Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Blackrock Income And Growth Investment Trust (BRIG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 199.00p | 206.00p | 196.00p | 198.00p | 3744 |
| 13/03/2025 | 199.00p | 199.00p | 198.00p | 199.00p | 0 |
| 12/03/2025 | 200.00p | 206.00p | 196.00p | 199.00p | 1602 |
| 11/03/2025 | 199.00p | 202.00p | 198.00p | 200.00p | 988 |
| 10/03/2025 | 199.00p | 202.00p | 199.00p | 199.00p | 112 |
| 07/03/2025 | 200.00p | 202.00p | 199.00p | 199.00p | 24 |
| 06/03/2025 | 200.00p | 201.60p | 200.00p | 200.00p | 1228 |
| 05/03/2025 | 200.00p | 201.60p | 180.00p | 200.00p | 3472 |
| 04/03/2025 | 204.00p | 208.00p | 198.00p | 200.00p | 4160 |
| 03/03/2025 | 204.00p | 208.00p | 198.00p | 204.00p | 15623 |
| 28/02/2025 | 204.00p | 204.80p | 200.00p | 200.00p | 3003 |
| 27/02/2025 | 204.00p | 208.00p | 200.00p | 204.00p | 9784 |
| 26/02/2025 | 204.00p | 204.00p | 202.67p | 204.00p | 0 |
| 25/02/2025 | 204.00p | 204.00p | 202.67p | 204.00p | 0 |
| 24/02/2025 | 204.00p | 204.00p | 202.67p | 204.00p | 0 |
| 21/02/2025 | 204.00p | 204.00p | 200.00p | 204.00p | 44 |
| 20/02/2025 | 204.00p | 208.00p | 200.00p | 204.00p | 9133 |
| 19/02/2025 | 204.00p | 205.00p | 204.00p | 204.00p | 500 |
| 18/02/2025 | 204.00p | 205.00p | 200.00p | 204.00p | 818 |
| 17/02/2025 | 204.00p | 205.00p | 204.00p | 204.00p | 1013 |
| 14/02/2025 | 204.00p | 208.00p | 204.00p | 204.00p | 962 |
| 13/02/2025 | 206.00p | 212.00p | 200.00p | 204.00p | 1463 |
| 12/02/2025 | 206.00p | 209.20p | 202.80p | 206.00p | 6584 |
| 11/02/2025 | 206.00p | 210.00p | 202.00p | 206.00p | 8 |
| 10/02/2025 | 205.00p | 212.00p | 200.00p | 206.00p | 60308 |
| 07/02/2025 | 205.00p | 209.50p | 200.50p | 205.00p | 2404 |
| 06/02/2025 | 206.00p | 210.00p | 198.00p | 209.00p | 373 |
| 05/02/2025 | 204.00p | 210.00p | 198.00p | 206.00p | 12932 |
| 04/02/2025 | 204.00p | 208.00p | 194.00p | 204.00p | 10013 |
| 03/02/2025 | 199.00p | 205.70p | 194.00p | 204.00p | 8067 |
| 31/01/2025 | 200.00p | 206.00p | 194.00p | 200.00p | 3759 |
| 30/01/2025 | 200.00p | 206.00p | 194.00p | 200.00p | 4208 |
| 29/01/2025 | 202.00p | 208.00p | 196.00p | 200.00p | 8335 |
| 28/01/2025 | 202.00p | 208.00p | 202.00p | 202.00p | 3173 |
| 27/01/2025 | 199.00p | 212.00p | 196.00p | 212.00p | 456 |
| 24/01/2025 | 201.00p | 205.00p | 196.00p | 201.00p | 1536 |
| 23/01/2025 | 200.00p | 208.00p | 196.00p | 201.00p | 1787 |
| 22/01/2025 | 200.00p | 203.00p | 196.00p | 200.00p | 2778 |
