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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits