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
05/04/2012 128.50p 128.50p 126.50p 128.50p 27515
04/04/2012 131.50p 131.50p 128.50p 128.50p 12375
03/04/2012 131.00p 131.50p 127.00p 131.50p 8500
02/04/2012 131.00p 134.00p 128.00p 131.00p 3649
30/03/2012 132.00p 132.00p 128.00p 131.00p 9000
29/03/2012 128.00p 136.00p 126.00p 132.00p 53461
28/03/2012 126.00p 129.00p 126.00p 128.00p 4460
27/03/2012 124.00p 126.00p 118.00p 126.00p 0
26/03/2012 122.00p 124.00p 118.00p 124.00p 18833
23/03/2012 126.00p 126.00p 118.00p 122.00p 36194
22/03/2012 128.00p 128.00p 122.00p 126.00p 13714
21/03/2012 128.00p 128.00p 124.00p 128.00p 15978
20/03/2012 135.00p 141.00p 127.00p 128.00p 0
19/03/2012 137.00p 141.00p 131.00p 135.00p 4707
16/03/2012 137.00p 140.00p 133.00p 137.00p 0
15/03/2012 140.00p 140.00p 133.00p 137.00p 2999
14/03/2012 140.00p 144.00p 140.00p 140.00p 981
13/03/2012 140.00p 140.00p 136.00p 140.00p 4125
12/03/2012 140.00p 144.00p 136.00p 140.00p 1114
09/03/2012 140.00p 143.00p 140.00p 140.00p 0
08/03/2012 140.00p 143.00p 140.00p 140.00p 0
07/03/2012 140.00p 143.00p 140.00p 140.00p 0
06/03/2012 140.00p 143.00p 140.00p 140.00p 20000
05/03/2012 139.00p 143.00p 139.00p 140.00p 10503
02/03/2012 139.00p 142.00p 139.00p 139.00p 46
01/03/2012 139.00p 143.00p 139.00p 139.00p 33520
29/02/2012 139.00p 139.00p 135.00p 139.00p 0
28/02/2012 139.00p 139.00p 135.00p 139.00p 0
27/02/2012 139.00p 139.00p 135.00p 139.00p 0
24/02/2012 138.00p 139.00p 135.00p 139.00p 0
23/02/2012 137.00p 139.00p 135.00p 138.00p 0
22/02/2012 136.00p 139.00p 135.00p 137.00p 0
21/02/2012 135.00p 139.00p 135.00p 136.00p 168
20/02/2012 134.00p 138.00p 134.00p 135.00p 79
17/02/2012 133.00p 134.00p 119.00p 134.00p 0
16/02/2012 132.00p 133.00p 119.00p 133.00p 0
15/02/2012 131.00p 132.00p 119.00p 132.00p 0
14/02/2012 130.00p 132.00p 119.00p 131.00p 0
13/02/2012 127.00p 130.00p 119.00p 130.00p 0
10/02/2012 126.00p 127.00p 119.00p 127.00p 0
09/02/2012 125.00p 126.00p 119.00p 126.00p 0
08/02/2012 125.00p 125.00p 119.00p 125.00p 0
07/02/2012 123.00p 124.00p 119.00p 124.00p 0
06/02/2012 123.00p 123.00p 119.00p 123.00p 4950
03/02/2012 122.00p 126.00p 122.00p 123.00p 0
02/02/2012 122.00p 126.00p 122.00p 122.00p 0
01/02/2012 124.00p 126.00p 122.00p 122.00p 1200
31/01/2012 126.00p 134.50p 124.00p 124.00p 0
30/01/2012 131.50p 134.50p 126.00p 126.00p 0
27/01/2012 131.50p 134.50p 130.00p 131.50p 0
26/01/2012 131.50p 134.50p 130.00p 131.50p 0
25/01/2012 131.50p 134.50p 130.00p 131.50p 0
24/01/2012 134.50p 134.50p 130.00p 134.50p 0
23/01/2012 134.50p 134.50p 130.00p 134.50p 0
20/01/2012 133.50p 134.50p 130.00p 134.50p 0
19/01/2012 133.50p 133.50p 130.00p 133.50p 390000
18/01/2012 133.50p 136.50p 133.50p 133.50p 79
17/01/2012 132.50p 133.50p 129.00p 133.50p 0
16/01/2012 132.50p 132.50p 129.00p 132.50p 21000
13/01/2012 132.50p 132.50p 128.25p 132.50p 0
12/01/2012 132.50p 132.50p 128.25p 132.50p 0
11/01/2012 132.50p 132.50p 128.25p 132.50p 0
10/01/2012 131.50p 132.50p 128.25p 132.50p 0
09/01/2012 131.50p 131.50p 128.25p 131.50p 0
06/01/2012 131.50p 131.50p 128.25p 131.50p 0
05/01/2012 130.50p 131.50p 128.25p 131.50p 0
