 2730
22/04/2014 162.00p 164.69p 161.69p 163.87p 8109
17/04/2014 161.00p 161.11p 161.00p 161.00p 500
16/04/2014 161.00p 161.69p 160.00p 161.00p 18150
15/04/2014 161.00p 164.00p 161.00p 161.00p 0
14/04/2014 162.00p 164.00p 161.00p 161.00p 0
11/04/2014 162.75p 164.00p 161.00p 162.00p 6500
10/04/2014 165.25p 165.25p 164.00p 164.00p 1000
09/04/2014 164.25p 164.75p 162.00p 164.75p 0
08/04/2014 164.75p 164.75p 162.00p 163.75p 14343
07/04/2014 165.25p 166.00p 163.01p 164.25p 8164
04/04/2014 165.75p 166.69p 164.51p 166.00p 8605
03/04/2014 166.00p 166.00p 165.75p 165.75p 299
02/04/2014 165.88p 167.00p 165.88p 166.00p 6801
01/04/2014 166.13p 166.13p 164.86p 165.88p 2107
31/03/2014 165.50p 166.00p 165.13p 165.88p 804
28/03/2014 164.25p 166.00p 163.36p 165.13p 1883
27/03/2014 163.75p 165.39p 163.75p 164.25p 0
26/03/2014 164.00p 165.39p 163.75p 163.75p 3808
25/03/2014 164.50p 166.00p 163.00p 164.00p 22596
24/03/2014 164.75p 166.49p 164.50p 164.50p 0
21/03/2014 164.75p 166.49p 164.75p 164.75p 9455
20/03/2014 164.75p 166.49p 163.21p 164.75p 5937
19/03/2014 165.00p 165.50p 164.00p 165.50p 9603
18/03/2014 165.00p 166.99p 164.00p 165.00p 4854
17/03/2014 165.00p 165.00p 165.00p 165.00p 2216
14/03/2014 165.00p 166.99p 165.00p 165.00p 297
13/03/2014 166.25p 166.75p 165.00p 165.00p 0
12/03/2014 166.75p 166.75p 165.00p 166.25p 13636
11/03/2014 166.75p 168.25p 166.75p 166.75p 24420
10/03/2014 167.00p 169.00p 165.01p 166.75p 4585
07/03/2014 166.50p 170.00p 166.50p 167.50p 12124
06/03/2014 166.50p 166.50p 163.75p 166.50p 0

*Close Price adjusted for both dividends and splits