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
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
09/12/2020 178.00p 182.00p 170.00p 173.50p 165
08/12/2020 182.00p 187.00p 175.00p 178.00p 1708
07/12/2020 182.00p 182.00p 177.00p 182.00p 550
04/12/2020 178.00p 184.00p 174.00p 180.00p 3005
03/12/2020 178.00p 182.00p 173.00p 178.00p 716
02/12/2020 178.00p 178.00p 172.00p 178.00p 0
01/12/2020 178.00p 183.00p 172.00p 172.00p 1062
30/11/2020 178.00p 182.00p 178.00p 178.00p 130
27/11/2020 183.00p 187.00p 174.00p 178.00p 117
26/11/2020 185.00p 194.00p 183.00p 183.00p 548
25/11/2020 185.00p 189.50p 185.00p 185.00p 0
24/11/2020 189.50p 189.50p 185.00p 189.50p 300
23/11/2020 187.00p 193.00p 182.00p 188.00p 892
20/11/2020 189.00p 192.00p 187.00p 187.00p 1205
19/11/2020 189.00p 189.00p 181.00p 181.00p 5508
18/11/2020 181.00p 189.00p 180.00p 189.00p 3530
17/11/2020 185.00p 188.00p 181.00p 181.00p 1586
16/11/2020 183.00p 188.00p 180.10p 187.00p 2895
13/11/2020 182.00p 188.00p 178.10p 183.00p 2566
12/11/2020 185.00p 190.00p 185.00p 185.00p 5
10/11/2020 165.00p 175.00p 165.00p 175.00p 4229
09/11/2020 164.50p 165.64p 163.00p 165.00p 7170
06/11/2020 164.50p 165.46p 163.00p 163.00p 15
05/11/2020 164.50p 164.50p 163.00p 164.50p 0
04/11/2020 157.00p 163.00p 154.00p 163.00p 0
03/11/2020 160.00p 161.50p 157.00p 161.50p 1059
02/11/2020 162.50p 165.00p 152.00p 160.00p 5871
30/10/2020 162.50p 162.50p 162.50p 162.50p 0
29/10/2020 162.50p 164.74p 159.00p 162.50p 545
28/10/2020 162.50p 162.50p 156.00p 162.50p 0
27/10/2020 155.00p 162.50p 155.00p 162.50p 1600
26/10/2020 157.50p 159.10p 155.00p 155.00p 3881
23/10/2020 157.00p 159.10p 157.00p 157.50p 2150
22/10/2020 155.50p 160.84p 155.50p 157.00p 1809
21/10/2020 163.00p 163.00p 155.00p 155.50p 14127
20/10/2020 167.50p 167.50p 157.00p 163.00p 347
19/10/2020 166.50p 167.50p 160.00p 167.50p 1000
16/10/2020 166.00p 170.00p 165.00p 166.50p 0
15/10/2020 170.00p 170.00p 165.00p 165.00p 0
14/10/2020 169.00p 170.00p 167.50p 167.50p 5657
13/10/2020 175.00p 177.64p 160.36p 169.00p 5000
12/10/2020 171.00p 178.00p 171.00p 175.00p 40
09/10/2020 171.00p 178.00p 162.00p 171.00p 1054
08/10/2020 173.00p 178.60p 171.00p 171.00p 2213
07/10/2020 181.00p 186.60p 173.00p 173.00p 3255
06/10/2020 181.00p 181.00p 181.00p 181.00p 0
05/10/2020 183.00p 188.00p 181.00p 181.00p 0
02/10/2020 187.00p 188.00p 183.00p 183.00p 1000
01/10/2020 184.00p 191.78p 184.00p 187.00p 1424
30/09/2020 178.00p 184.00p 174.00p 182.00p 2825
29/09/2020 180.00p 180.00p 174.00p 178.00p 330
28/09/2020 177.00p 180.00p 177.00p 180.00p 678
25/09/2020 170.00p 176.00p 170.00p 176.00p 0
24/09/2020 175.00p 181.00p 170.50p 175.00p 4397
23/09/2020 176.50p 177.50p 170.00p 177.50p 0
22/09/2020 174.00p 175.50p 171.45p 175.50p 294
21/09/2020 173.00p 180.00p 168.50p 174.00p 1001
18/09/2020 170.00p 175.00p 170.00p 175.00p 1074
