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
19/04/2023 190.50p 191.50p 190.50p 190.50p 0
18/04/2023 191.50p 196.00p 187.09p 191.50p 3540
17/04/2023 191.50p 193.75p 191.50p 191.50p 428
14/04/2023 188.50p 193.50p 187.00p 193.50p 0
13/04/2023 188.50p 191.00p 184.00p 188.50p 16083
12/04/2023 188.50p 191.00p 184.00p 188.50p 7670
11/04/2023 188.50p 193.00p 184.09p 188.50p 4911
06/04/2023 188.50p 191.00p 188.50p 188.50p 236
05/04/2023 188.50p 193.00p 185.13p 188.50p 2918
04/04/2023 188.50p 190.00p 188.50p 188.50p 9972
03/04/2023 188.50p 190.00p 184.00p 188.50p 14178
31/03/2023 188.50p 193.00p 184.00p 193.00p 4462
30/03/2023 186.50p 191.65p 184.27p 188.50p 5950
29/03/2023 186.50p 191.00p 182.00p 186.50p 308
28/03/2023 186.50p 191.00p 182.00p 182.00p 132
27/03/2023 186.50p 186.50p 182.27p 186.50p 170
24/03/2023 185.00p 187.80p 185.00p 185.00p 350
23/03/2023 187.50p 188.50p 184.00p 185.00p 0
22/03/2023 188.50p 188.50p 185.00p 187.50p 1262
21/03/2023 189.50p 192.65p 185.50p 189.50p 5242
20/03/2023 188.50p 192.88p 188.50p 189.50p 7772
17/03/2023 192.50p 193.55p 186.18p 190.50p 1980
16/03/2023 193.50p 196.00p 187.00p 191.50p 11450
15/03/2023 192.50p 192.50p 188.14p 191.50p 3868
14/03/2023 191.50p 194.12p 188.00p 191.50p 15113
13/03/2023 191.50p 194.40p 189.75p 191.50p 8815
10/03/2023 190.00p 194.40p 189.00p 191.50p 8396
09/03/2023 192.50p 194.00p 191.00p 193.00p 6060
08/03/2023 190.50p 195.00p 187.08p 192.50p 10223
07/03/2023 190.50p 195.00p 186.00p 190.50p 4502
06/03/2023 190.50p 193.00p 187.13p 190.50p 128
03/03/2023 190.50p 199.00p 187.13p 190.50p 6646
02/03/2023 190.50p 194.77p 186.00p 190.50p 15472
01/03/2023 190.50p 193.92p 190.50p 190.50p 2158
28/02/2023 191.00p 195.00p 188.65p 190.50p 5443
27/02/2023 191.00p 194.84p 191.00p 191.00p 6138
24/02/2023 191.00p 195.00p 191.00p 191.00p 3
23/02/2023 191.00p 191.00p 188.00p 191.00p 500
22/02/2023 195.50p 195.50p 187.00p 191.00p 6
21/02/2023 195.50p 195.80p 191.00p 195.50p 251
20/02/2023 198.50p 202.00p 198.50p 198.50p 4
17/02/2023 198.50p 198.50p 194.50p 198.50p 0
16/02/2023 198.50p 198.50p 195.14p 198.50p 526
15/02/2023 195.50p 195.50p 195.50p 195.50p 0
14/02/2023 194.00p 196.50p 192.00p 195.50p 0
13/02/2023 194.00p 195.80p 190.00p 194.00p 2044
10/02/2023 191.50p 196.00p 191.50p 194.00p 502
09/02/2023 191.50p 195.00p 190.00p 191.50p 0
08/02/2023 194.50p 200.00p 187.00p 195.50p 2003
07/02/2023 194.50p 197.00p 194.50p 194.50p 3799
06/02/2023 194.50p 198.00p 190.00p 194.50p 3459
03/02/2023 194.50p 199.00p 194.50p 194.50p 500
02/02/2023 194.50p 194.50p 194.50p 194.50p 0
01/02/2023 194.50p 200.00p 189.00p 194.50p 2121
31/01/2023 194.50p 199.00p 193.00p 194.50p 3777
30/01/2023 195.50p 202.00p 190.21p 194.50p 7674
27/01/2023 192.00p 195.00p 189.00p 192.00p 10397
26/01/2023 192.00p 196.00p 189.60p 192.00p 17936
25/01/2023 192.00p 192.00p 191.90p 192.00p 6159
24/01/2023 193.00p 195.00p 189.00p 192.00p 6720
23/01/2023 193.00p 196.00p 192.67p 193.00p 1631
20/01/2023 193.00p 193.00p 190.12p 193.00p 6508
19/01/2023 193.00p 196.00p 190.00p 193.00p 527
18/01/2023 193.00p 193.00p 190.12p 193.00p 8155
17/01/2023 193.00p 195.10p 190.12p 193.00p 6287
16/01/2023 193.00p 202.00p 187.00p 193.00p 1275
