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
04/07/2022 179.50p 181.09p 175.91p 178.50p 3312
01/07/2022 178.00p 180.96p 175.00p 179.50p 5062
30/06/2022 177.00p 180.70p 177.00p 180.00p 415
29/06/2022 178.50p 181.00p 177.00p 181.00p 6230
28/06/2022 177.00p 182.00p 177.00p 181.00p 4009
27/06/2022 174.00p 174.00p 173.00p 174.00p 0
24/06/2022 173.00p 176.80p 169.20p 173.00p 3279
23/06/2022 175.00p 175.00p 169.00p 172.00p 3900
22/06/2022 175.00p 180.00p 171.20p 175.00p 1383
21/06/2022 177.00p 177.00p 177.00p 177.00p 0
20/06/2022 175.00p 181.00p 171.20p 177.00p 3283
17/06/2022 177.50p 180.00p 175.00p 175.00p 5528
16/06/2022 179.00p 184.00p 174.00p 177.00p 8525
15/06/2022 179.00p 183.00p 174.00p 183.00p 1175
14/06/2022 177.00p 186.00p 174.40p 178.00p 13406
13/06/2022 175.00p 179.00p 175.00p 175.00p 22
10/06/2022 184.00p 187.36p 181.00p 181.00p 2038
09/06/2022 185.00p 187.00p 179.00p 186.00p 0
08/06/2022 184.00p 187.40p 184.00p 187.00p 2126
07/06/2022 187.00p 187.00p 179.00p 184.00p 0
06/06/2022 185.00p 187.00p 182.00p 187.00p 1842
01/06/2022 179.00p 186.72p 179.00p 185.00p 3271
31/05/2022 179.00p 182.50p 179.00p 179.00p 1899
30/05/2022 179.00p 179.00p 179.00p 179.00p 0
27/05/2022 175.00p 181.00p 175.00p 179.00p 0
26/05/2022 175.00p 179.00p 171.00p 175.00p 174
25/05/2022 175.00p 179.20p 175.00p 175.00p 280
24/05/2022 183.00p 188.00p 170.00p 175.00p 4342
23/05/2022 183.00p 183.00p 183.00p 183.00p 0
20/05/2022 181.00p 183.50p 181.00p 181.00p 13
19/05/2022 184.00p 186.00p 176.00p 181.00p 7474
18/05/2022 186.50p 186.50p 185.00p 186.50p 4100
17/05/2022 185.50p 187.96p 185.37p 186.50p 2723
16/05/2022 183.00p 185.50p 182.23p 185.50p 1746
13/05/2022 181.00p 188.00p 170.00p 183.00p 10121
12/05/2022 183.00p 185.90p 176.00p 181.00p 9281
11/05/2022 183.00p 187.00p 179.20p 183.00p 305
10/05/2022 185.00p 187.94p 183.00p 183.00p 115
09/05/2022 175.00p 190.00p 168.70p 184.00p 14263
06/05/2022 189.00p 191.00p 166.00p 182.00p 3509
05/05/2022 185.00p 192.00p 174.00p 189.00p 40
04/05/2022 185.00p 189.00p 181.50p 185.00p 1988
03/05/2022 183.00p 192.00p 174.00p 185.00p 101
29/04/2022 187.00p 190.75p 187.00p 187.00p 519
28/04/2022 187.00p 187.00p 187.00p 187.00p 0
27/04/2022 187.00p 190.50p 182.80p 186.00p 1669
26/04/2022 185.00p 192.00p 174.00p 187.00p 26
25/04/2022 181.00p 188.00p 175.00p 185.00p 63
22/04/2022 185.00p 189.00p 185.00p 187.00p 5262
21/04/2022 188.00p 188.50p 183.00p 188.50p 0
20/04/2022 187.00p 190.00p 180.00p 187.00p 927
19/04/2022 187.00p 188.50p 187.00p 187.00p 1183
14/04/2022 187.00p 187.00p 187.00p 187.00p 0
13/04/2022 187.00p 192.00p 182.00p 187.00p 12175
12/04/2022 181.00p 191.00p 181.00p 187.00p 14070
11/04/2022 180.00p 188.00p 174.00p 185.00p 2299
08/04/2022 186.00p 189.50p 185.00p 185.00p 11354
07/04/2022 180.00p 188.00p 170.00p 184.50p 3679
06/04/2022 185.00p 185.00p 175.00p 180.00p 10143
05/04/2022 182.00p 185.00p 180.00p 185.00p 5472
04/04/2022 182.00p 182.00p 177.00p 182.00p 4161
01/04/2022 179.00p 182.00p 177.00p 182.00p 2100
31/03/2022 180.50p 184.50p 170.00p 184.50p 1852
30/03/2022 184.00p 186.00p 176.99p 180.50p 3193
29/03/2022 181.50p 187.00p 178.00p 184.00p 399
28/03/2022 181.00p 183.80p 174.00p 183.00p 30708
