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
05/03/2014 166.50p 166.50p 163.75p 166.50p 0
04/03/2014 163.75p 166.50p 163.75p 166.50p 25813
03/03/2014 166.50p 167.59p 162.00p 163.75p 8195
28/02/2014 167.00p 167.00p 166.50p 166.50p 3996
27/02/2014 167.00p 167.00p 167.00p 167.00p 8263
26/02/2014 166.50p 167.59p 166.50p 167.00p 20
25/02/2014 166.50p 166.50p 165.00p 166.50p 0
24/02/2014 165.75p 166.50p 165.00p 166.50p 20586
21/02/2014 164.75p 166.80p 164.75p 165.75p 8428
20/02/2014 164.75p 165.20p 164.75p 164.75p 350
19/02/2014 164.50p 165.40p 164.50p 165.25p 6407
18/02/2014 163.50p 164.50p 162.01p 164.50p 2404
17/02/2014 163.25p 163.50p 161.50p 163.50p 0
14/02/2014 163.25p 163.25p 161.50p 163.25p 0
13/02/2014 163.25p 163.25p 161.50p 163.25p 3446
12/02/2014 163.75p 165.75p 161.51p 163.25p 686
11/02/2014 163.63p 165.75p 163.63p 165.75p 15409
10/02/2014 163.63p 163.94p 163.01p 163.63p 3458
07/02/2014 163.87p 163.87p 163.50p 163.63p 0
06/02/2014 163.50p 163.87p 163.50p 163.87p 3815
05/02/2014 163.50p 163.75p 163.00p 163.50p 0
04/02/2014 163.75p 163.75p 163.00p 163.50p 6000
03/02/2014 163.75p 163.75p 163.74p 163.75p 3016
31/01/2014 164.50p 164.50p 163.75p 163.75p 911
30/01/2014 165.25p 165.50p 164.50p 164.50p 30
29/01/2014 166.00p 166.50p 165.50p 165.50p 0
28/01/2014 166.50p 166.50p 166.00p 166.00p 10363
27/01/2014 167.50p 168.00p 166.50p 166.50p 1399
24/01/2014 169.38p 170.00p 167.50p 167.50p 5980
23/01/2014 168.75p 169.38p 167.01p 169.38p 4032
22/01/2014 168.75p 168.75p 167.50p 168.75p 3500
21/01/2014 168.25p 168.75p 168.25p 168.75p 2972
20/01/2014 168.25p 168.39p 167.51p 168.25p 6548
17/01/2014 168.25p 168.50p 168.25p 168.25p 18025
16/01/2014 167.75p 168.25p 167.50p 168.25p 7792
15/01/2014 167.25p 167.75p 166.50p 167.75p 6300
14/01/2014 166.50p 168.50p 166.50p 167.25p 6000
13/01/2014 166.25p 167.39p 164.50p 166.50p 54529
10/01/2014 166.25p 167.39p 166.25p 166.25p 0
09/01/2014 166.25p 167.39p 166.25p 166.25p 138
08/01/2014 166.25p 167.00p 166.25p 166.25p 0
07/01/2014 166.25p 167.00p 166.25p 166.25p 100
06/01/2014 166.25p 167.00p 164.71p 166.25p 2956
03/01/2014 166.25p 166.25p 164.71p 166.25p 9166
02/01/2014 166.25p 166.95p 166.25p 166.25p 2972
31/12/2013 164.75p 166.25p 164.50p 166.25p 353
30/12/2013 164.25p 164.75p 163.71p 164.75p 3708
27/12/2013 164.25p 165.00p 164.25p 164.25p 257
24/12/2013 164.00p 164.25p 163.21p 164.25p 10
23/12/2013 163.00p 164.00p 161.21p 164.00p 40
20/12/2013 163.00p 164.19p 161.00p 163.00p 0
19/12/2013 163.00p 164.19p 161.00p 163.00p 0
18/12/2013 163.00p 164.19p 161.00p 163.00p 30066
17/12/2013 163.00p 164.00p 163.00p 163.00p 3806
16/12/2013 161.50p 163.00p 161.50p 163.00p 363
13/12/2013 162.00p 163.00p 162.00p 162.00p 0
12/12/2013 163.00p 163.00p 162.00p 162.00p 2000
11/12/2013 163.00p 163.00p 161.00p 163.00p 787
10/12/2013 163.00p 163.00p 161.01p 163.00p 6200
09/12/2013 163.00p 163.80p 163.00p 163.00p 1500
06/12/2013 163.00p 163.80p 163.00p 163.00p 1000
05/12/2013 163.00p 165.00p 161.11p 163.00p 203277
04/12/2013 163.00p 164.00p 161.00p 163.00p 30000
03/12/2013 164.00p 164.00p 161.00p 163.00p 61000
02/12/2013 164.00p 164.89p 162.01p 164.00p 4404
29/11/2013 164.00p 166.00p 162.25p 164.00p 21602
28/11/2013 164.00p 164.00p 162.01p 164.00p 3310
27/11/2013 164.00p 164.00p 162.00p 164.00p 13400
26/11/2013 164.00p 165.00p 162.00p 164.00p 13377
25/11/2013 164.00p 166.00p 162.20p 164.00p 3778
22/11/2013 164.50p 165.79p 164.00p 164.00p 1000
21/11/2013 164.50p 164.50p 163.25p 164.50p 3167
20/11/2013 164.50p 165.00p 164.50p 164.50p 21212
19/11/2013 164.50p 164.50p 163.00p 164.50p 8629
18/11/2013 164.50p 165.49p 163.01p 164.50p 7253
15/11/2013 164.50p 164.50p 163.01p 164.50p 718
14/11/2013 164.50p 164.50p 163.01p 164.50p 3338
13/11/2013 164.50p 164.50p 163.01p 164.50p 6915
12/11/2013 164.50p 166.00p 164.50p 164.50p 122
11/11/2013 165.00p 165.00p 163.01p 164.50p 7610
08/11/2013 165.00p 165.00p 163.11p 165.00p 1418
07/11/2013 165.00p 167.00p 165.00p 165.00p 0
06/11/2013 165.00p 167.00p 165.00p 165.00p 7851
05/11/2013 165.00p 166.00p 165.00p 165.00p 1200
04/11/2013 165.00p 165.00p 163.51p 165.00p 0
01/11/2013 164.50p 164.50p 163.51p 164.50p 4900
31/10/2013 164.50p 165.99p 164.50p 164.50p 397
30/10/2013 164.50p 165.99p 163.51p 164.50p 8131
29/10/2013 163.50p 164.67p 162.21p 164.50p 13510
28/10/2013 163.50p 164.89p 162.21p 163.50p 2294
25/10/2013 163.50p 165.00p 162.21p 163.50p 7131
24/10/2013 163.50p 164.67p 162.00p 163.50p 28521
23/10/2013 163.50p 163.50p 159.50p 163.50p 0
22/10/2013 159.50p 163.50p 159.50p 163.50p 6216
21/10/2013 158.00p 159.89p 156.71p 159.50p 10058
18/10/2013 158.00p 160.00p 158.00p 158.00p 68
17/10/2013 157.50p 158.00p 157.50p 158.00p 3097
16/10/2013 157.50p 158.00p 157.50p 157.50p 0
15/10/2013 157.50p 158.00p 157.50p 157.50p 6000
14/10/2013 157.50p 157.50p 155.00p 157.50p 0
11/10/2013 157.50p 157.50p 155.00p 157.50p 0
10/10/2013 157.50p 157.50p 155.00p 157.50p 0
09/10/2013 157.50p 157.50p 155.00p 157.50p 0
08/10/2013 157.50p 157.50p 155.00p 157.50p 10254
07/10/2013 158.00p 158.00p 156.00p 157.50p 7908
04/10/2013 158.00p 158.89p 156.00p 158.00p 0
03/10/2013 158.00p 158.89p 156.00p 158.00p 0
02/10/2013 158.00p 158.89p 156.00p 158.00p 0
01/10/2013 158.00p 158.89p 156.00p 158.00p 0
30/09/2013 157.50p 158.89p 156.00p 158.00p 15110
27/09/2013 160.00p 160.00p 158.01p 158.50p 7587
26/09/2013 160.00p 160.00p 158.00p 160.00p 10
25/09/2013 160.00p 161.38p 160.00p 160.00p 67
24/09/2013 159.50p 160.00p 157.00p 160.00p 0
23/09/2013 159.50p 159.50p 157.00p 159.50p 40
20/09/2013 159.50p 159.50p 157.00p 159.50p 13537
19/09/2013 159.50p 161.79p 157.00p 159.50p 0
18/09/2013 159.50p 161.79p 157.00p 159.50p 10067
17/09/2013 159.50p 159.50p 156.50p 159.50p 0
16/09/2013 156.50p 159.00p 156.50p 158.50p 30314
13/09/2013 156.50p 156.50p 155.00p 156.50p 0
12/09/2013 156.50p 156.50p 155.00p 156.50p 0
11/09/2013 156.00p 156.50p 155.00p 156.50p 13925
10/09/2013 156.00p 156.00p 155.00p 156.00p 10680
09/09/2013 156.00p 156.19p 155.00p 156.00p 3555
06/09/2013 156.00p 156.75p 156.00p 156.00p 3680
05/09/2013 156.00p 156.00p 153.00p 156.00p 15130
04/09/2013 156.00p 156.00p 155.01p 156.00p 6900
03/09/2013 156.00p 156.00p 155.00p 156.00p 18303
02/09/2013 154.75p 156.00p 154.75p 156.00p 2000
30/08/2013 154.75p 156.00p 152.50p 154.75p 17331
29/08/2013 154.75p 154.75p 152.50p 154.75p 10
28/08/2013 155.25p 155.75p 153.00p 154.75p 11460