13/01/2023 193.00p 196.00p 190.12p 193.00p 149
12/01/2023 192.00p 196.00p 192.00p 193.00p 1533
11/01/2023 194.50p 194.50p 189.12p 192.00p 7921
10/01/2023 192.00p 194.10p 192.00p 192.00p 1400
09/01/2023 191.00p 195.00p 187.00p 192.00p 3223
06/01/2023 191.00p 191.00p 190.56p 191.00p 3184
05/01/2023 191.00p 191.00p 191.00p 191.00p 0
04/01/2023 191.00p 191.00p 187.04p 191.00p 6709
03/01/2023 191.00p 195.00p 187.00p 191.00p 6579
30/12/2022 191.00p 191.00p 190.56p 191.00p 5683
29/12/2022 191.00p 191.00p 187.04p 191.00p 5066
28/12/2022 190.00p 191.00p 187.80p 191.00p 7951
23/12/2022 191.00p 191.00p 190.56p 191.00p 51
22/12/2022 190.50p 194.50p 190.50p 191.00p 0
21/12/2022 190.00p 190.50p 187.70p 190.50p 2295
20/12/2022 190.00p 190.00p 187.30p 190.00p 687
19/12/2022 191.00p 191.00p 191.00p 191.00p 0
16/12/2022 191.00p 191.00p 191.00p 191.00p 0
15/12/2022 191.00p 191.00p 191.00p 191.00p 0
14/12/2022 192.00p 192.00p 188.80p 191.00p 9803
13/12/2022 195.00p 195.00p 192.00p 192.00p 2700
12/12/2022 195.00p 199.50p 195.00p 195.00p 238
09/12/2022 196.00p 201.76p 190.00p 195.00p 248
08/12/2022 196.00p 196.00p 196.00p 196.00p 0
07/12/2022 195.00p 202.00p 190.00p 196.00p 1309
06/12/2022 195.00p 197.33p 195.00p 195.00p 0
05/12/2022 195.00p 195.00p 192.20p 195.00p 850
02/12/2022 191.00p 198.00p 191.00p 195.00p 5000
01/12/2022 191.00p 196.00p 188.00p 191.00p 18255
30/11/2022 191.00p 191.00p 189.64p 191.00p 27508
29/11/2022 186.50p 191.00p 186.50p 191.00p 2540
28/11/2022 182.50p 187.50p 182.50p 187.50p 5430
25/11/2022 187.50p 187.50p 187.50p 187.50p 0
24/11/2022 182.50p 187.50p 182.50p 187.50p 3434
23/11/2022 186.00p 188.00p 184.00p 188.00p 5172
22/11/2022 185.00p 190.00p 185.00p 186.00p 1942
21/11/2022 178.50p 189.00p 175.00p 183.50p 2627
18/11/2022 178.50p 181.50p 178.50p 181.50p 0
17/11/2022 184.00p 181.50p 181.50p 181.50p 0
16/11/2022 181.50p 181.50p 181.10p 181.50p 6947
15/11/2022 176.00p 193.00p 172.00p 180.50p 22100
14/11/2022 174.00p 180.00p 174.00p 174.00p 5500
11/11/2022 174.00p 180.00p 174.00p 174.00p 9409
10/11/2022 173.00p 179.86p 173.00p 173.00p 2620
09/11/2022 173.00p 173.00p 168.00p 173.00p 146
08/11/2022 171.00p 180.00p 166.00p 173.00p 1707
07/11/2022 171.00p 178.75p 170.05p 175.00p 5657
04/11/2022 171.00p 180.00p 171.00p 176.00p 172
03/11/2022 172.00p 180.00p 166.00p 173.00p 1485
02/11/2022 175.00p 180.00p 164.00p 172.00p 5908
01/11/2022 173.00p 180.00p 166.00p 175.00p 4237
31/10/2022 171.00p 175.90p 168.10p 171.00p 991
28/10/2022 171.00p 171.00p 167.50p 171.00p 170
27/10/2022 173.00p 177.50p 173.00p 173.00p 1398
26/10/2022 173.00p 173.00p 169.50p 173.00p 6211
25/10/2022 173.00p 173.00p 171.33p 173.00p 0
24/10/2022 177.00p 183.30p 173.00p 173.00p 4979
21/10/2022 173.00p 173.00p 171.33p 173.00p 0
20/10/2022 177.00p 178.00p 165.00p 173.00p 6950
19/10/2022 175.00p 178.00p 169.20p 173.00p 4901
18/10/2022 175.00p 180.00p 175.00p 175.00p 16
17/10/2022 173.00p 179.00p 173.00p 174.00p 405
14/10/2022 179.00p 179.00p 168.00p 173.00p 2839
13/10/2022 173.00p 174.00p 170.00p 174.00p 5
12/10/2022 173.00p 174.65p 170.00p 173.00p 10202
11/10/2022 179.00p 179.00p 173.00p 173.00p 313
10/10/2022 179.00p 179.00p 170.90p 173.00p 2686
07/10/2022 175.00p 178.00p 170.00p 174.00p 647
