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 |
|---|---|---|---|---|---|
| 04/01/2011 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 31/12/2010 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 30/12/2010 | 146.00p | 149.00p | 146.00p | 146.00p | 6670 |
| 29/12/2010 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 24/12/2010 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 23/12/2010 | 144.00p | 146.00p | 144.00p | 146.00p | 0 |
| 22/12/2010 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 21/12/2010 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 20/12/2010 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 17/12/2010 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 16/12/2010 | 144.00p | 144.00p | 141.00p | 144.00p | 5000 |
| 15/12/2010 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 14/12/2010 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 13/12/2010 | 144.00p | 144.00p | 141.00p | 144.00p | 3 |
| 10/12/2010 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 09/12/2010 | 144.00p | 144.00p | 141.00p | 144.00p | 12892 |
| 08/12/2010 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 07/12/2010 | 142.00p | 147.00p | 141.00p | 144.00p | 26361 |
| 06/12/2010 | 141.00p | 142.00p | 141.00p | 142.00p | 0 |
| 03/12/2010 | 141.00p | 144.00p | 138.00p | 141.00p | 3096 |
| 02/12/2010 | 141.00p | 141.00p | 138.00p | 141.00p | 7731 |
| 01/12/2010 | 141.00p | 141.00p | 138.00p | 141.00p | 5000 |
| 30/11/2010 | 143.00p | 143.00p | 141.00p | 141.00p | 0 |
| 29/11/2010 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 26/11/2010 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 25/11/2010 | 143.00p | 143.00p | 140.00p | 143.00p | 6896 |
| 24/11/2010 | 140.00p | 143.00p | 140.00p | 143.00p | 0 |
| 23/11/2010 | 141.00p | 141.00p | 137.00p | 140.00p | 5000 |
| 22/11/2010 | 143.00p | 146.00p | 139.00p | 142.00p | 9605 |
| 19/11/2010 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 18/11/2010 | 141.00p | 144.00p | 138.00p | 141.00p | 10742 |
| 17/11/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/11/2010 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 15/11/2010 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 12/11/2010 | 144.00p | 144.00p | 138.00p | 142.00p | 5000 |
| 11/11/2010 | 143.00p | 144.00p | 143.00p | 144.00p | 0 |
| 10/11/2010 | 143.00p | 143.00p | 140.00p | 143.00p | 7000 |
| 09/11/2010 | 142.00p | 143.00p | 142.00p | 143.00p | 0 |
| 08/11/2010 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 05/11/2010 | 142.00p | 142.00p | 139.00p | 142.00p | 1542 |
| 04/11/2010 | 142.00p | 142.00p | 139.00p | 142.00p | 5162 |
| 03/11/2010 | 142.00p | 142.00p | 139.00p | 142.00p | 2000 |
| 02/11/2010 | 142.00p | 142.00p | 139.00p | 142.00p | 522 |
| 01/11/2010 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 29/10/2010 | 142.00p | 142.00p | 139.00p | 142.00p | 970 |
| 28/10/2010 | 143.00p | 143.00p | 140.00p | 143.00p | 4700 |
| 27/10/2010 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 26/10/2010 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 25/10/2010 | 143.00p | 143.00p | 140.00p | 143.00p | 69 |
| 22/10/2010 | 143.00p | 143.00p | 140.00p | 143.00p | 1388 |
| 21/10/2010 | 140.00p | 143.00p | 140.00p | 143.00p | 0 |
| 20/10/2010 | 140.00p | 143.00p | 140.00p | 140.00p | 69 |
| 19/10/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/10/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/10/2010 | 140.00p | 140.00p | 134.00p | 140.00p | 31947 |
| 14/10/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 13/10/2010 | 139.00p | 142.00p | 136.00p | 140.00p | 2900 |
| 12/10/2010 | 141.00p | 141.00p | 136.00p | 139.00p | 1920 |
| 11/10/2010 | 141.00p | 144.00p | 138.00p | 141.00p | 6267 |
| 08/10/2010 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 07/10/2010 | 141.00p | 141.00p | 138.00p | 141.00p | 7256 |
| 06/10/2010 | 139.00p | 141.00p | 138.00p | 141.00p | 1000 |
| 05/10/2010 | 139.00p | 141.50p | 136.00p | 139.00p | 7479 |
| 04/10/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 01/10/2010 | 139.00p | 139.00p | 136.00p | 139.00p | 2500 |
