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
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
24/06/2011 140.50p 144.50p 140.50p 140.50p 0
23/06/2011 142.50p 144.50p 140.50p 140.50p 0
22/06/2011 142.50p 144.50p 141.00p 142.50p 0
21/06/2011 142.50p 144.50p 141.00p 142.50p 0
20/06/2011 144.50p 144.50p 141.00p 142.50p 7255
17/06/2011 144.50p 144.50p 142.00p 144.50p 0
16/06/2011 144.50p 144.50p 142.00p 144.50p 0
15/06/2011 144.50p 144.50p 142.00p 144.50p 43067
14/06/2011 144.50p 144.50p 143.00p 144.50p 0
13/06/2011 144.50p 144.50p 143.00p 144.50p 0
10/06/2011 144.50p 144.50p 143.00p 144.50p 862
09/06/2011 144.50p 144.50p 144.50p 144.50p 0
08/06/2011 144.50p 144.50p 144.50p 144.50p 0
07/06/2011 144.50p 144.50p 144.50p 144.50p 0
06/06/2011 144.50p 144.50p 144.50p 144.50p 0
03/06/2011 144.50p 144.50p 144.50p 144.50p 0
02/06/2011 145.25p 146.75p 144.00p 144.50p 0
01/06/2011 146.75p 146.75p 144.00p 145.25p 18724
31/05/2011 146.75p 146.75p 145.00p 146.75p 3379
27/05/2011 145.00p 146.75p 145.00p 146.75p 3956
26/05/2011 145.00p 145.00p 143.00p 145.00p 330
25/05/2011 145.00p 147.00p 144.00p 145.00p 0
24/05/2011 147.00p 147.00p 144.00p 146.00p 6889
23/05/2011 147.00p 149.00p 147.00p 147.00p 3328
20/05/2011 147.00p 147.00p 147.00p 147.00p 0
19/05/2011 140.00p 147.00p 138.00p 147.00p 0
18/05/2011 140.00p 140.00p 138.00p 140.00p 862
17/05/2011 141.00p 141.00p 139.00p 140.00p 3050
16/05/2011 141.00p 142.25p 141.00p 141.00p 0
13/05/2011 142.25p 142.25p 142.25p 142.25p 0
12/05/2011 145.00p 145.00p 142.25p 142.25p 0
11/05/2011 145.00p 145.00p 143.00p 145.00p 0
10/05/2011 145.00p 145.00p 143.00p 145.00p 0
09/05/2011 145.00p 145.00p 143.00p 145.00p 233
06/05/2011 145.00p 147.00p 145.00p 145.00p 986
05/05/2011 145.00p 145.00p 143.50p 145.00p 2924
04/05/2011 145.50p 145.50p 143.50p 145.00p 5278
03/05/2011 145.50p 145.50p 143.50p 145.50p 0
28/04/2011 145.50p 145.50p 143.50p 145.50p 2150
27/04/2011 145.50p 147.50p 143.50p 145.50p 2245
26/04/2011 145.50p 145.50p 142.00p 145.50p 0
21/04/2011 144.00p 145.50p 142.00p 145.50p 0
20/04/2011 144.00p 144.00p 142.00p 144.00p 1905
19/04/2011 143.00p 144.00p 142.00p 144.00p 0
18/04/2011 143.00p 143.00p 142.00p 143.00p 2208
15/04/2011 143.50p 143.50p 141.00p 143.00p 4763
14/04/2011 143.50p 144.50p 141.00p 143.50p 0
13/04/2011 143.50p 144.50p 141.00p 143.50p 0
12/04/2011 144.50p 144.50p 141.00p 143.50p 9000
11/04/2011 142.50p 144.50p 142.00p 144.50p 0
08/04/2011 143.50p 143.50p 142.00p 142.50p 8562
07/04/2011 144.50p 144.50p 143.00p 143.50p 5000
06/04/2011 144.50p 144.50p 143.00p 144.50p 2904
05/04/2011 145.50p 146.00p 143.00p 144.50p 24973
04/04/2011 143.50p 145.50p 143.50p 145.50p 500
01/04/2011 143.50p 143.50p 142.00p 143.50p 526
31/03/2011 143.50p 143.50p 142.00p 143.50p 14597
30/03/2011 142.50p 143.50p 141.00p 143.50p 8837
29/03/2011 142.50p 142.50p 139.00p 142.50p 0