| 21/01/2025 | 200.00p | 200.00p | 196.00p | 200.00p | 11335 |
| 20/01/2025 | 199.00p | 204.00p | 192.00p | 200.00p | 2488 |
| 17/01/2025 | 196.00p | 204.00p | 192.00p | 199.00p | 4784 |
| 16/01/2025 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 15/01/2025 | 195.00p | 200.00p | 190.15p | 196.00p | 12831 |
| 14/01/2025 | 195.00p | 200.00p | 190.00p | 195.00p | 3681 |
| 13/01/2025 | 194.00p | 198.00p | 194.00p | 198.00p | 259 |
| 10/01/2025 | 194.00p | 198.00p | 188.00p | 194.00p | 5598 |
| 09/01/2025 | 192.00p | 198.00p | 188.00p | 193.00p | 144 |
| 08/01/2025 | 188.50p | 197.00p | 184.00p | 192.00p | 1327 |
| 07/01/2025 | 196.00p | 208.00p | 188.50p | 188.50p | 8495 |
| 06/01/2025 | 196.00p | 200.00p | 192.25p | 196.00p | 4730 |
| 03/01/2025 | 196.00p | 196.00p | 192.25p | 196.00p | 7 |
| 02/01/2025 | 196.00p | 199.00p | 192.00p | 196.00p | 20771 |
| 31/12/2024 | 196.00p | 199.00p | 195.00p | 197.00p | 0 |
| 30/12/2024 | 193.00p | 200.00p | 192.00p | 196.00p | 189 |
| 27/12/2024 | 196.00p | 200.00p | 190.00p | 193.00p | 8 |
| 24/12/2024 | 196.00p | 200.00p | 192.00p | 196.00p | 126 |
| 23/12/2024 | 196.00p | 197.33p | 196.00p | 196.00p | 0 |
| 20/12/2024 | 196.00p | 197.33p | 196.00p | 196.00p | 0 |
| 19/12/2024 | 197.00p | 200.00p | 192.00p | 196.00p | 2197 |
| 18/12/2024 | 198.00p | 201.00p | 194.00p | 198.00p | 2385 |
| 17/12/2024 | 199.00p | 202.00p | 195.00p | 198.00p | 22557 |
| 16/12/2024 | 200.00p | 200.00p | 198.67p | 200.00p | 0 |
| 13/12/2024 | 200.00p | 204.00p | 196.00p | 200.00p | 167 |
| 12/12/2024 | 203.00p | 204.00p | 198.00p | 200.00p | 1781 |
| 11/12/2024 | 203.00p | 204.00p | 200.00p | 203.00p | 5056 |
| 10/12/2024 | 204.00p | 210.00p | 200.00p | 203.00p | 2636 |
| 09/12/2024 | 204.00p | 206.00p | 200.08p | 204.00p | 3281 |
| 06/12/2024 | 204.00p | 204.00p | 202.67p | 204.00p | 0 |
| 05/12/2024 | 205.00p | 206.00p | 200.00p | 204.00p | 741 |
| 04/12/2024 | 204.00p | 208.00p | 202.06p | 205.00p | 2501 |
| 03/12/2024 | 196.00p | 204.00p | 194.00p | 204.00p | 4091 |
| 02/12/2024 | 193.50p | 197.00p | 186.00p | 197.00p | 11318 |
| 29/11/2024 | 191.00p | 196.00p | 191.00p | 193.50p | 5651 |
| 28/11/2024 | 194.00p | 196.00p | 186.00p | 191.00p | 8402 |
| 27/11/2024 | 192.00p | 195.00p | 192.00p | 194.00p | 3000 |
| 26/11/2024 | 194.00p | 198.00p | 192.00p | 192.00p | 106 |
| 25/11/2024 | 195.00p | 200.00p | 190.00p | 194.00p | 78 |
| 22/11/2024 | 195.00p | 200.00p | 191.00p | 195.00p | 231 |
| 21/11/2024 | 195.00p | 200.00p | 195.00p | 195.00p | 2 |
| 20/11/2024 | 194.50p | 200.00p | 194.00p | 194.00p | 291 |
| 19/11/2024 | 196.00p | 200.00p | 180.00p | 194.50p | 7983 |
| 18/11/2024 | 195.00p | 200.00p | 190.00p | 196.00p | 2657 |
| 15/11/2024 | 195.00p | 198.00p | 190.00p | 195.00p | 2580 |
| 14/11/2024 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/11/2024 | 195.00p | 197.50p | 195.00p | 195.00p | 273 |
| 12/11/2024 | 195.00p | 200.00p | 190.00p | 195.00p | 1420 |
| 11/11/2024 | 197.00p | 200.00p | 194.00p | 197.00p | 445 |
| 08/11/2024 | 195.00p | 200.00p | 194.30p | 197.00p | 5039 |
| 07/11/2024 | 193.00p | 195.00p | 193.00p | 195.00p | 23 |
| 06/11/2024 | 195.00p | 200.00p | 186.00p | 193.00p | 5962 |
| 05/11/2024 | 195.00p | 195.00p | 190.00p | 195.00p | 3462 |
| 04/11/2024 | 193.50p | 200.00p | 190.10p | 195.00p | 34 |
| 01/11/2024 | 193.50p | 196.16p | 193.50p | 193.50p | 2863 |
| 31/10/2024 | 193.50p | 197.00p | 190.00p | 193.50p | 50 |
| 30/10/2024 | 193.50p | 196.16p | 190.00p | 193.50p | 2158 |
| 29/10/2024 | 198.00p | 202.00p | 192.00p | 193.50p | 598 |
| 28/10/2024 | 198.00p | 198.00p | 194.08p | 198.00p | 1000 |
| 25/10/2024 | 198.00p | 202.00p | 194.00p | 198.00p | 28 |
| 24/10/2024 | 200.00p | 202.00p | 198.00p | 200.00p | 20383 |
| 23/10/2024 | 193.50p | 200.00p | 193.50p | 200.00p | 2000 |
| 22/10/2024 | 193.50p | 193.50p | 190.00p | 193.50p | 11659 |
| 21/10/2024 | 192.50p | 195.00p | 190.05p | 193.50p | 3134 |
| 18/10/2024 | 190.00p | 194.00p | 188.00p | 192.50p | 36540 |
| 17/10/2024 | 190.00p | 192.00p | 188.00p | 190.00p | 27537 |
| 16/10/2024 | 190.00p | 190.00p | 189.59p | 190.00p | 11700 |
| 15/10/2024 | 191.00p | 192.00p | 188.69p | 190.00p | 38692 |
| 14/10/2024 | 191.00p | 192.00p | 190.00p | 191.00p | 686 |
| 11/10/2024 | 196.00p | 196.00p | 191.81p | 192.00p | 9103 |
| 10/10/2024 | 196.00p | 198.00p | 194.00p | 196.00p | 2725 |
| 09/10/2024 | 197.00p | 202.00p | 194.00p | 196.00p | 10 |
| 08/10/2024 | 199.00p | 206.00p | 196.00p | 198.00p | 269 |
| 07/10/2024 | 202.00p | 206.00p | 196.00p | 199.00p | 98 |
| 04/10/2024 | 202.00p | 206.00p | 198.00p | 202.00p | 2506 |
| 03/10/2024 | 202.00p | 206.00p | 198.00p | 202.00p | 4609 |
| 02/10/2024 | 202.00p | 203.00p | 198.00p | 202.00p | 2501 |
| 01/10/2024 | 202.00p | 206.00p | 196.00p | 202.00p | 9025 |
| 30/09/2024 | 200.00p | 204.00p | 200.00p | 202.00p | 8952 |
| 27/09/2024 | 200.00p | 204.00p | 196.00p | 200.00p | 1297 |
| 26/09/2024 | 200.00p | 204.00p | 200.00p | 200.00p | 43 |
| 25/09/2024 | 203.00p | 208.00p | 196.00p | 201.00p | 18362 |
| 24/09/2024 | 203.00p | 208.00p | 198.00p | 203.00p | 420 |
| 23/09/2024 | 201.00p | 208.00p | 198.00p | 203.00p | 633 |
| 20/09/2024 | 205.00p | 208.00p | 198.00p | 198.00p | 5374 |
| 19/09/2024 | 204.00p | 205.00p | 200.00p | 205.00p | 1105 |
| 18/09/2024 | 202.00p | 208.00p | 198.00p | 204.00p | 512 |
| 17/09/2024 | 204.00p | 204.00p | 198.00p | 202.00p | 5 |
| 16/09/2024 | 204.00p | 205.33p | 204.00p | 204.00p | 0 |
| 13/09/2024 | 204.00p | 208.00p | 204.00p | 204.00p | 24 |
| 12/09/2024 | 204.00p | 205.00p | 200.00p | 204.00p | 3547 |
| 11/09/2024 | 204.00p | 208.00p | 200.00p | 204.00p | 531 |
| 10/09/2024 | 204.00p | 204.00p | 200.00p | 204.00p | 3000 |
| 09/09/2024 | 204.00p | 208.00p | 200.00p | 204.00p | 37 |
| 06/09/2024 | 204.00p | 204.00p | 202.67p | 204.00p | 0 |
| 05/09/2024 | 204.00p | 207.04p | 204.00p | 204.00p | 1132 |
| 04/09/2024 | 203.00p | 208.00p | 203.00p | 204.00p | 3218 |
| 03/09/2024 | 206.00p | 210.00p | 200.00p | 204.00p | 24518 |
| 02/09/2024 | 204.00p | 210.00p | 198.00p | 206.00p | 4833 |
| 30/08/2024 | 200.00p | 204.00p | 196.00p | 204.00p | 4797 |
| 29/08/2024 | 203.00p | 204.00p | 198.00p | 200.00p | 8645 |
| 28/08/2024 | 198.00p | 204.00p | 198.00p | 203.00p | 32 |
| 27/08/2024 | 200.00p | 204.00p | 194.00p | 198.00p | 497 |
| 23/08/2024 | 200.00p | 200.00p | 196.40p | 200.00p | 526 |
| 22/08/2024 | 200.00p | 200.00p | 196.40p | 200.00p | 47 |
| 21/08/2024 | 201.00p | 204.00p | 196.00p | 200.00p | 49 |
| 20/08/2024 | 203.00p | 203.40p | 201.00p | 201.00p | 2700 |
| 19/08/2024 | 199.00p | 204.00p | 194.00p | 203.00p | 730 |
| 16/08/2024 | 200.00p | 200.00p | 197.33p | 199.00p | 0 |
| 15/08/2024 | 200.00p | 200.00p | 196.40p | 200.00p | 1500 |
| 14/08/2024 | 200.00p | 204.00p | 200.00p | 200.00p | 20 |
| 13/08/2024 | 202.00p | 202.00p | 196.40p | 200.00p | 1017 |
| 12/08/2024 | 195.00p | 202.00p | 190.00p | 202.00p | 4654 |
| 09/08/2024 | 195.00p | 199.20p | 195.00p | 198.00p | 2472 |
| 08/08/2024 | 195.00p | 200.00p | 190.00p | 195.00p | 2062 |
| 07/08/2024 | 195.00p | 200.00p | 195.00p | 195.00p | 0 |
| 06/08/2024 | 195.00p | 200.00p | 190.00p | 200.00p | 212 |
| 05/08/2024 | 198.00p | 198.00p | 190.00p | 195.00p | 300 |
| 02/08/2024 | 205.00p | 209.00p | 200.00p | 202.00p | 15295 |
| 01/08/2024 | 199.00p | 209.40p | 198.00p | 207.00p | 16031 |
| 31/07/2024 | 199.00p | 199.00p | 190.50p | 199.00p | 8284 |
| 30/07/2024 | 199.00p | 200.00p | 199.00p | 199.00p | 8495 |