04/01/2012 129.50p 131.00p 126.50p 130.50p 0
03/01/2012 128.50p 131.00p 126.50p 129.50p 0
30/12/2011 127.50p 131.00p 126.50p 128.50p 0
29/12/2011 127.50p 131.00p 126.50p 127.50p 0
28/12/2011 126.50p 131.00p 126.50p 127.50p 5000
23/12/2011 125.50p 128.00p 124.50p 126.50p 0
22/12/2011 124.50p 128.00p 124.50p 125.50p 0
21/12/2011 124.50p 128.00p 124.50p 124.50p 0
20/12/2011 124.50p 128.00p 124.50p 124.50p 0
19/12/2011 124.50p 128.00p 124.50p 124.50p 85
16/12/2011 124.50p 124.50p 118.50p 124.50p 0
15/12/2011 123.50p 124.50p 118.50p 124.50p 0
14/12/2011 122.50p 123.50p 118.50p 123.50p 0
13/12/2011 121.50p 122.50p 118.50p 122.50p 0
12/12/2011 121.50p 121.50p 118.50p 121.50p 0
09/12/2011 120.50p 121.50p 118.50p 121.50p 0
08/12/2011 118.50p 121.50p 118.50p 120.50p 0
07/12/2011 118.50p 121.50p 118.50p 118.50p 613
06/12/2011 116.50p 119.50p 113.50p 118.50p 0
05/12/2011 116.50p 116.50p 113.50p 116.50p 192
02/12/2011 116.50p 116.50p 113.00p 116.50p 0
01/12/2011 116.50p 116.50p 113.00p 116.50p 4628
30/11/2011 116.50p 116.50p 113.00p 116.50p 10000
29/11/2011 116.50p 118.00p 111.00p 116.50p 0
28/11/2011 114.50p 118.00p 111.00p 116.50p 4382
25/11/2011 114.50p 122.00p 114.50p 114.50p 0
24/11/2011 114.50p 122.00p 114.50p 114.50p 0
23/11/2011 115.50p 122.00p 114.50p 114.50p 0
22/11/2011 118.50p 122.00p 115.50p 115.50p 89
21/11/2011 119.50p 125.00p 118.50p 118.50p 0
18/11/2011 120.50p 125.00p 119.50p 119.50p 0
17/11/2011 125.00p 125.00p 122.00p 122.00p 0
16/11/2011 125.00p 125.00p 123.00p 125.00p 613
15/11/2011 125.50p 125.50p 123.50p 125.00p 0
14/11/2011 125.50p 125.50p 123.50p 125.50p 0
11/11/2011 124.50p 125.50p 123.50p 125.50p 3550
10/11/2011 126.00p 126.50p 124.50p 124.50p 5121
09/11/2011 132.00p 132.00p 126.00p 126.00p 7816
08/11/2011 129.00p 130.00p 127.00p 129.00p 0
07/11/2011 130.00p 130.00p 127.00p 129.00p 15332
04/11/2011 130.00p 130.00p 125.00p 130.00p 0
03/11/2011 129.00p 130.00p 125.00p 130.00p 0
02/11/2011 128.00p 129.00p 125.00p 129.00p 17732
01/11/2011 130.00p 130.00p 126.00p 128.00p 2794
31/10/2011 133.00p 135.00p 131.00p 133.00p 0
28/10/2011 133.00p 135.00p 131.00p 133.00p 10233
27/10/2011 131.00p 133.00p 131.00p 133.00p 20826
26/10/2011 131.00p 131.00p 129.00p 131.00p 5750
25/10/2011 131.00p 131.00p 128.00p 131.00p 19696
24/10/2011 129.00p 131.00p 127.00p 131.00p 0
21/10/2011 129.00p 130.00p 127.00p 129.00p 0
20/10/2011 129.00p 130.00p 127.00p 129.00p 0
19/10/2011 127.00p 130.00p 127.00p 129.00p 0
18/10/2011 130.00p 130.00p 127.00p 127.00p 0
17/10/2011 130.00p 130.00p 128.00p 130.00p 6000
14/10/2011 130.00p 130.00p 128.00p 130.00p 0
13/10/2011 130.00p 130.00p 128.00p 130.00p 8428
12/10/2011 127.00p 130.00p 118.00p 130.00p 0
11/10/2011 125.00p 127.00p 118.00p 127.00p 0
10/10/2011 120.00p 125.00p 118.00p 125.00p 11676
07/10/2011 119.00p 120.00p 117.00p 120.00p 0
06/10/2011 119.00p 119.00p 117.00p 119.00p 0
05/10/2011 119.00p 119.00p 117.00p 119.00p 2602
04/10/2011 121.00p 121.00p 115.00p 117.00p 3500
03/10/2011 123.00p 125.00p 119.00p 121.00p 0
30/09/2011 123.00p 125.00p 119.00p 125.00p 0
29/09/2011 122.00p 124.00p 119.00p 123.00p 0
28/09/2011 122.00p 122.00p 119.00p 122.00p 0