25/03/2022 180.50p 180.50p 174.00p 180.50p 2000
24/03/2022 184.00p 184.00p 173.00p 180.50p 1606
23/03/2022 181.00p 188.00p 170.00p 184.00p 13159
22/03/2022 179.00p 180.00p 173.00p 180.00p 35176
21/03/2022 180.00p 188.00p 170.00p 180.00p 2508
18/03/2022 177.50p 182.00p 175.00p 182.00p 0
17/03/2022 177.50p 184.00p 177.50p 177.50p 13673
16/03/2022 177.50p 184.00p 177.50p 177.50p 21
15/03/2022 177.50p 183.00p 169.00p 175.00p 139
14/03/2022 179.00p 184.00p 179.00p 179.00p 3308
11/03/2022 179.00p 183.20p 174.00p 179.00p 4038
10/03/2022 177.50p 182.96p 177.50p 177.50p 287
09/03/2022 175.50p 177.50p 175.50p 177.50p 0
08/03/2022 167.50p 180.00p 165.00p 172.00p 1863
07/03/2022 171.00p 180.00p 164.00p 168.50p 1752
04/03/2022 177.00p 186.00p 170.00p 176.00p 87
03/03/2022 177.00p 184.00p 174.00p 181.00p 272
02/03/2022 177.00p 178.50p 171.00p 178.50p 34074
01/03/2022 178.00p 181.00p 170.00p 181.00p 3850
28/02/2022 176.00p 180.80p 170.00p 178.00p 4441
25/02/2022 177.00p 184.00p 172.00p 179.00p 12761
24/02/2022 175.00p 180.00p 170.00p 175.00p 969
23/02/2022 183.00p 189.00p 183.00p 183.00p 2530
22/02/2022 182.00p 189.00p 173.00p 183.00p 15823
21/02/2022 189.00p 196.00p 182.00p 187.50p 12535
18/02/2022 187.50p 187.50p 182.00p 187.50p 5000
17/02/2022 187.50p 187.50p 187.50p 187.50p 0
16/02/2022 187.50p 187.50p 187.50p 187.50p 0
15/02/2022 187.00p 192.45p 182.00p 187.50p 23951
14/02/2022 186.50p 187.00p 184.00p 187.00p 38
11/02/2022 188.00p 194.00p 182.00p 188.00p 6241
10/02/2022 191.00p 194.68p 190.00p 190.00p 2640
09/02/2022 191.00p 194.90p 191.00p 191.00p 116
08/02/2022 190.50p 191.00p 189.00p 190.00p 0
07/02/2022 189.00p 195.00p 184.32p 190.50p 12102
04/02/2022 190.50p 195.00p 189.00p 189.00p 1332
03/02/2022 191.00p 196.00p 190.00p 190.00p 5046
02/02/2022 194.00p 198.00p 186.00p 192.00p 45495
01/02/2022 192.50p 195.00p 191.00p 191.00p 54
31/01/2022 193.00p 197.00p 185.00p 191.00p 29
28/01/2022 194.00p 194.00p 186.20p 192.00p 524
27/01/2022 189.50p 198.00p 189.50p 194.00p 4001
26/01/2022 195.00p 197.90p 192.00p 192.00p 5153
25/01/2022 194.00p 198.00p 194.00p 195.00p 11947
24/01/2022 194.00p 198.00p 188.00p 193.00p 1140
21/01/2022 194.00p 194.00p 190.08p 194.00p 72
20/01/2022 197.00p 197.00p 195.00p 195.00p 0
19/01/2022 194.00p 200.00p 194.00p 195.00p 8375
18/01/2022 196.00p 200.00p 190.00p 195.00p 6515
17/01/2022 195.00p 198.00p 195.00p 197.00p 6000
14/01/2022 195.00p 198.00p 195.00p 195.00p 1731
13/01/2022 195.00p 200.00p 192.00p 197.00p 2506
12/01/2022 198.00p 199.90p 190.00p 195.00p 38273
10/01/2022 194.00p 195.98p 194.00p 195.00p 18345
07/01/2022 194.00p 194.00p 192.04p 194.00p 2250
06/01/2022 193.00p 196.00p 192.04p 194.00p 4222
05/01/2022 194.00p 195.93p 187.45p 195.00p 7190
04/01/2022 190.00p 196.00p 186.00p 194.00p 2296
03/01/2022 192.00p 196.00p 184.00p 188.50p 7
31/12/2021 192.00p 196.00p 184.00p 188.50p 7
30/12/2021 190.00p 192.00p 190.00p 192.00p 0
29/12/2021 187.50p 192.00p 186.00p 192.00p 9762
28/12/2021 183.00p 187.00p 182.00p 187.00p 0
27/12/2021 183.00p 187.00p 182.00p 187.00p 0
24/12/2021 183.00p 187.00p 182.00p 187.00p 0
23/12/2021 187.00p 187.60p 184.00p 184.00p 266
22/12/2021 186.00p 186.00p 186.00p 186.00p 0
21/12/2021 184.00p 186.00p 182.00p 186.00p 0
