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
17/09/2021 193.00p 194.99p 193.00p 193.00p 44
16/09/2021 193.00p 194.99p 189.00p 193.00p 5087
15/09/2021 193.00p 193.00p 188.00p 193.00p 2478
14/09/2021 193.00p 195.00p 188.00p 193.00p 7014
13/09/2021 191.50p 194.93p 188.50p 193.00p 9306
10/09/2021 191.50p 194.93p 191.50p 191.50p 3239
09/09/2021 194.00p 194.00p 191.50p 191.50p 0
08/09/2021 192.00p 196.91p 188.30p 192.50p 4667
07/09/2021 193.00p 197.90p 188.50p 193.00p 5715
06/09/2021 193.00p 197.90p 188.50p 193.00p 3444
03/09/2021 193.00p 197.90p 188.00p 188.00p 1086
02/09/2021 193.00p 198.00p 188.50p 193.00p 5004
01/09/2021 189.00p 198.00p 184.00p 193.00p 19003
31/08/2021 189.00p 189.00p 189.00p 189.00p 0
30/08/2021 189.00p 189.00p 184.00p 189.00p 76
27/08/2021 189.00p 189.00p 184.00p 189.00p 76
26/08/2021 191.00p 196.00p 184.00p 189.00p 2067
25/08/2021 181.00p 192.00p 181.00p 189.00p 1013
24/08/2021 178.00p 186.00p 178.00p 182.00p 280
23/08/2021 178.00p 180.00p 178.00p 178.00p 1000
20/08/2021 178.00p 180.00p 178.00p 178.00p 7413
19/08/2021 178.00p 180.00p 176.20p 178.00p 10444
18/08/2021 175.00p 180.00p 175.00p 178.00p 10921
17/08/2021 178.00p 180.00p 176.20p 178.00p 7295
16/08/2021 181.00p 181.00p 179.00p 179.00p 20215
13/08/2021 181.00p 181.00p 181.00p 181.00p 0
12/08/2021 179.00p 184.00p 176.00p 181.00p 13684
11/08/2021 179.00p 184.00p 179.00p 179.00p 3682
10/08/2021 185.00p 189.50p 175.00p 179.00p 13887
09/08/2021 185.00p 190.00p 180.00p 185.00p 3007
06/08/2021 189.00p 192.00p 180.50p 186.50p 9443
05/08/2021 189.00p 192.55p 182.00p 188.50p 6531
04/08/2021 193.00p 195.00p 184.00p 188.50p 7987
03/08/2021 194.00p 196.00p 188.00p 192.00p 7778
02/08/2021 195.00p 199.90p 190.00p 194.00p 1057
30/07/2021 195.00p 195.00p 189.00p 195.00p 7600
29/07/2021 195.00p 195.00p 195.00p 195.00p 0
28/07/2021 195.00p 199.90p 190.00p 195.00p 3626
27/07/2021 196.00p 200.00p 192.00p 195.00p 6003
26/07/2021 197.00p 197.00p 192.00p 196.00p 1300
23/07/2021 196.00p 200.00p 192.00p 197.00p 14900
22/07/2021 195.00p 200.00p 191.00p 194.50p 2757
21/07/2021 195.00p 195.00p 190.00p 195.00p 2150
20/07/2021 196.00p 200.00p 192.00p 195.00p 16419
19/07/2021 195.00p 200.00p 190.00p 196.00p 4673
16/07/2021 196.00p 199.92p 192.80p 196.00p 10799
15/07/2021 196.00p 196.00p 193.00p 196.00p 2000
14/07/2021 191.50p 198.00p 191.50p 194.00p 5116
13/07/2021 186.00p 196.00p 184.00p 191.00p 4134
12/07/2021 186.50p 191.00p 186.00p 186.00p 214
09/07/2021 186.50p 186.50p 182.90p 186.50p 100
08/07/2021 183.00p 191.00p 181.40p 186.50p 12007
07/07/2021 185.50p 191.00p 181.00p 186.00p 3582
06/07/2021 185.50p 191.00p 182.09p 185.50p 190
05/07/2021 186.00p 190.00p 181.00p 185.50p 6698
02/07/2021 186.00p 186.00p 186.00p 186.00p 0
01/07/2021 186.00p 190.91p 186.00p 186.00p 250
30/06/2021 187.00p 189.00p 186.00p 186.00p 2156
29/06/2021 189.00p 192.92p 183.00p 187.00p 3559
28/06/2021 193.00p 195.00p 185.00p 189.00p 7221
25/06/2021 194.00p 194.00p 190.00p 193.00p 2200
24/06/2021 195.00p 199.90p 190.10p 194.00p 5393
23/06/2021 195.00p 199.90p 190.00p 195.00p 9098
22/06/2021 192.50p 200.00p 190.00p 195.00p 13370
21/06/2021 189.00p 195.00p 185.00p 190.50p 6645
18/06/2021 189.00p 193.00p 189.00p 189.00p 2810
17/06/2021 190.50p 193.00p 185.00p 189.00p 1132
16/06/2021 194.00p 194.00p 192.50p 192.50p 212
15/06/2021 193.00p 195.00p 189.00p 194.00p 18754
14/06/2021 193.00p 193.00p 190.00p 191.00p 6501
11/06/2021 189.00p 195.00p 189.00p 193.00p 10298
10/06/2021 192.50p 195.00p 185.00p 189.00p 1165
09/06/2021 189.00p 195.00p 186.00p 192.50p 4881
08/06/2021 189.00p 189.00p 185.00p 185.00p 691
07/06/2021 187.50p 193.00p 185.00p 189.00p 3289
04/06/2021 183.50p 190.00p 182.00p 187.50p 2498
03/06/2021 184.50p 186.23p 180.07p 183.50p 1770
02/06/2021 186.00p 190.00p 182.88p 184.50p 11028
01/06/2021 186.00p 186.00p 186.00p 186.00p 0
31/05/2021 186.00p 186.00p 186.00p 186.00p 8262
28/05/2021 186.00p 186.00p 186.00p 186.00p 8262
27/05/2021 186.00p 186.00p 182.40p 186.00p 3071
26/05/2021 187.00p 192.00p 182.00p 186.00p 73
25/05/2021 187.00p 187.00p 183.40p 187.00p 8128
24/05/2021 186.00p 186.00p 182.40p 186.00p 6
21/05/2021 188.00p 192.00p 185.00p 186.00p 1096
20/05/2021 188.00p 188.00p 184.40p 188.00p 3446
19/05/2021 188.00p 189.92p 182.00p 186.00p 20567
18/05/2021 188.00p 188.00p 184.40p 188.00p 4751
17/05/2021 186.00p 190.00p 182.00p 186.00p 24458
14/05/2021 178.00p 186.00p 168.00p 186.00p 19
13/05/2021 173.00p 178.00p 168.00p 178.00p 28952
12/05/2021 172.00p 178.00p 169.00p 176.00p 12620
11/05/2021 181.00p 181.00p 160.00p 172.00p 46487
10/05/2021 181.00p 186.00p 177.08p 179.00p 12813
07/05/2021 180.00p 186.00p 176.00p 181.00p 21456
06/05/2021 179.00p 184.00p 176.00p 180.00p 5588
05/05/2021 182.00p 190.00p 170.00p 178.00p 25971
04/05/2021 182.00p 186.00p 176.00p 182.00p 19183
03/05/2021 175.00p 190.00p 170.00p 184.00p 36466
30/04/2021 175.00p 190.00p 170.00p 184.00p 36466
29/04/2021 185.00p 190.00p 177.00p 177.00p 17538
28/04/2021 183.00p 188.00p 182.00p 185.00p 15595
27/04/2021 178.00p 190.00p 170.00p 185.00p 28066
26/04/2021 178.00p 178.00p 173.10p 178.00p 766
23/04/2021 178.00p 183.00p 178.00p 178.00p 6047
22/04/2021 178.00p 182.50p 178.00p 178.00p 1748
21/04/2021 177.50p 182.00p 170.00p 178.00p 20854
20/04/2021 190.00p 194.50p 175.00p 177.50p 21840
19/04/2021 170.00p 185.00p 160.00p 185.00p 18171
16/04/2021 170.00p 175.00p 166.10p 170.00p 61959
15/04/2021 170.00p 175.00p 166.10p 170.00p 65211
14/04/2021 170.00p 175.00p 166.10p 170.00p 59053
13/04/2021 170.00p 175.00p 165.00p 170.00p 10965
12/04/2021 170.00p 172.00p 166.10p 170.00p 76280
09/04/2021 170.00p 175.00p 165.50p 170.00p 12552
08/04/2021 170.00p 172.75p 165.00p 170.00p 12081
07/04/2021 170.00p 174.50p 165.00p 170.00p 20247
06/04/2021 169.00p 180.00p 160.00p 170.00p 11816
05/04/2021 171.00p 173.94p 169.00p 169.00p 1216
02/04/2021 171.00p 173.94p 169.00p 169.00p 1216
01/04/2021 171.00p 173.94p 169.00p 169.00p 1216
31/03/2021 171.50p 174.93p 168.00p 171.00p 6075
30/03/2021 175.00p 188.00p 168.00p 184.00p 7323
29/03/2021 177.00p 188.00p 168.00p 175.00p 4241
26/03/2021 178.00p 180.22p 177.00p 177.00p 2774
25/03/2021 177.00p 178.00p 177.00p 178.00p 6000
24/03/2021 178.00p 181.12p 173.00p 178.00p 5908
23/03/2021 181.00p 194.00p 176.00p 178.50p 1516
22/03/2021 181.00p 181.00p 181.00p 181.00p 0
19/03/2021 185.00p 194.00p 174.00p 181.00p 2138
18/03/2021 187.00p 194.00p 174.00p 185.00p 486
17/03/2021 185.00p 190.00p 185.00p 187.00p 168