| 30/09/2010 | 139.00p | 139.00p | 136.00p | 139.00p | 338 |
| 29/09/2010 | 139.00p | 139.00p | 136.00p | 139.00p | 7542 |
| 28/09/2010 | 139.00p | 139.00p | 136.00p | 139.00p | 2995 |
| 27/09/2010 | 139.00p | 139.00p | 136.00p | 139.00p | 1306 |
| 24/09/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 23/09/2010 | 138.00p | 139.00p | 135.00p | 139.00p | 7996 |
| 22/09/2010 | 140.00p | 140.00p | 137.00p | 138.00p | 3650 |
| 21/09/2010 | 140.00p | 140.00p | 136.00p | 140.00p | 10306 |
| 20/09/2010 | 139.00p | 140.00p | 137.00p | 140.00p | 6262 |
| 17/09/2010 | 138.00p | 139.00p | 136.00p | 139.00p | 2640 |
| 16/09/2010 | 138.00p | 141.00p | 135.00p | 138.00p | 10089 |
| 15/09/2010 | 137.00p | 138.00p | 135.00p | 138.00p | 5000 |
| 14/09/2010 | 136.00p | 137.00p | 132.00p | 137.00p | 14000 |
| 13/09/2010 | 135.00p | 136.00p | 135.00p | 136.00p | 0 |
| 10/09/2010 | 134.00p | 137.00p | 131.00p | 134.00p | 9708 |
| 09/09/2010 | 131.00p | 134.00p | 128.00p | 134.00p | 17930 |
| 08/09/2010 | 132.00p | 132.00p | 131.00p | 131.00p | 0 |
| 07/09/2010 | 133.00p | 133.00p | 132.00p | 132.00p | 0 |
| 06/09/2010 | 133.00p | 136.00p | 133.00p | 133.00p | 4792 |
| 03/09/2010 | 129.00p | 133.00p | 126.00p | 133.00p | 253 |
| 02/09/2010 | 128.00p | 132.00p | 126.00p | 129.00p | 16596 |
| 01/09/2010 | 125.00p | 128.00p | 122.00p | 128.00p | 1082 |
| 31/08/2010 | 127.00p | 127.00p | 122.00p | 125.00p | 16906 |
| 27/08/2010 | 127.00p | 127.00p | 124.00p | 127.00p | 1000 |
| 26/08/2010 | 127.00p | 127.00p | 124.00p | 127.00p | 800 |
| 25/08/2010 | 127.00p | 127.00p | 124.00p | 127.00p | 16150 |
| 24/08/2010 | 128.00p | 128.00p | 124.00p | 127.00p | 6048 |
| 23/08/2010 | 128.00p | 128.00p | 125.00p | 128.00p | 16932 |
| 20/08/2010 | 128.00p | 128.00p | 125.00p | 128.00p | 223 |
| 19/08/2010 | 130.00p | 130.00p | 127.00p | 128.00p | 1182 |
| 18/08/2010 | 126.00p | 130.00p | 126.00p | 130.00p | 0 |
| 17/08/2010 | 126.00p | 126.00p | 123.00p | 126.00p | 8780 |
| 16/08/2010 | 128.00p | 128.00p | 126.00p | 126.00p | 8546 |
| 13/08/2010 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 12/08/2010 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 11/08/2010 | 129.00p | 129.00p | 128.00p | 128.00p | 0 |
| 10/08/2010 | 130.00p | 130.00p | 126.00p | 129.00p | 8094 |
| 09/08/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/08/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/08/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/08/2010 | 130.00p | 130.00p | 126.00p | 130.00p | 11751 |
| 03/08/2010 | 130.00p | 130.00p | 127.00p | 130.00p | 829 |
| 02/08/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/07/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/07/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/07/2010 | 132.00p | 132.00p | 127.00p | 130.00p | 5750 |
| 27/07/2010 | 129.00p | 132.00p | 129.00p | 132.00p | 3851 |
| 26/07/2010 | 128.00p | 129.00p | 128.00p | 129.00p | 0 |
| 23/07/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 22/07/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 21/07/2010 | 126.00p | 127.00p | 126.00p | 127.00p | 0 |
| 20/07/2010 | 125.00p | 126.00p | 123.00p | 126.00p | 4000 |
| 19/07/2010 | 129.00p | 129.00p | 123.00p | 125.00p | 6000 |
| 16/07/2010 | 128.50p | 129.00p | 126.00p | 129.00p | 1752 |
| 15/07/2010 | 129.50p | 129.50p | 125.50p | 128.50p | 5978 |
| 14/07/2010 | 127.00p | 129.50p | 127.00p | 129.50p | 0 |
| 13/07/2010 | 124.00p | 128.00p | 124.00p | 127.00p | 227 |
| 12/07/2010 | 124.00p | 124.00p | 121.00p | 124.00p | 5233 |
| 09/07/2010 | 122.00p | 124.00p | 122.00p | 124.00p | 0 |
| 08/07/2010 | 121.00p | 122.00p | 119.00p | 122.00p | 2000 |
| 07/07/2010 | 121.00p | 124.00p | 121.00p | 121.00p | 2000 |
| 06/07/2010 | 118.50p | 121.00p | 116.50p | 121.00p | 22914 |
| 05/07/2010 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/07/2010 | 118.50p | 118.50p | 115.50p | 118.50p | 34912 |
| 01/07/2010 | 123.50p | 123.50p | 118.50p | 118.50p | 0 |