| 29/07/2024 | 195.00p | 200.00p | 190.00p | 199.00p | 6311 |
| 26/07/2024 | 193.00p | 200.00p | 192.00p | 198.00p | 9554 |
| 25/07/2024 | 193.00p | 200.00p | 190.06p | 193.00p | 8784 |
| 24/07/2024 | 190.50p | 197.00p | 187.00p | 197.00p | 15084 |
| 23/07/2024 | 187.50p | 193.00p | 185.00p | 190.50p | 21459 |
| 22/07/2024 | 187.00p | 190.00p | 186.00p | 189.00p | 28515 |
| 19/07/2024 | 185.50p | 187.89p | 185.50p | 187.00p | 16211 |
| 18/07/2024 | 187.50p | 190.00p | 187.00p | 187.00p | 31320 |
| 17/07/2024 | 190.00p | 191.40p | 187.50p | 187.50p | 14846 |
| 16/07/2024 | 196.00p | 198.00p | 190.00p | 190.00p | 33951 |
| 15/07/2024 | 195.00p | 200.00p | 195.00p | 196.00p | 40 |
| 12/07/2024 | 195.00p | 199.00p | 193.33p | 195.00p | 0 |
| 11/07/2024 | 198.00p | 200.00p | 190.00p | 195.00p | 47 |
| 10/07/2024 | 195.00p | 206.00p | 190.00p | 195.00p | 929 |
| 09/07/2024 | 196.00p | 200.00p | 190.00p | 195.00p | 5684 |
| 08/07/2024 | 196.00p | 196.00p | 192.00p | 196.00p | 5470 |
| 05/07/2024 | 196.00p | 200.00p | 196.00p | 196.00p | 7760 |
| 04/07/2024 | 196.00p | 200.00p | 192.00p | 196.00p | 1093 |
| 03/07/2024 | 196.00p | 196.00p | 192.00p | 196.00p | 1263 |
| 02/07/2024 | 196.00p | 200.00p | 190.00p | 196.00p | 254 |
| 01/07/2024 | 196.00p | 200.00p | 192.00p | 196.00p | 5398 |
| 28/06/2024 | 199.00p | 199.00p | 192.00p | 197.00p | 90 |
| 27/06/2024 | 199.00p | 200.00p | 199.00p | 200.00p | 221 |
| 26/06/2024 | 199.00p | 199.00p | 192.00p | 199.00p | 12907 |
| 25/06/2024 | 201.00p | 201.00p | 196.00p | 199.00p | 55 |
| 24/06/2024 | 197.00p | 202.00p | 192.00p | 201.00p | 2 |
| 21/06/2024 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 20/06/2024 | 198.50p | 202.00p | 195.00p | 197.00p | 1082 |
| 19/06/2024 | 198.50p | 202.00p | 195.00p | 198.50p | 10841 |
| 18/06/2024 | 198.50p | 202.00p | 195.00p | 198.50p | 105 |
| 17/06/2024 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 14/06/2024 | 203.00p | 208.00p | 195.00p | 199.50p | 5464 |
| 13/06/2024 | 203.00p | 208.00p | 198.00p | 203.00p | 106 |
| 12/06/2024 | 203.00p | 207.00p | 198.00p | 204.00p | 330 |
| 11/06/2024 | 203.00p | 207.00p | 203.00p | 203.00p | 398 |
| 10/06/2024 | 203.00p | 203.00p | 199.00p | 203.00p | 1000 |
| 07/06/2024 | 203.00p | 208.00p | 203.00p | 203.00p | 500 |
| 06/06/2024 | 202.00p | 208.00p | 198.00p | 203.00p | 32 |
| 05/06/2024 | 203.00p | 203.00p | 202.00p | 202.00p | 0 |
| 04/06/2024 | 204.00p | 208.00p | 198.00p | 202.00p | 2004 |
*Close Price adjusted for both dividends and splits