27/09/2011 122.00p 122.00p 119.00p 122.00p 14341
26/09/2011 125.00p 125.00p 121.00p 122.00p 0
23/09/2011 125.00p 125.00p 121.00p 125.00p 176
22/09/2011 125.00p 125.00p 121.00p 125.00p 2500
21/09/2011 125.00p 125.00p 116.00p 125.00p 0
20/09/2011 125.00p 125.00p 116.00p 125.00p 0
19/09/2011 125.00p 125.00p 116.00p 125.00p 0
16/09/2011 125.00p 125.00p 116.00p 125.00p 0
15/09/2011 120.00p 125.00p 116.00p 125.00p 0
14/09/2011 117.00p 120.00p 116.00p 120.00p 878000
13/09/2011 117.00p 119.00p 115.00p 117.00p 5000
12/09/2011 119.00p 119.00p 115.00p 117.00p 5000
09/09/2011 122.00p 122.00p 118.00p 119.00p 0
08/09/2011 119.00p 122.00p 118.00p 122.00p 2500
07/09/2011 120.00p 123.00p 116.00p 119.00p 15543
06/09/2011 122.00p 127.50p 120.00p 120.00p 0
05/09/2011 127.50p 127.50p 122.00p 122.00p 4673
02/09/2011 126.00p 128.00p 125.00p 127.50p 0
01/09/2011 125.00p 128.00p 125.00p 126.00p 17629
31/08/2011 125.00p 125.00p 122.00p 125.00p 6806
30/08/2011 125.00p 125.00p 121.00p 125.00p 0
26/08/2011 125.00p 125.00p 121.00p 125.00p 0
25/08/2011 125.00p 125.00p 121.00p 125.00p 7600
24/08/2011 125.00p 127.50p 122.00p 125.00p 0
23/08/2011 127.50p 127.50p 122.00p 125.00p 10000
22/08/2011 127.50p 127.50p 125.00p 127.50p 0
19/08/2011 127.50p 127.50p 125.00p 127.50p 0
18/08/2011 127.50p 127.50p 125.00p 127.50p 0
17/08/2011 127.50p 127.50p 125.00p 127.50p 0
16/08/2011 127.50p 127.50p 125.00p 127.50p 13333
15/08/2011 127.50p 127.50p 125.50p 127.50p 0
12/08/2011 125.50p 127.50p 125.50p 127.50p 0
11/08/2011 125.50p 125.50p 125.50p 125.50p 0
10/08/2011 120.50p 125.50p 118.00p 125.50p 0
09/08/2011 120.50p 120.50p 118.00p 120.50p 4670
08/08/2011 124.50p 125.00p 122.50p 122.50p 500
05/08/2011 130.50p 133.00p 127.00p 127.00p 0
04/08/2011 133.00p 133.00p 133.00p 133.00p 0
03/08/2011 133.00p 133.00p 133.00p 133.00p 0
02/08/2011 135.50p 135.50p 131.00p 133.00p 25518
01/08/2011 135.50p 138.00p 133.50p 135.50p 4339
29/07/2011 136.00p 136.00p 132.50p 135.00p 0
28/07/2011 136.50p 136.50p 133.50p 136.00p 4200
27/07/2011 140.50p 142.50p 137.50p 138.50p 0
26/07/2011 140.50p 142.50p 137.50p 140.50p 0
25/07/2011 140.50p 142.50p 137.50p 140.50p 0
22/07/2011 141.50p 142.50p 137.50p 142.50p 0
21/07/2011 142.50p 142.50p 137.50p 141.50p 6794
20/07/2011 142.50p 142.50p 138.00p 142.50p 0
19/07/2011 142.50p 142.50p 138.00p 142.50p 0
18/07/2011 142.50p 142.50p 138.00p 142.50p 35908
15/07/2011 142.50p 142.50p 140.00p 142.50p 6666
14/07/2011 144.50p 144.50p 140.00p 142.50p 8792
13/07/2011 144.50p 146.00p 144.50p 144.50p 30
12/07/2011 146.50p 146.50p 144.50p 144.50p 0
11/07/2011 146.50p 146.50p 145.00p 146.50p 2800
08/07/2011 147.50p 147.50p 146.00p 146.50p 0
07/07/2011 147.50p 147.50p 146.00p 147.50p 22460
06/07/2011 147.50p 147.50p 139.00p 147.50p 0
05/07/2011 147.50p 147.50p 139.00p 147.50p 0
04/07/2011 145.50p 147.50p 139.00p 147.50p 0
01/07/2011 140.50p 145.50p 139.00p 145.50p 0
30/06/2011 140.50p 140.50p 139.00p 140.50p 13361
29/06/2011 140.50p 142.00p 139.00p 140.50p 6893
28/06/2011 140.50p 140.50p 139.00p 140.50p 3054
27/06/2011 140.50p 144.50p 140.50p 140.50p 0

*Close Price adjusted for both dividends and splits