17/09/2020 166.00p 172.50p 165.50p 170.00p 0
16/09/2020 174.00p 174.00p 169.00p 170.00p 6270
15/09/2020 169.00p 174.00p 164.00p 174.00p 631
14/09/2020 170.00p 180.00p 169.00p 169.00p 7
11/09/2020 170.00p 180.00p 166.00p 169.00p 8461
10/09/2020 165.00p 175.00p 161.10p 170.00p 3936
09/09/2020 161.00p 165.00p 157.10p 165.00p 2374
08/09/2020 161.00p 166.00p 161.00p 161.00p 14
07/09/2020 161.00p 161.00p 161.00p 161.00p 0
04/09/2020 163.00p 168.00p 159.10p 161.00p 1637
03/09/2020 163.00p 168.00p 163.00p 163.00p 357
02/09/2020 163.00p 168.00p 163.00p 163.00p 139
01/09/2020 164.50p 168.00p 163.00p 163.00p 939
28/08/2020 160.00p 164.50p 160.00p 164.50p 1000
27/08/2020 160.00p 160.00p 160.00p 160.00p 0
26/08/2020 159.00p 162.00p 156.50p 160.00p 0
25/08/2020 161.00p 164.50p 157.50p 159.00p 0
24/08/2020 161.50p 165.00p 161.00p 161.00p 1100
21/08/2020 160.50p 160.50p 156.00p 160.50p 1211
20/08/2020 155.00p 165.00p 155.00p 160.50p 3
19/08/2020 162.50p 162.50p 160.05p 162.50p 2800
18/08/2020 158.00p 162.50p 152.50p 162.50p 0
17/08/2020 155.00p 160.00p 150.10p 160.00p 508
14/08/2020 160.00p 160.00p 151.50p 155.00p 0
13/08/2020 160.00p 160.00p 160.00p 160.00p 0
12/08/2020 155.00p 160.00p 154.50p 160.00p 0
11/08/2020 158.00p 162.90p 158.00p 159.00p 707
10/08/2020 157.00p 158.50p 151.50p 157.00p 0
07/08/2020 155.00p 158.90p 155.00p 155.00p 55
06/08/2020 155.00p 158.90p 155.00p 155.00p 500
05/08/2020 155.00p 155.00p 152.00p 152.00p 1006
04/08/2020 155.00p 158.90p 155.00p 155.00p 150
03/08/2020 153.00p 157.50p 148.50p 155.00p 5000
31/07/2020 151.00p 158.00p 150.00p 153.00p 0
30/07/2020 155.00p 155.00p 150.00p 151.00p 1155
29/07/2020 159.00p 159.00p 155.00p 155.00p 2741
28/07/2020 159.00p 159.00p 159.00p 159.00p 0
27/07/2020 161.00p 161.00p 154.00p 159.00p 3351
24/07/2020 158.00p 161.00p 158.00p 161.00p 863
23/07/2020 160.00p 165.00p 155.00p 165.00p 5600
22/07/2020 165.00p 166.90p 160.00p 160.00p 2892
21/07/2020 165.00p 167.00p 160.00p 165.00p 1802
20/07/2020 158.00p 162.00p 158.00p 162.00p 2000
17/07/2020 166.00p 166.00p 157.71p 158.00p 14579
16/07/2020 165.00p 165.00p 158.00p 158.00p 1151
15/07/2020 163.00p 168.00p 160.00p 165.00p 0
14/07/2020 165.00p 167.00p 161.00p 162.00p 0
13/07/2020 165.00p 165.00p 159.00p 165.00p 1139
10/07/2020 157.50p 163.20p 157.50p 160.00p 57
09/07/2020 162.00p 162.00p 158.50p 158.50p 348
08/07/2020 167.00p 167.00p 160.00p 162.00p 2010
07/07/2020 170.00p 170.00p 165.00p 165.00p 2965
06/07/2020 172.00p 172.00p 168.00p 172.00p 1000
03/07/2020 172.00p 172.00p 166.00p 170.00p 0
02/07/2020 167.00p 175.00p 167.00p 171.00p 161
01/07/2020 164.00p 169.00p 162.50p 167.00p 0
30/06/2020 165.00p 168.00p 156.00p 164.00p 4111
29/06/2020 163.00p 165.00p 158.00p 165.00p 655
26/06/2020 167.00p 168.00p 164.00p 165.00p 5789
25/06/2020 165.00p 167.50p 165.00p 166.00p 294

*Close Price adjusted for both dividends and splits