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 |
|---|---|---|---|---|---|
| 16/08/2023 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 15/08/2023 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 14/08/2023 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 11/08/2023 | 184.00p | 184.50p | 183.00p | 184.50p | 2000 |
| 10/08/2023 | 184.50p | 184.50p | 178.00p | 184.00p | 25372 |
| 09/08/2023 | 184.50p | 184.50p | 181.00p | 184.50p | 2341 |
| 08/08/2023 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 07/08/2023 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 04/08/2023 | 184.50p | 186.00p | 183.85p | 184.50p | 4248 |
| 03/08/2023 | 184.50p | 188.00p | 181.00p | 184.50p | 2342 |
| 02/08/2023 | 184.00p | 189.00p | 184.00p | 184.50p | 0 |
| 01/08/2023 | 184.50p | 188.00p | 181.00p | 184.50p | 105 |
| 31/07/2023 | 184.50p | 184.50p | 183.33p | 184.50p | 0 |
| 28/07/2023 | 184.50p | 184.50p | 180.00p | 184.50p | 20101 |
| 27/07/2023 | 184.00p | 192.00p | 182.00p | 184.50p | 299 |
| 26/07/2023 | 184.00p | 184.00p | 180.00p | 184.00p | 13733 |
| 25/07/2023 | 184.00p | 184.00p | 183.00p | 184.00p | 0 |
| 24/07/2023 | 184.00p | 184.00p | 183.00p | 184.00p | 0 |
| 21/07/2023 | 185.00p | 185.00p | 183.80p | 185.00p | 6763 |
| 20/07/2023 | 184.50p | 188.00p | 180.00p | 185.00p | 2296 |
| 19/07/2023 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 18/07/2023 | 184.50p | 184.50p | 183.80p | 184.50p | 251 |
| 17/07/2023 | 184.50p | 184.50p | 181.00p | 184.50p | 707 |
| 14/07/2023 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 13/07/2023 | 184.50p | 188.00p | 184.50p | 184.50p | 45 |
| 12/07/2023 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 11/07/2023 | 185.50p | 185.50p | 181.07p | 184.50p | 3954 |
| 10/07/2023 | 185.50p | 190.00p | 185.50p | 185.50p | 3 |
| 07/07/2023 | 185.50p | 190.00p | 181.09p | 185.50p | 6 |
| 06/07/2023 | 186.50p | 190.00p | 185.50p | 185.50p | 14 |
| 05/07/2023 | 186.50p | 186.50p | 182.09p | 186.50p | 2443 |
| 04/07/2023 | 186.50p | 191.00p | 182.00p | 186.50p | 8 |
| 03/07/2023 | 186.50p | 186.50p | 182.09p | 186.50p | 19 |
| 30/06/2023 | 185.50p | 186.50p | 181.09p | 186.50p | 9207 |
| 29/06/2023 | 186.50p | 186.50p | 181.00p | 185.50p | 4000 |
| 28/06/2023 | 186.50p | 191.00p | 182.00p | 186.50p | 4672 |
| 27/06/2023 | 188.50p | 191.00p | 182.00p | 186.50p | 57 |
| 26/06/2023 | 186.50p | 190.00p | 181.00p | 186.50p | 17340 |
| 23/06/2023 | 186.50p | 191.00p | 186.50p | 186.50p | 10295 |
| 22/06/2023 | 188.50p | 189.00p | 186.50p | 186.50p | 0 |
| 21/06/2023 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/06/2023 | 187.50p | 189.00p | 187.50p | 187.50p | 966 |
| 19/06/2023 | 187.50p | 190.00p | 187.50p | 187.50p | 0 |
| 16/06/2023 | 187.00p | 191.00p | 184.00p | 190.00p | 2003 |
| 15/06/2023 | 187.00p | 191.00p | 183.00p | 187.00p | 84 |
| 14/06/2023 | 188.00p | 190.00p | 184.08p | 188.00p | 2235 |
| 13/06/2023 | 188.00p | 191.00p | 188.00p | 188.00p | 1 |
| 12/06/2023 | 188.00p | 190.00p | 184.08p | 188.00p | 1872 |
| 09/06/2023 | 188.00p | 190.00p | 188.00p | 188.00p | 3745 |
| 08/06/2023 | 188.00p | 190.00p | 184.40p | 188.00p | 1098 |
| 07/06/2023 | 188.00p | 190.00p | 188.00p | 188.00p | 3423 |
| 06/06/2023 | 188.00p | 188.00p | 184.00p | 188.00p | 9 |
| 05/06/2023 | 189.00p | 189.00p | 185.80p | 189.00p | 2593 |
| 02/06/2023 | 189.00p | 193.00p | 189.00p | 189.00p | 38 |
| 01/06/2023 | 189.00p | 193.00p | 185.00p | 189.00p | 1943 |
| 31/05/2023 | 189.00p | 189.00p | 185.00p | 189.00p | 2976 |
| 30/05/2023 | 191.00p | 195.00p | 187.00p | 191.00p | 4363 |
| 26/05/2023 | 191.00p | 195.00p | 187.00p | 191.00p | 87 |
| 25/05/2023 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 24/05/2023 | 190.50p | 195.00p | 186.00p | 190.50p | 7710 |
| 23/05/2023 | 191.00p | 193.00p | 189.00p | 193.00p | 8 |
| 22/05/2023 | 188.00p | 192.00p | 186.00p | 191.00p | 1014 |
| 19/05/2023 | 189.00p | 193.00p | 183.00p | 188.00p | 23641 |
| 18/05/2023 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 17/05/2023 | 190.00p | 193.00p | 189.00p | 189.00p | 53 |
| 16/05/2023 | 190.00p | 194.00p | 186.00p | 186.00p | 6356 |
| 15/05/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 12/05/2023 | 190.00p | 191.00p | 190.00p | 190.00p | 13070 |
| 11/05/2023 | 190.00p | 194.00p | 190.00p | 190.00p | 329 |
| 10/05/2023 | 189.00p | 194.00p | 186.00p | 192.00p | 6 |
| 09/05/2023 | 189.00p | 193.00p | 185.00p | 189.00p | 95 |
| 05/05/2023 | 189.00p | 193.00p | 189.00p | 189.00p | 5150 |
| 04/05/2023 | 191.00p | 191.00p | 188.00p | 189.00p | 0 |
| 03/05/2023 | 191.00p | 195.00p | 191.00p | 191.00p | 4376 |
| 02/05/2023 | 191.00p | 193.00p | 191.00p | 191.00p | 2780 |
| 28/04/2023 | 191.00p | 195.00p | 191.00p | 191.00p | 6 |
| 27/04/2023 | 191.00p | 193.00p | 191.00p | 191.00p | 2059 |
| 26/04/2023 | 191.00p | 195.00p | 187.00p | 192.50p | 8140 |
| 25/04/2023 | 193.00p | 195.00p | 188.00p | 193.00p | 257 |
| 24/04/2023 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 21/04/2023 | 190.50p | 196.00p | 187.08p | 193.00p | 5884 |
| 20/04/2023 | 190.50p | 195.00p | 184.00p | 190.50p | 25297 |
| 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 |
*Close Price adjusted for both dividends and splits