27/08/2013 155.75p 157.50p 155.75p 155.75p 1965
23/08/2013 155.75p 155.75p 154.01p 155.75p 0
22/08/2013 155.75p 155.75p 154.01p 155.75p 1696
21/08/2013 155.75p 158.00p 155.75p 155.75p 0
20/08/2013 156.50p 158.00p 156.50p 156.50p 5084
19/08/2013 156.50p 159.00p 156.50p 156.50p 2372
16/08/2013 156.50p 159.00p 154.11p 156.50p 9000
15/08/2013 159.00p 159.89p 156.00p 159.00p 0
14/08/2013 159.00p 159.89p 156.00p 159.00p 0
13/08/2013 159.00p 159.89p 156.00p 159.00p 3960
12/08/2013 158.50p 159.89p 156.00p 159.00p 23200
09/08/2013 158.50p 159.89p 158.50p 158.50p 0
08/08/2013 158.50p 159.89p 158.50p 158.50p 617
07/08/2013 160.00p 162.00p 158.00p 158.50p 0
06/08/2013 160.00p 162.00p 158.00p 160.00p 0
05/08/2013 160.00p 162.00p 158.00p 160.00p 0
02/08/2013 162.00p 162.00p 158.00p 160.00p 4552
01/08/2013 161.00p 162.00p 160.89p 162.00p 2000
31/07/2013 159.00p 161.00p 159.00p 161.00p 0
30/07/2013 159.00p 159.89p 159.00p 159.00p 30
29/07/2013 159.00p 159.00p 157.11p 159.00p 10
26/07/2013 159.00p 161.00p 159.00p 159.00p 99
25/07/2013 160.50p 161.00p 159.00p 159.00p 16099
24/07/2013 160.50p 161.50p 159.00p 160.50p 12500
23/07/2013 161.00p 162.00p 161.00p 161.50p 8000
22/07/2013 161.00p 161.49p 161.00p 161.00p 1210
19/07/2013 161.50p 161.50p 160.00p 161.00p 2500
18/07/2013 161.00p 161.50p 161.00p 161.50p 67
17/07/2013 161.00p 161.00p 160.00p 161.00p 2930
16/07/2013 161.00p 161.49p 161.00p 161.00p 2179
15/07/2013 161.00p 161.49p 161.00p 161.00p 0
12/07/2013 161.00p 161.49p 161.00p 161.00p 6170
11/07/2013 160.50p 161.00p 159.50p 161.00p 5000
10/07/2013 160.00p 160.00p 159.25p 159.50p 5850
09/07/2013 159.25p 160.00p 159.25p 160.00p 7700
08/07/2013 158.00p 160.00p 158.00p 159.25p 588
05/07/2013 157.50p 158.00p 153.11p 158.00p 0
04/07/2013 155.00p 157.50p 153.11p 157.50p 600
03/07/2013 155.00p 155.00p 153.00p 155.00p 5000
02/07/2013 155.50p 155.50p 154.00p 155.00p 4943
01/07/2013 153.50p 155.50p 153.50p 155.50p 32
28/06/2013 153.50p 155.19p 152.11p 153.50p 7179
27/06/2013 150.25p 153.19p 148.51p 153.00p 12373
26/06/2013 149.00p 151.19p 149.00p 150.25p 1020
25/06/2013 149.50p 149.50p 148.00p 149.00p 5000
24/06/2013 151.25p 151.25p 149.50p 149.50p 3000
21/06/2013 153.00p 153.00p 151.00p 152.00p 20783
20/06/2013 153.50p 156.00p 153.00p 153.00p 0
19/06/2013 156.00p 156.00p 154.11p 155.00p 3200
18/06/2013 155.00p 156.00p 154.00p 156.00p 8600
17/06/2013 155.00p 156.00p 155.00p 155.00p 0
14/06/2013 155.50p 156.00p 155.00p 155.00p 11993
13/06/2013 155.50p 157.00p 154.00p 155.50p 2715
12/06/2013 157.00p 157.11p 157.00p 157.00p 1721
11/06/2013 159.00p 160.00p 156.50p 157.00p 0
10/06/2013 158.50p 160.00p 158.50p 159.00p 0
07/06/2013 158.50p 160.00p 158.50p 158.50p 0
06/06/2013 158.50p 160.00p 158.50p 158.50p 13736
05/06/2013 161.50p 161.50p 159.00p 159.00p 4892
04/06/2013 161.00p 163.00p 161.00p 161.50p 0
03/06/2013 162.00p 163.00p 161.00p 161.00p 0
31/05/2013 163.00p 163.00p 161.01p 162.00p 2697
30/05/2013 163.87p 164.99p 163.00p 163.00p 3029
29/05/2013 163.87p 165.00p 162.76p 163.87p 144
28/05/2013 162.00p 165.00p 162.00p 163.87p 9809
24/05/2013 162.50p 164.99p 162.00p 162.00p 0
23/05/2013 163.50p 164.99p 162.00p 162.50p 10555

*Close Price adjusted for both dividends and splits