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
22/05/2013 162.50p 163.50p 162.00p 163.50p 14074
21/05/2013 162.00p 163.00p 160.50p 162.50p 0
20/05/2013 162.00p 163.00p 161.00p 162.00p 18597
17/05/2013 161.25p 163.00p 160.01p 162.00p 821
16/05/2013 159.75p 161.25p 159.75p 161.25p 3001
15/05/2013 159.25p 159.75p 157.50p 159.75p 0
14/05/2013 158.75p 159.25p 158.50p 159.25p 2041
13/05/2013 158.25p 159.50p 158.25p 158.75p 3233
10/05/2013 158.25p 158.25p 156.50p 158.25p 5650
09/05/2013 158.25p 158.25p 156.50p 158.25p 3686
08/05/2013 156.75p 158.25p 156.75p 158.25p 10981
07/05/2013 156.00p 156.75p 154.50p 156.75p 0
03/05/2013 154.75p 156.00p 154.50p 156.00p 862
02/05/2013 154.75p 154.75p 152.50p 154.75p 0
01/05/2013 154.25p 154.75p 152.50p 154.75p 0
30/04/2013 154.25p 154.49p 153.50p 154.25p 2937
29/04/2013 154.00p 154.50p 153.50p 154.25p 9724
26/04/2013 154.00p 154.00p 153.00p 154.00p 8541
25/04/2013 154.00p 154.49p 153.01p 154.00p 81
24/04/2013 153.75p 154.00p 153.00p 154.00p 3600
23/04/2013 152.50p 154.49p 152.50p 153.75p 1480
22/04/2013 152.50p 152.50p 150.00p 152.50p 2898
19/04/2013 152.50p 152.50p 150.00p 152.50p 21178
18/04/2013 152.50p 154.00p 150.00p 152.50p 9651
17/04/2013 152.50p 152.50p 150.00p 152.50p 11400
16/04/2013 152.50p 153.50p 152.00p 152.50p 0
15/04/2013 153.50p 153.50p 152.00p 153.50p 11800
12/04/2013 153.50p 154.49p 152.00p 153.50p 0
11/04/2013 153.50p 154.49p 152.00p 153.50p 9963
10/04/2013 152.50p 153.50p 150.00p 153.50p 5105
09/04/2013 152.50p 152.50p 150.00p 152.50p 4350
08/04/2013 152.50p 152.50p 150.00p 152.50p 32219
05/04/2013 156.75p 156.75p 150.00p 152.50p 66030
04/04/2013 156.75p 157.00p 155.51p 156.75p 4120
03/04/2013 156.75p 156.75p 155.50p 156.75p 5442
02/04/2013 155.00p 156.75p 153.26p 156.75p 988
28/03/2013 155.88p 155.88p 155.00p 155.00p 0
27/03/2013 155.88p 155.88p 155.00p 155.88p 5688
26/03/2013 155.88p 156.75p 155.01p 155.88p 123
25/03/2013 156.25p 157.49p 155.00p 155.88p 40974
22/03/2013 156.25p 157.49p 156.25p 156.25p 622
21/03/2013 156.50p 157.00p 155.01p 156.25p 4843
20/03/2013 156.50p 157.75p 155.50p 156.50p 5116
19/03/2013 156.50p 157.50p 155.25p 156.25p 8479
18/03/2013 155.75p 156.50p 155.00p 156.50p 83
15/03/2013 158.00p 158.00p 156.76p 157.25p 123
14/03/2013 157.25p 158.00p 156.01p 158.00p 1334
13/03/2013 158.25p 158.25p 155.50p 156.75p 18379
12/03/2013 158.25p 159.00p 158.25p 158.25p 8626
11/03/2013 158.25p 159.49p 157.00p 158.25p 9981
08/03/2013 157.25p 159.74p 157.00p 158.25p 59544
07/03/2013 157.25p 157.25p 155.01p 157.25p 0
06/03/2013 155.50p 157.25p 155.01p 157.25p 671
05/03/2013 155.00p 155.50p 154.00p 155.50p 4390
04/03/2013 154.75p 155.00p 153.75p 155.00p 15815
01/03/2013 153.50p 155.00p 153.50p 155.00p 22337
28/02/2013 153.00p 154.00p 152.00p 154.00p 2720
27/02/2013 152.50p 153.00p 151.50p 153.00p 6656
26/02/2013 155.00p 155.00p 151.50p 152.50p 11360
25/02/2013 154.50p 155.49p 154.50p 155.00p 70
22/02/2013 151.25p 154.99p 151.25p 154.50p 6417
21/02/2013 154.50p 154.50p 151.25p 151.63p 5550
20/02/2013 153.75p 154.75p 152.37p 154.50p 0
19/02/2013 152.75p 154.49p 152.37p 153.75p 0
18/02/2013 154.00p 154.49p 152.75p 152.75p 2070
15/02/2013 154.00p 154.49p 152.25p 154.00p 8472
