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
03/06/2024 204.00p 208.00p 204.00p 204.00p 436
31/05/2024 203.00p 207.90p 203.00p 203.00p 236
30/05/2024 203.00p 203.00p 203.00p 203.00p 0
29/05/2024 203.00p 203.00p 199.00p 203.00p 1738
28/05/2024 202.00p 203.00p 198.10p 203.00p 553
24/05/2024 204.00p 207.00p 202.00p 202.00p 4805
23/05/2024 206.00p 206.00p 204.00p 204.00p 3178
22/05/2024 203.00p 206.00p 199.25p 206.00p 5900
21/05/2024 201.00p 206.00p 196.00p 205.00p 4
20/05/2024 203.00p 205.85p 200.75p 203.00p 1048
17/05/2024 203.00p 203.00p 200.75p 203.00p 1485
16/05/2024 203.00p 205.85p 203.00p 203.00p 120
15/05/2024 195.00p 204.00p 195.00p 203.00p 19
14/05/2024 195.00p 197.85p 192.75p 195.00p 4154
13/05/2024 197.00p 198.00p 192.06p 195.00p 6411
10/05/2024 193.00p 198.00p 190.80p 197.00p 3086
09/05/2024 193.50p 202.00p 189.00p 202.00p 5074
08/05/2024 187.50p 196.00p 187.50p 196.00p 6718
07/05/2024 187.00p 189.00p 185.24p 187.50p 13091
03/05/2024 186.50p 189.00p 186.50p 188.50p 8005
02/05/2024 186.50p 188.25p 184.00p 186.50p 7220
01/05/2024 186.50p 189.00p 184.00p 186.50p 63
30/04/2024 186.50p 187.50p 184.00p 186.50p 0
29/04/2024 186.50p 189.00p 184.00p 187.50p 3727
26/04/2024 188.50p 188.50p 185.00p 186.50p 1165
25/04/2024 186.00p 188.50p 186.00p 188.50p 1055
24/04/2024 188.50p 188.85p 186.00p 186.00p 8084
23/04/2024 186.50p 189.00p 182.05p 188.50p 13731
22/04/2024 184.00p 186.50p 181.00p 186.50p 200
19/04/2024 183.50p 187.00p 180.84p 186.00p 8765
18/04/2024 183.50p 185.50p 182.00p 185.50p 111
17/04/2024 181.00p 185.00p 181.00p 185.00p 4780
16/04/2024 180.00p 187.00p 177.00p 183.00p 7964
15/04/2024 181.50p 183.00p 181.50p 183.00p 24799
12/04/2024 181.50p 187.00p 179.10p 181.50p 15258
11/04/2024 183.00p 187.00p 177.00p 181.50p 23238
10/04/2024 182.00p 184.00p 182.00p 183.00p 10774
09/04/2024 182.00p 184.00p 179.00p 182.00p 14133
08/04/2024 183.50p 186.00p 177.00p 182.00p 16227
05/04/2024 182.50p 184.00p 182.00p 183.50p 1100
04/04/2024 185.00p 185.00p 184.00p 185.00p 339
03/04/2024 179.50p 185.33p 178.67p 185.00p 0
02/04/2024 183.00p 187.00p 177.00p 180.00p 11117
28/03/2024 179.00p 185.00p 179.00p 183.00p 6773
27/03/2024 179.00p 179.00p 179.00p 179.00p 0
26/03/2024 179.00p 185.00p 175.00p 179.00p 20415
25/03/2024 179.00p 185.00p 175.00p 179.00p 2135
22/03/2024 179.00p 180.25p 179.00p 179.00p 8821
21/03/2024 180.00p 185.00p 177.00p 179.00p 293334
20/03/2024 179.00p 179.00p 179.00p 180.00p 4717
19/03/2024 179.00p 185.00p 175.00p 179.00p 12562
18/03/2024 179.00p 185.00p 179.00p 179.00p 365
15/03/2024 179.00p 180.88p 179.00p 179.00p 5045
14/03/2024 179.00p 180.88p 177.00p 179.00p 7251
13/03/2024 179.50p 180.88p 175.00p 179.00p 12758
12/03/2024 180.50p 181.00p 175.00p 179.50p 3
11/03/2024 178.00p 181.00p 178.00p 180.50p 22595
08/03/2024 179.00p 181.00p 178.00p 179.50p 9038
07/03/2024 179.50p 185.00p 179.00p 179.00p 10049
06/03/2024 178.50p 181.00p 175.00p 179.50p 21
05/03/2024 177.50p 181.00p 177.50p 178.50p 2019
04/03/2024 177.50p 185.00p 175.00p 179.00p 53
01/03/2024 178.00p 188.00p 176.00p 188.00p 10357
29/02/2024 179.00p 180.00p 176.00p 178.00p 2988
28/02/2024 180.00p 180.00p 175.00p 179.00p 223
27/02/2024 178.00p 185.00p 178.00p 179.50p 5588
26/02/2024 178.00p 185.00p 176.04p 178.00p 15869
23/02/2024 178.00p 178.00p 178.00p 178.00p 0
22/02/2024 178.00p 178.00p 178.00p 178.00p 1
21/02/2024 177.50p 178.00p 175.00p 178.00p 5703
20/02/2024 177.50p 180.00p 175.00p 177.50p 8336
19/02/2024 177.50p 180.00p 176.00p 177.50p 1419
16/02/2024 177.50p 177.50p 177.23p 177.50p 1708
15/02/2024 177.50p 177.50p 177.23p 177.50p 1100
14/02/2024 177.50p 178.00p 177.50p 177.50p 400
13/02/2024 179.00p 180.00p 175.00p 177.50p 21346
12/02/2024 179.00p 179.00p 177.00p 179.00p 500
09/02/2024 178.50p 179.00p 177.00p 179.00p 550
08/02/2024 178.50p 180.00p 178.50p 179.00p 6991
07/02/2024 185.50p 186.50p 182.67p 183.50p 0
06/02/2024 186.50p 190.00p 183.05p 185.50p 6275
05/02/2024 186.50p 190.00p 183.00p 186.50p 2006
02/02/2024 186.50p 190.00p 186.00p 186.50p 10701
01/02/2024 186.50p 186.50p 183.00p 186.50p 13648
31/01/2024 186.50p 186.50p 183.00p 186.50p 183
30/01/2024 186.50p 190.00p 183.00p 186.50p 7
29/01/2024 186.50p 186.50p 186.12p 186.50p 540
26/01/2024 186.50p 186.50p 183.07p 186.50p 524
25/01/2024 186.50p 190.00p 183.00p 186.50p 4829
24/01/2024 186.50p 188.60p 183.07p 186.50p 4422
23/01/2024 186.50p 186.50p 185.33p 186.50p 0
22/01/2024 186.50p 186.50p 183.07p 186.50p 21475
19/01/2024 186.50p 187.90p 177.00p 186.50p 11877
18/01/2024 186.50p 188.00p 186.50p 186.50p 0
17/01/2024 186.50p 187.99p 183.07p 186.50p 3899
16/01/2024 187.00p 187.99p 184.00p 187.00p 6659
15/01/2024 186.50p 193.00p 183.00p 187.00p 6097
12/01/2024 186.50p 188.00p 183.07p 186.50p 710
11/01/2024 187.50p 190.00p 183.00p 186.50p 3499
10/01/2024 187.50p 191.00p 184.07p 187.50p 3324
09/01/2024 187.50p 191.00p 184.35p 187.50p 454
08/01/2024 187.50p 187.50p 184.35p 187.50p 858
05/01/2024 188.50p 191.00p 185.00p 188.50p 5752
04/01/2024 189.50p 191.00p 188.00p 190.50p 9216
03/01/2024 188.50p 191.00p 182.00p 189.50p 5214
02/01/2024 187.00p 189.00p 187.00p 188.50p 5030
29/12/2023 187.00p 193.00p 185.04p 187.00p 1456
28/12/2023 181.00p 191.00p 180.05p 187.00p 21760
27/12/2023 181.00p 184.50p 177.00p 181.00p 19422
22/12/2023 183.50p 183.80p 180.00p 181.00p 35052
21/12/2023 183.50p 187.00p 180.00p 183.50p 578
20/12/2023 183.50p 186.00p 180.00p 186.00p 18461
19/12/2023 183.50p 185.25p 183.50p 183.50p 56
18/12/2023 183.50p 184.90p 183.50p 183.50p 5000
15/12/2023 183.50p 187.00p 180.00p 183.50p 3074
14/12/2023 184.00p 185.68p 180.00p 183.50p 33769
13/12/2023 183.50p 185.00p 182.00p 185.00p 0
12/12/2023 184.00p 187.00p 180.60p 185.50p 417
11/12/2023 183.00p 185.60p 179.00p 185.50p 2049
08/12/2023 183.00p 187.00p 179.16p 183.00p 3722
07/12/2023 183.00p 185.40p 183.00p 183.00p 263
06/12/2023 182.00p 185.50p 179.00p 185.50p 1963
05/12/2023 182.00p 185.50p 182.00p 182.00p 0
04/12/2023 184.00p 185.50p 184.00p 185.50p 9700
01/12/2023 182.00p 184.00p 181.00p 184.00p 3275
30/11/2023 179.00p 184.00p 176.00p 182.00p 2517
29/11/2023 179.00p 181.40p 179.00p 179.00p 5
28/11/2023 179.00p 179.00p 177.67p 179.00p 0
27/11/2023 181.00p 181.00p 175.50p 179.00p 9312
24/11/2023 181.00p 182.33p 181.00p 181.00p 0
23/11/2023 181.00p 185.00p 181.00p 181.00p 3
22/11/2023 181.00p 183.80p 181.00p 181.00p 5000
21/11/2023 182.00p 185.00p 181.00p 181.00p 1