06/10/2022 175.00p 175.00p 170.00p 175.00p 2536
05/10/2022 179.00p 179.00p 175.00p 175.00p 400
04/10/2022 177.00p 184.00p 176.00p 179.00p 1556
03/10/2022 187.00p 187.00p 177.00p 177.00p 4959
30/09/2022 191.00p 191.00p 178.00p 180.00p 5734
29/09/2022 186.00p 186.00p 182.40p 186.00p 1
28/09/2022 186.00p 186.00p 182.40p 186.00p 561
27/09/2022 187.00p 189.50p 187.00p 187.00p 5250
26/09/2022 187.00p 189.75p 186.00p 186.00p 1307
23/09/2022 187.00p 191.00p 182.00p 187.00p 284
22/09/2022 201.00p 201.00p 184.00p 187.00p 5970
21/09/2022 199.00p 206.00p 196.00p 197.00p 4489
20/09/2022 199.00p 201.90p 192.00p 197.00p 4245
16/09/2022 199.00p 199.00p 199.00p 199.00p 0
15/09/2022 199.00p 199.00p 197.00p 199.00p 0
14/09/2022 196.00p 202.00p 190.00p 197.00p 16544
13/09/2022 201.00p 203.95p 199.00p 199.00p 7543
12/09/2022 201.00p 206.00p 198.00p 206.00p 7216
09/09/2022 195.00p 201.90p 190.05p 201.00p 3653
08/09/2022 197.00p 199.50p 192.00p 195.00p 8639
07/09/2022 197.00p 200.75p 197.00p 197.00p 490
06/09/2022 197.00p 199.75p 194.10p 199.00p 7966
05/09/2022 197.00p 200.00p 192.10p 197.00p 4637
02/09/2022 193.00p 200.00p 193.00p 195.00p 4444
01/09/2022 192.50p 197.00p 188.00p 192.50p 9366
31/08/2022 197.00p 199.00p 194.00p 194.00p 6002
30/08/2022 203.00p 203.00p 197.00p 197.00p 14957
26/08/2022 201.00p 203.00p 188.00p 203.00p 4001
25/08/2022 201.00p 201.00p 201.00p 201.00p 0
24/08/2022 202.00p 202.00p 197.00p 197.00p 3995
23/08/2022 197.00p 202.00p 197.00p 202.00p 1500
22/08/2022 199.00p 202.75p 192.55p 199.00p 20953
19/08/2022 202.00p 204.00p 194.00p 199.00p 3775
18/08/2022 202.00p 202.00p 202.00p 202.00p 0
17/08/2022 199.00p 205.60p 198.00p 202.00p 33997
16/08/2022 199.00p 199.74p 199.00p 199.00p 5491
15/08/2022 193.00p 200.00p 188.00p 199.00p 17046
12/08/2022 193.00p 193.00p 188.00p 193.00p 8753
11/08/2022 191.00p 194.00p 191.00p 193.00p 0
10/08/2022 193.00p 196.50p 193.00p 193.00p 5673
09/08/2022 194.00p 194.00p 194.00p 194.00p 0
08/08/2022 194.00p 199.00p 192.30p 194.00p 3119
05/08/2022 194.00p 194.00p 194.00p 194.00p 0
04/08/2022 194.00p 199.00p 190.50p 194.00p 5070
03/08/2022 194.00p 199.00p 189.00p 194.00p 1021
02/08/2022 194.00p 198.30p 194.00p 194.00p 39
01/08/2022 196.00p 200.00p 194.24p 196.00p 11115
29/07/2022 196.00p 199.44p 192.88p 196.00p 4291
28/07/2022 194.00p 200.00p 190.10p 196.00p 9133
27/07/2022 188.50p 189.79p 188.50p 189.50p 3960
26/07/2022 186.00p 187.00p 181.00p 187.00p 0
25/07/2022 185.00p 186.00p 181.00p 186.00p 0
22/07/2022 185.50p 185.50p 182.67p 185.50p 279
21/07/2022 185.00p 190.00p 185.00p 185.50p 1
20/07/2022 185.00p 190.00p 181.50p 187.00p 301
19/07/2022 178.50p 186.00p 173.00p 173.00p 2079
18/07/2022 178.50p 184.00p 178.50p 178.50p 1722
15/07/2022 177.50p 182.00p 176.00p 177.50p 3144
14/07/2022 177.50p 177.50p 177.50p 177.50p 0
13/07/2022 176.00p 181.00p 171.00p 177.50p 16580
12/07/2022 177.50p 177.50p 174.80p 177.50p 534
11/07/2022 175.00p 182.00p 170.00p 177.50p 4060
08/07/2022 177.50p 177.50p 177.50p 177.50p 0
07/07/2022 178.50p 181.01p 173.99p 177.50p 10082
06/07/2022 178.00p 178.00p 178.00p 178.00p 0
05/07/2022 178.50p 178.50p 173.00p 177.00p 0

*Close Price adjusted for both dividends and splits