16/03/2021 183.00p 194.00p 183.00p 185.00p 2504
15/03/2021 180.00p 186.00p 166.00p 180.00p 5049
12/03/2021 175.00p 186.00p 175.00p 180.00p 7985
11/03/2021 175.00p 180.00p 175.00p 175.00p 4386
10/03/2021 173.00p 178.00p 167.00p 172.00p 1413
09/03/2021 173.00p 176.00p 168.00p 174.00p 0
08/03/2021 171.00p 178.00p 158.00p 176.00p 4759
05/03/2021 167.00p 174.00p 167.00p 171.00p 180
04/03/2021 169.00p 178.00p 158.00p 174.00p 3327
03/03/2021 169.00p 178.00p 158.00p 171.00p 4879
02/03/2021 169.00p 178.00p 158.00p 167.00p 6170
01/03/2021 168.00p 178.00p 168.00p 169.00p 998
26/02/2021 174.00p 184.00p 164.00p 168.00p 1105
25/02/2021 178.00p 190.00p 170.00p 174.50p 1446
24/02/2021 175.00p 190.00p 170.00p 176.00p 2127
23/02/2021 175.00p 190.00p 175.00p 175.00p 18
22/02/2021 177.00p 190.00p 175.00p 175.00p 4
19/02/2021 180.00p 190.00p 170.00p 179.00p 63
18/02/2021 179.00p 184.00p 172.00p 177.00p 2195
17/02/2021 181.00p 190.00p 179.00p 179.00p 2652
16/02/2021 174.00p 186.00p 174.00p 181.00p 3265
15/02/2021 177.00p 184.00p 164.00p 180.00p 2404
12/02/2021 175.00p 178.90p 175.00p 175.00p 1006
11/02/2021 178.00p 184.00p 170.00p 175.00p 4692
10/02/2021 180.00p 184.00p 178.00p 178.00p 6615
09/02/2021 178.00p 181.00p 178.00p 178.00p 2732
08/02/2021 178.00p 181.00p 175.78p 178.00p 7029
05/02/2021 177.00p 180.22p 176.00p 178.00p 5898
04/02/2021 179.00p 184.00p 164.00p 177.00p 3656
03/02/2021 179.00p 180.56p 179.00p 179.00p 5507
02/02/2021 178.00p 184.00p 164.00p 178.00p 3831
01/02/2021 177.00p 179.25p 175.06p 178.00p 3966
29/01/2021 176.00p 179.94p 164.00p 177.00p 1111
28/01/2021 171.00p 184.00p 171.00p 179.00p 6355
27/01/2021 178.00p 179.94p 164.00p 175.00p 3334
26/01/2021 177.00p 184.00p 173.00p 179.50p 2718
25/01/2021 181.50p 184.00p 177.00p 177.00p 1102
22/01/2021 178.00p 184.00p 178.00p 181.50p 167
21/01/2021 180.00p 183.00p 177.00p 180.00p 4230
20/01/2021 180.00p 184.00p 164.00p 179.00p 2760
19/01/2021 180.00p 180.00p 180.00p 180.00p 0
18/01/2021 180.00p 183.00p 177.00p 180.00p 6612
15/01/2021 180.00p 183.00p 180.00p 180.00p 11415
14/01/2021 180.00p 183.00p 177.06p 180.00p 4154
13/01/2021 180.00p 180.00p 177.06p 180.00p 6206
12/01/2021 180.00p 183.00p 180.00p 180.00p 3265
11/01/2021 180.00p 183.00p 175.08p 182.00p 8488
08/01/2021 171.00p 184.00p 169.00p 180.00p 7611
07/01/2021 171.00p 173.00p 169.04p 171.00p 9386
06/01/2021 171.00p 173.00p 171.00p 171.00p 10643
05/01/2021 169.50p 173.00p 164.00p 171.50p 7
04/01/2021 171.50p 173.00p 169.50p 169.50p 8250
31/12/2020 171.50p 171.50p 171.50p 171.50p 10000
30/12/2020 171.50p 171.50p 170.00p 171.50p 784
29/12/2020 176.00p 182.00p 164.00p 171.50p 3904
25/12/2020 174.00p 174.00p 174.00p 174.00p 5617
24/12/2020 174.00p 174.00p 174.00p 174.00p 5617
23/12/2020 174.00p 177.12p 174.00p 174.00p 500
22/12/2020 170.00p 177.12p 170.00p 174.00p 672
21/12/2020 175.00p 180.00p 168.00p 174.00p 573
18/12/2020 175.00p 177.00p 173.04p 175.00p 1764
17/12/2020 175.00p 175.00p 175.00p 175.00p 0
16/12/2020 172.00p 175.00p 167.00p 175.00p 3753
15/12/2020 170.00p 173.00p 168.00p 168.00p 867
14/12/2020 168.00p 173.00p 163.10p 168.00p 3293
11/12/2020 172.00p 180.00p 165.00p 168.00p 4153
10/12/2020 173.50p 177.00p 170.00p 172.00p 1067

*Close Price adjusted for both dividends and splits