14/02/2013 154.75p 154.75p 153.51p 154.00p 4
13/02/2013 154.25p 156.50p 152.26p 154.75p 9124
12/02/2013 156.50p 156.50p 154.75p 156.50p 10064
11/02/2013 156.00p 158.50p 154.50p 156.50p 6313
08/02/2013 155.50p 156.00p 154.01p 156.00p 967
07/02/2013 155.75p 155.75p 154.51p 155.50p 586
06/02/2013 155.50p 158.00p 154.00p 155.75p 18290
05/02/2013 155.62p 155.62p 154.00p 155.50p 19166
04/02/2013 157.50p 158.50p 155.50p 155.50p 15483
01/02/2013 156.25p 158.99p 156.25p 157.38p 12203
31/01/2013 157.00p 158.49p 156.75p 156.75p 147
30/01/2013 157.50p 159.00p 157.00p 157.00p 11193
29/01/2013 152.50p 159.00p 152.25p 157.50p 1010
28/01/2013 146.00p 150.00p 146.00p 148.00p 20000
25/01/2013 146.00p 147.99p 146.00p 146.00p 20046
24/01/2013 146.00p 146.01p 146.00p 146.00p 1024
23/01/2013 145.50p 149.00p 145.00p 146.00p 17413
22/01/2013 145.00p 147.00p 145.00p 145.50p 3500
21/01/2013 145.00p 146.99p 145.00p 145.00p 0
18/01/2013 145.00p 146.99p 145.00p 145.00p 74
17/01/2013 145.00p 145.00p 144.76p 145.00p 0
16/01/2013 145.00p 145.00p 144.76p 145.00p 5780
15/01/2013 145.00p 147.00p 145.00p 145.00p 3500
14/01/2013 145.00p 147.00p 144.76p 145.00p 1009
11/01/2013 144.50p 147.00p 144.50p 145.00p 2380
10/01/2013 144.50p 146.50p 144.50p 144.50p 5650
09/01/2013 142.50p 147.00p 142.50p 144.50p 13500
08/01/2013 142.50p 142.50p 141.50p 142.50p 10995
07/01/2013 142.00p 145.00p 142.00p 142.50p 7067
04/01/2013 141.50p 142.00p 139.20p 142.00p 0
03/01/2013 141.50p 141.50p 139.20p 141.50p 26
02/01/2013 141.50p 144.00p 139.20p 141.50p 18627
31/12/2012 141.50p 143.99p 141.50p 141.50p 34
28/12/2012 141.50p 144.00p 141.50p 141.50p 2
27/12/2012 141.50p 143.99p 141.50p 141.50p 41
24/12/2012 141.50p 144.00p 140.20p 141.50p 0
21/12/2012 142.00p 144.00p 140.20p 141.50p 0
20/12/2012 142.00p 144.00p 140.20p 142.00p 0
19/12/2012 142.00p 144.00p 140.20p 142.00p 15003
18/12/2012 142.00p 143.99p 142.00p 142.00p 87
17/12/2012 142.00p 143.99p 141.00p 142.00p 24731
14/12/2012 140.50p 143.00p 140.50p 142.00p 1446
13/12/2012 139.50p 143.00p 138.00p 140.50p 20850
12/12/2012 139.50p 140.99p 139.50p 139.50p 2575
11/12/2012 139.50p 139.50p 138.20p 139.50p 4430
10/12/2012 139.50p 139.50p 138.20p 139.50p 4757
07/12/2012 138.00p 139.50p 138.00p 139.50p 5000
06/12/2012 138.00p 139.00p 138.00p 138.00p 1070
05/12/2012 137.00p 139.99p 137.00p 138.00p 3964
04/12/2012 136.50p 139.00p 136.50p 137.00p 30703
03/12/2012 136.50p 138.00p 136.50p 136.50p 0
30/11/2012 136.50p 138.00p 136.50p 136.50p 35
29/11/2012 136.50p 139.00p 136.50p 136.50p 19745
28/11/2012 136.50p 138.99p 136.50p 136.50p 2000
27/11/2012 136.50p 139.00p 136.50p 136.50p 2
26/11/2012 137.00p 139.00p 134.01p 136.50p 15012
23/11/2012 137.00p 138.99p 135.01p 137.00p 13277
22/11/2012 137.00p 138.00p 137.00p 137.00p 79
21/11/2012 137.00p 138.99p 137.00p 137.00p 995
20/11/2012 137.50p 139.99p 135.00p 137.00p 18275
19/11/2012 137.00p 137.50p 135.01p 137.50p 780
16/11/2012 137.00p 137.00p 135.01p 137.00p 0
15/11/2012 137.00p 137.00p 135.01p 137.00p 0
14/11/2012 137.00p 137.00p 135.01p 137.00p 8448
13/11/2012 137.50p 138.99p 135.01p 137.00p 3235
12/11/2012 138.00p 138.00p 136.01p 137.50p 0
09/11/2012 138.00p 138.00p 136.01p 138.00p 3040
08/11/2012 138.50p 140.00p 136.01p 138.00p 6593