20/12/2021 181.00p 185.00p 176.00p 183.00p 346
17/12/2021 184.00p 185.00p 182.00p 185.00p 0
16/12/2021 184.50p 185.00p 182.00p 185.00p 1500
15/12/2021 187.00p 187.00p 180.00p 183.00p 3530
14/12/2021 185.00p 187.00p 182.00p 187.00p 0
13/12/2021 187.00p 187.00p 178.00p 183.00p 1
10/12/2021 186.00p 192.00p 180.00p 187.00p 784
09/12/2021 189.00p 189.00p 184.40p 188.00p 47
08/12/2021 187.00p 192.00p 184.00p 190.00p 3173
07/12/2021 187.50p 191.60p 187.50p 188.00p 179
06/12/2021 187.00p 191.50p 187.00p 187.00p 256
03/12/2021 186.00p 192.00p 180.00p 185.00p 16
02/12/2021 185.00p 190.00p 185.00p 185.00p 2614
01/12/2021 186.00p 192.00p 186.00p 187.50p 33
30/11/2021 182.50p 192.00p 181.00p 186.00p 1034
29/11/2021 185.00p 192.00p 180.00p 184.00p 11451
26/11/2021 185.00p 192.00p 184.00p 184.00p 342
25/11/2021 189.00p 196.00p 185.00p 190.00p 12755
24/11/2021 188.00p 190.00p 188.00p 189.00p 0
23/11/2021 188.00p 191.20p 188.00p 188.00p 1746
22/11/2021 190.00p 192.10p 188.50p 188.50p 7602
19/11/2021 191.00p 193.00p 184.00p 188.50p 1678
18/11/2021 192.00p 195.10p 185.00p 191.00p 1517
17/11/2021 192.00p 192.00p 192.00p 192.00p 0
16/11/2021 192.00p 192.00p 192.00p 192.00p 0
15/11/2021 189.50p 196.00p 184.00p 192.00p 9137
12/11/2021 189.50p 189.50p 186.00p 189.50p 1516
11/11/2021 188.50p 191.83p 188.50p 189.50p 312
10/11/2021 187.50p 190.00p 185.00p 188.50p 2130
09/11/2021 189.00p 193.00p 184.00p 187.50p 5976
08/11/2021 183.00p 192.00p 180.00p 189.00p 1488
05/11/2021 184.50p 184.50p 180.00p 183.00p 7564
04/11/2021 185.50p 187.50p 184.50p 184.50p 0
03/11/2021 186.50p 188.00p 185.50p 185.50p 1068
02/11/2021 188.50p 190.00p 183.00p 186.50p 36
01/11/2021 191.00p 191.00p 188.00p 188.50p 11811
29/10/2021 189.00p 191.00p 186.00p 191.00p 0
28/10/2021 186.00p 189.00p 186.00p 189.00p 0
27/10/2021 185.00p 192.00p 182.00p 188.00p 16136
26/10/2021 185.00p 185.00p 180.00p 185.00p 10089
25/10/2021 187.00p 190.00p 180.00p 185.00p 6006
22/10/2021 187.00p 187.00p 182.10p 187.00p 22
21/10/2021 187.00p 187.00p 182.10p 187.00p 7158
20/10/2021 186.00p 191.90p 186.00p 187.00p 5000
19/10/2021 188.00p 191.12p 187.00p 187.00p 1297
18/10/2021 189.00p 192.00p 184.00p 188.00p 6065
15/10/2021 190.00p 194.00p 190.00p 191.00p 3650
14/10/2021 190.00p 190.00p 186.00p 190.00p 707
13/10/2021 186.50p 194.00p 182.00p 189.00p 1248
12/10/2021 188.00p 188.00p 182.00p 186.50p 4900
11/10/2021 189.00p 190.91p 184.00p 189.00p 1851
08/10/2021 190.50p 190.50p 184.00p 189.00p 2660
07/10/2021 193.00p 193.00p 190.50p 190.50p 12253
06/10/2021 191.00p 191.00p 185.90p 191.00p 17609
05/10/2021 189.00p 191.00p 185.00p 191.00p 1161
04/10/2021 189.00p 189.00p 185.00p 189.00p 3540
01/10/2021 190.50p 194.00p 182.00p 189.50p 3202
30/09/2021 194.00p 200.00p 189.00p 193.00p 6416
29/09/2021 194.00p 194.00p 194.00p 194.00p 0
28/09/2021 195.00p 199.00p 189.00p 194.00p 17
27/09/2021 195.00p 198.20p 190.00p 195.00p 5500
24/09/2021 195.00p 198.20p 195.00p 195.00p 807
23/09/2021 194.00p 200.00p 189.00p 195.00p 5070
22/09/2021 193.00p 193.00p 188.20p 193.00p 2000
21/09/2021 193.00p 193.00p 188.00p 193.00p 266
20/09/2021 193.00p 193.00p 188.00p 191.00p 2518

*Close Price adjusted for both dividends and splits