28/03/2011 142.50p 142.50p 139.00p 142.50p 0
25/03/2011 141.50p 142.50p 139.00p 142.50p 0
24/03/2011 140.50p 142.50p 139.00p 140.50p 0
23/03/2011 142.50p 142.50p 139.00p 140.50p 5000
22/03/2011 141.50p 142.50p 139.00p 142.50p 0
21/03/2011 140.50p 140.50p 139.00p 140.50p 11874
18/03/2011 140.50p 140.50p 139.00p 140.50p 8624
17/03/2011 136.50p 139.50p 136.50p 139.50p 0
16/03/2011 136.50p 139.00p 136.50p 136.50p 2400
15/03/2011 138.50p 138.50p 135.00p 136.50p 846
14/03/2011 142.00p 142.00p 140.00p 140.50p 3550
11/03/2011 142.00p 145.25p 142.00p 142.00p 0
10/03/2011 144.50p 145.25p 142.25p 143.00p 8622
09/03/2011 145.50p 145.50p 144.00p 144.50p 0
08/03/2011 145.50p 145.50p 144.00p 145.50p 7065
07/03/2011 145.50p 145.50p 144.00p 145.50p 9165
04/03/2011 145.50p 147.00p 145.50p 145.50p 0
03/03/2011 145.50p 147.00p 145.50p 145.50p 10768
02/03/2011 145.50p 147.00p 145.50p 145.50p 44
01/03/2011 146.50p 148.00p 145.50p 145.50p 14054
28/02/2011 147.50p 149.00p 146.00p 146.50p 23638
25/02/2011 146.50p 147.50p 146.00p 147.50p 0
24/02/2011 147.50p 146.50p 146.00p 146.50p 20
23/02/2011 147.50p 149.00p 147.50p 147.50p 20000
22/02/2011 146.50p 149.50p 144.00p 147.50p 0
21/02/2011 147.50p 147.50p 144.00p 147.50p 109435
18/02/2011 147.50p 147.50p 144.00p 147.50p 46
17/02/2011 147.50p 151.00p 147.50p 147.50p 70
16/02/2011 147.50p 147.50p 145.00p 147.50p 546
15/02/2011 147.50p 147.50p 144.00p 147.50p 9017
14/02/2011 147.50p 147.50p 142.00p 147.50p 0
11/02/2011 142.00p 147.50p 142.00p 147.50p 10000
10/02/2011 142.00p 145.50p 142.00p 145.50p 18923
09/02/2011 147.50p 147.50p 144.00p 147.50p 0
08/02/2011 144.00p 147.50p 144.00p 147.50p 1500
07/02/2011 144.00p 147.50p 144.00p 147.50p 1090
04/02/2011 147.50p 147.50p 144.00p 147.50p 0
03/02/2011 144.00p 147.50p 144.00p 147.50p 1
02/02/2011 144.00p 147.50p 144.00p 147.50p 10543
01/02/2011 147.50p 147.50p 147.50p 147.50p 0
31/01/2011 147.50p 147.50p 144.00p 147.50p 36611
28/01/2011 148.50p 148.50p 142.00p 147.50p 5000
27/01/2011 149.50p 149.50p 148.50p 148.50p 0
26/01/2011 149.50p 149.50p 149.50p 149.50p 0
25/01/2011 151.50p 151.50p 151.50p 151.50p 0
24/01/2011 150.50p 151.50p 148.00p 151.50p 1000
21/01/2011 152.50p 152.50p 147.00p 150.50p 8133
20/01/2011 154.00p 154.00p 151.00p 154.00p 8
19/01/2011 154.00p 157.00p 154.00p 154.00p 182
18/01/2011 149.00p 154.00p 145.00p 154.00p 12036
17/01/2011 146.00p 149.00p 146.00p 149.00p 4531
14/01/2011 146.00p 149.00p 145.00p 149.00p 0
13/01/2011 146.00p 149.00p 145.00p 149.00p 5340
12/01/2011 149.00p 149.00p 148.00p 149.00p 0
11/01/2011 148.00p 148.00p 148.00p 148.00p 0
10/01/2011 148.00p 148.00p 148.00p 148.00p 0
07/01/2011 148.00p 151.00p 148.00p 148.00p 123
06/01/2011 146.00p 148.00p 146.00p 148.00p 0
05/01/2011 146.00p 146.00p 146.00p 146.00p 0

*Close Price adjusted for both dividends and splits