07/11/2012 137.50p 138.00p 136.01p 138.00p 441
06/11/2012 137.50p 139.99p 135.01p 137.50p 5429
05/11/2012 138.00p 139.74p 135.01p 137.50p 2149
02/11/2012 138.00p 139.74p 135.50p 138.00p 0
01/11/2012 137.00p 139.74p 135.50p 138.00p 15283
31/10/2012 137.75p 137.75p 135.50p 137.00p 10732
30/10/2012 137.00p 138.00p 135.10p 137.75p 1495
29/10/2012 137.00p 138.00p 137.00p 137.00p 9300
26/10/2012 137.00p 139.00p 137.00p 137.00p 1
25/10/2012 137.00p 139.00p 137.00p 137.00p 43
24/10/2012 137.00p 139.00p 137.00p 137.00p 7170
23/10/2012 137.50p 137.50p 135.26p 137.00p 0
22/10/2012 137.50p 137.50p 135.26p 137.50p 2087
19/10/2012 137.50p 137.50p 136.00p 137.50p 7081
18/10/2012 137.50p 139.00p 137.00p 137.50p 59011
17/10/2012 138.00p 138.00p 136.00p 137.50p 8000
16/10/2012 138.50p 138.50p 136.01p 138.00p 1100
15/10/2012 137.00p 141.00p 136.01p 138.50p 11590
12/10/2012 137.00p 138.99p 137.00p 137.00p 5467
11/10/2012 137.00p 138.99p 137.00p 137.00p 0
10/10/2012 137.00p 138.99p 137.00p 137.00p 0
09/10/2012 137.00p 138.99p 137.00p 137.00p 6925
08/10/2012 137.00p 137.00p 135.00p 137.00p 0
05/10/2012 137.00p 137.00p 135.00p 137.00p 5548
04/10/2012 137.50p 137.50p 135.01p 137.00p 6092
03/10/2012 137.50p 139.99p 135.01p 137.50p 0
02/10/2012 137.50p 139.99p 135.01p 137.50p 0
01/10/2012 137.50p 139.99p 135.01p 137.50p 5355
28/09/2012 137.50p 139.00p 135.01p 137.50p 23500
27/09/2012 137.50p 139.99p 137.50p 137.50p 3535
26/09/2012 138.00p 140.00p 136.01p 137.50p 40503
25/09/2012 138.00p 140.00p 136.00p 138.00p 19332
24/09/2012 138.00p 138.00p 136.01p 138.00p 4000
21/09/2012 138.00p 138.00p 136.00p 138.00p 0
20/09/2012 138.00p 138.00p 136.00p 138.00p 13182
19/09/2012 137.75p 138.00p 136.00p 138.00p 16156
18/09/2012 137.75p 137.75p 135.51p 137.75p 2825
17/09/2012 137.75p 139.00p 136.75p 137.75p 0
14/09/2012 136.75p 139.00p 136.75p 137.75p 15870
13/09/2012 135.75p 137.50p 135.75p 135.75p 3623
12/09/2012 135.00p 137.50p 135.00p 135.75p 2170
11/09/2012 135.00p 136.50p 135.00p 135.00p 3877
10/09/2012 135.00p 136.74p 135.00p 135.00p 5499
07/09/2012 135.00p 137.00p 133.00p 135.00p 25464
06/09/2012 135.00p 136.50p 135.00p 135.00p 1465
05/09/2012 135.00p 136.50p 133.00p 135.00p 9147
04/09/2012 135.50p 135.50p 133.00p 135.00p 15000
03/09/2012 135.50p 137.74p 133.00p 135.50p 0
31/08/2012 135.50p 137.74p 133.00p 135.50p 12232
30/08/2012 135.50p 137.74p 135.50p 135.50p 35
29/08/2012 135.50p 137.74p 135.50p 135.50p 2
28/08/2012 135.50p 137.74p 135.50p 135.50p 401
24/08/2012 136.00p 136.00p 133.00p 135.50p 15004
23/08/2012 136.00p 137.50p 136.00p 136.00p 3540
22/08/2012 136.00p 136.00p 134.00p 136.00p 9582
21/08/2012 136.00p 137.50p 134.51p 136.00p 18775
20/08/2012 136.50p 136.50p 134.00p 136.00p 0
17/08/2012 136.00p 136.00p 134.00p 136.00p 15305
16/08/2012 136.00p 136.00p 134.01p 136.00p 46
15/08/2012 136.00p 136.00p 134.00p 136.00p 22541
14/08/2012 134.50p 136.00p 133.50p 136.00p 0
13/08/2012 133.50p 135.87p 133.50p 134.50p 13520
10/08/2012 133.50p 135.87p 131.00p 133.50p 0
09/08/2012 133.50p 135.87p 131.00p 133.50p 12231
08/08/2012 132.25p 133.50p 129.75p 133.50p 3291
07/08/2012 133.00p 133.00p 131.00p 132.25p 4500

*Close Price adjusted for both dividends and splits