20/11/2023 181.00p 185.00p 179.00p 182.00p 18962
17/11/2023 180.00p 181.00p 174.00p 181.00p 30471
16/11/2023 177.00p 180.00p 177.00p 180.00p 5910
15/11/2023 177.00p 178.68p 174.00p 177.00p 10584
14/11/2023 176.00p 182.00p 176.00p 177.00p 12516
13/11/2023 176.00p 182.00p 172.00p 177.00p 2200
10/11/2023 178.00p 178.24p 172.00p 176.00p 5100
09/11/2023 178.00p 182.00p 174.00p 178.00p 2522
08/11/2023 178.00p 185.00p 178.00p 178.00p 149
07/11/2023 178.00p 182.00p 178.00p 178.00p 2599
06/11/2023 177.00p 180.24p 177.00p 178.00p 41
03/11/2023 178.00p 182.00p 178.00p 178.00p 13
02/11/2023 178.00p 182.00p 174.16p 178.00p 1502
01/11/2023 178.00p 179.33p 178.00p 178.00p 0
31/10/2023 178.00p 179.33p 178.00p 178.00p 0
30/10/2023 178.00p 180.24p 178.00p 178.00p 2760
27/10/2023 178.00p 179.33p 178.00p 178.00p 0
26/10/2023 177.00p 180.00p 176.12p 180.00p 1886
25/10/2023 182.00p 182.00p 176.12p 179.00p 59
24/10/2023 179.00p 182.00p 172.20p 180.00p 1490
23/10/2023 177.00p 179.75p 177.00p 179.00p 7
20/10/2023 177.50p 182.00p 170.00p 177.00p 16148
19/10/2023 181.00p 186.00p 181.00p 181.00p 2748
18/10/2023 181.00p 181.00p 181.00p 181.00p 0
17/10/2023 183.00p 183.00p 176.00p 181.00p 2712
16/10/2023 180.00p 188.00p 174.12p 183.00p 122
13/10/2023 179.00p 183.00p 174.00p 183.00p 2922
12/10/2023 178.00p 181.50p 178.00p 181.50p 500
11/10/2023 179.50p 183.00p 173.00p 178.00p 12366
10/10/2023 179.50p 179.50p 174.00p 179.50p 3341
09/10/2023 179.50p 185.00p 179.50p 179.50p 11
06/10/2023 179.50p 182.85p 179.50p 179.50p 7697
05/10/2023 180.50p 183.00p 175.00p 179.50p 10267
04/10/2023 180.50p 180.50p 180.50p 180.50p 0
03/10/2023 182.50p 187.00p 178.09p 182.50p 742
02/10/2023 182.50p 182.50p 182.50p 182.50p 0
29/09/2023 182.50p 182.50p 178.00p 182.50p 0
28/09/2023 182.50p 183.00p 182.50p 182.50p 1688
27/09/2023 182.50p 187.00p 178.00p 182.50p 2737
26/09/2023 181.50p 183.00p 178.00p 182.50p 119
25/09/2023 182.50p 186.00p 177.00p 181.50p 631
22/09/2023 184.50p 187.00p 182.50p 182.50p 4074
21/09/2023 183.00p 184.50p 183.00p 184.50p 401
20/09/2023 183.50p 185.00p 183.00p 185.00p 5600
19/09/2023 179.50p 183.50p 173.00p 183.50p 1519
18/09/2023 181.00p 186.00p 179.50p 179.50p 512
15/09/2023 181.00p 184.00p 176.00p 181.00p 1029
14/09/2023 183.50p 186.00p 173.00p 181.00p 93
13/09/2023 181.50p 188.00p 181.50p 183.50p 29
12/09/2023 181.50p 186.00p 181.50p 181.50p 2530
11/09/2023 181.50p 184.00p 177.09p 181.50p 386
08/09/2023 183.00p 188.00p 181.50p 181.50p 5
07/09/2023 181.00p 186.00p 176.00p 183.00p 113
06/09/2023 181.00p 184.00p 181.00p 181.00p 13
05/09/2023 180.50p 184.00p 174.00p 181.00p 13149
04/09/2023 183.00p 188.00p 178.00p 184.00p 259
01/09/2023 183.00p 183.00p 182.00p 183.00p 296
31/08/2023 183.00p 184.67p 183.00p 183.00p 0
30/08/2023 183.00p 188.00p 178.00p 183.00p 40
29/08/2023 183.00p 184.67p 183.00p 183.00p 0
25/08/2023 177.50p 182.00p 177.50p 182.00p 5573
24/08/2023 177.50p 182.00p 173.09p 177.50p 5187
23/08/2023 177.50p 182.00p 177.50p 177.50p 180
22/08/2023 179.50p 179.50p 172.00p 172.00p 22103
21/08/2023 179.50p 181.00p 179.50p 179.50p 100
18/08/2023 181.50p 181.50p 179.00p 179.50p 2500
17/08/2023 186.50p 186.50p 181.50p 181.50p 5000

*Close Price adjusted for both dividends and splits