| 30/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 29/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 28/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 25/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 24/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 23/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 22/06/2010 | 125.50p | 125.50p | 121.00p | 125.50p | 3248 |
| 21/06/2010 | 125.50p | 128.00p | 120.00p | 125.50p | 20172 |
| 18/06/2010 | 123.50p | 125.50p | 123.00p | 125.50p | 245 |
| 17/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 16/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 15/06/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 14/06/2010 | 123.50p | 123.50p | 121.00p | 123.50p | 7847 |
| 11/06/2010 | 123.50p | 123.50p | 121.00p | 123.50p | 10089 |
| 10/06/2010 | 123.50p | 125.53p | 123.50p | 123.50p | 1500 |
| 09/06/2010 | 123.50p | 123.50p | 121.00p | 123.50p | 10351 |
| 08/06/2010 | 124.50p | 125.00p | 123.50p | 123.50p | 0 |
| 07/06/2010 | 124.50p | 124.50p | 122.00p | 124.50p | 2727 |
| 04/06/2010 | 125.50p | 126.50p | 125.50p | 126.50p | 0 |
| 03/06/2010 | 125.50p | 125.50p | 123.00p | 125.50p | 1152 |
| 02/06/2010 | 123.50p | 124.50p | 123.50p | 124.50p | 0 |
| 01/06/2010 | 125.50p | 125.50p | 123.00p | 123.50p | 810 |
| 28/05/2010 | 125.50p | 127.52p | 124.00p | 125.50p | 3152 |
| 27/05/2010 | 124.50p | 125.50p | 124.50p | 125.50p | 0 |
| 26/05/2010 | 121.50p | 124.50p | 121.50p | 124.50p | 0 |
| 25/05/2010 | 122.50p | 122.50p | 121.50p | 121.50p | 0 |
| 24/05/2010 | 125.00p | 126.50p | 125.00p | 126.50p | 0 |
| 21/05/2010 | 123.50p | 125.00p | 121.50p | 125.00p | 0 |
| 20/05/2010 | 127.50p | 127.50p | 119.50p | 123.50p | 12916 |
| 19/05/2010 | 127.50p | 127.50p | 126.50p | 126.50p | 0 |
| 18/05/2010 | 130.50p | 131.50p | 130.50p | 131.50p | 0 |
| 17/05/2010 | 132.50p | 132.50p | 130.50p | 130.50p | 0 |
| 14/05/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/05/2010 | 132.50p | 132.50p | 130.00p | 132.50p | 6300 |
| 12/05/2010 | 127.50p | 131.50p | 127.50p | 131.50p | 0 |
| 11/05/2010 | 129.50p | 129.51p | 125.00p | 127.50p | 12790 |
| 10/05/2010 | 127.50p | 135.00p | 127.50p | 133.50p | 406 |
| 07/05/2010 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 06/05/2010 | 131.50p | 132.50p | 130.00p | 132.50p | 2000 |
| 05/05/2010 | 132.50p | 132.50p | 129.00p | 131.50p | 5200 |
| 04/05/2010 | 135.50p | 136.50p | 134.00p | 136.50p | 0 |
| 30/04/2010 | 135.50p | 135.50p | 133.00p | 135.50p | 3761 |
| 29/04/2010 | 135.50p | 137.49p | 133.00p | 135.50p | 14548 |
| 28/04/2010 | 138.50p | 138.50p | 134.00p | 135.50p | 2500 |
| 27/04/2010 | 140.50p | 140.50p | 137.50p | 138.50p | 6 |
| 26/04/2010 | 140.50p | 140.50p | 138.00p | 140.50p | 384 |
| 23/04/2010 | 137.50p | 140.50p | 137.50p | 140.50p | 0 |
| 22/04/2010 | 137.50p | 137.50p | 135.00p | 137.50p | 12586 |
| 21/04/2010 | 139.50p | 139.50p | 137.00p | 137.50p | 4500 |
| 20/04/2010 | 139.50p | 139.50p | 137.00p | 139.50p | 1533 |
| 19/04/2010 | 138.50p | 139.50p | 137.00p | 139.50p | 8586 |
| 16/04/2010 | 139.50p | 142.00p | 139.50p | 140.50p | 12439 |
| 15/04/2010 | 140.50p | 140.50p | 136.00p | 140.50p | 19486 |
| 14/04/2010 | 138.50p | 140.50p | 136.00p | 140.50p | 1933 |
| 13/04/2010 | 138.50p | 140.47p | 138.50p | 138.50p | 275 |
| 12/04/2010 | 138.50p | 140.47p | 136.00p | 138.50p | 11801 |
| 09/04/2010 | 137.50p | 138.50p | 135.00p | 138.50p | 4890 |
| 08/04/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 07/04/2010 | 137.50p | 137.50p | 135.00p | 137.50p | 384 |
| 06/04/2010 | 137.50p | 140.00p | 137.50p | 137.50p | 3539 |
| 01/04/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/03/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/03/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/03/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 26/03/2010 | 134.50p | 137.50p | 134.50p | 137.50p | 0 |
| 25/03/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 24/03/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 23/03/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 22/03/2010 | 136.50p | 136.50p | 134.50p | 134.50p | 10000 |
| 19/03/2010 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
*Close Price adjusted for both dividends and splits