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
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
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

*Close Price adjusted for both dividends and splits