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
02/03/2020 178.00p 179.00p 173.00p 176.00p 1505
28/02/2020 179.00p 179.00p 173.00p 176.00p 2718
27/02/2020 191.00p 191.00p 186.00p 186.00p 2776
26/02/2020 194.00p 194.00p 188.00p 193.00p 3000
25/02/2020 199.00p 200.92p 196.00p 197.50p 667
24/02/2020 199.00p 203.00p 198.00p 199.00p 0
21/02/2020 205.00p 206.92p 202.00p 203.00p 6161
20/02/2020 207.00p 208.00p 206.20p 208.00p 45
19/02/2020 203.00p 207.00p 203.00p 207.00p 961
18/02/2020 205.00p 205.00p 202.00p 203.00p 0
17/02/2020 203.00p 207.70p 203.00p 205.00p 2100
14/02/2020 203.00p 205.70p 200.30p 203.00p 1485
13/02/2020 207.00p 207.00p 203.00p 203.00p 5652
12/02/2020 205.00p 207.00p 202.00p 207.00p 0
11/02/2020 203.00p 205.70p 203.00p 203.00p 92
10/02/2020 205.00p 207.70p 200.30p 203.00p 1585
07/02/2020 209.00p 209.00p 205.00p 205.00p 497
06/02/2020 209.00p 209.90p 209.00p 209.00p 468
05/02/2020 211.00p 214.00p 208.30p 211.00p 5000
04/02/2020 207.00p 213.70p 207.00p 211.00p 7241
03/02/2020 202.00p 205.00p 200.30p 205.00p 500
31/01/2020 203.00p 205.70p 202.00p 202.00p 1509
30/01/2020 205.00p 207.70p 202.00p 202.00p 203
29/01/2020 205.00p 207.70p 204.00p 205.00p 4425
28/01/2020 205.00p 205.00p 202.30p 205.00p 500
27/01/2020 203.00p 205.70p 203.00p 203.00p 721
24/01/2020 206.00p 209.00p 204.00p 207.00p 3948
23/01/2020 207.00p 209.00p 205.00p 206.00p 0
22/01/2020 203.00p 207.00p 203.00p 207.00p 240
21/01/2020 209.00p 209.00p 203.00p 203.00p 3081
20/01/2020 209.00p 209.00p 209.00p 209.00p 0
17/01/2020 209.00p 209.00p 206.30p 209.00p 236
16/01/2020 209.00p 211.70p 206.30p 209.00p 1384
15/01/2020 209.00p 209.00p 209.00p 209.00p 0
14/01/2020 209.00p 211.70p 209.00p 209.00p 1500
13/01/2020 203.00p 209.00p 203.00p 209.00p 32500
10/01/2020 207.00p 207.50p 203.00p 203.00p 4544
09/01/2020 207.00p 207.50p 207.00p 207.00p 500
08/01/2020 207.00p 207.00p 207.00p 207.00p 0
07/01/2020 207.00p 207.70p 207.00p 207.00p 955
06/01/2020 209.00p 209.70p 206.30p 207.00p 596
03/01/2020 207.00p 209.00p 207.00p 209.00p 10000
02/01/2020 207.00p 207.90p 207.00p 207.00p 2393
01/01/2020 207.00p 207.90p 207.00p 207.00p 76
31/12/2019 207.00p 207.90p 207.00p 207.00p 76
30/12/2019 205.00p 207.00p 204.20p 207.00p 3873
27/12/2019 205.00p 207.70p 202.30p 205.00p 1334
26/12/2019 205.00p 207.70p 205.00p 205.00p 150
25/12/2019 205.00p 207.70p 205.00p 205.00p 150
24/12/2019 205.00p 207.70p 205.00p 205.00p 150
23/12/2019 205.00p 205.00p 205.00p 205.00p 0
20/12/2019 207.00p 207.00p 202.30p 205.00p 1234
19/12/2019 203.00p 207.00p 203.00p 207.00p 4286
18/12/2019 197.00p 203.00p 197.00p 203.00p 530
17/12/2019 201.00p 202.00p 197.00p 202.00p 0
16/12/2019 201.00p 203.34p 198.00p 201.00p 3607
13/12/2019 199.00p 201.00p 194.00p 201.00p 7654
12/12/2019 196.00p 198.00p 193.50p 197.00p 0
11/12/2019 190.50p 196.00p 190.50p 196.00p 558
10/12/2019 195.00p 195.00p 188.00p 190.50p 7141
09/12/2019 194.00p 194.00p 194.00p 194.00p 0
06/12/2019 194.00p 196.04p 194.00p 194.00p 408
05/12/2019 194.00p 194.00p 194.00p 194.00p 0
04/12/2019 194.00p 196.04p 194.00p 194.00p 1275
03/12/2019 197.00p 197.50p 193.50p 194.00p 0
02/12/2019 197.00p 199.00p 197.00p 197.00p 37
29/11/2019 198.00p 199.00p 197.00p 197.00p 497
28/11/2019 200.00p 200.00p 198.00p 198.00p 496
27/11/2019 199.00p 202.00p 199.00p 200.00p 3000
26/11/2019 199.00p 199.00p 199.00p 199.00p 0
25/11/2019 199.00p 199.00p 196.00p 199.00p 2978
22/11/2019 199.00p 199.00p 199.00p 199.00p 0
21/11/2019 196.00p 199.00p 193.50p 199.00p 0
20/11/2019 198.00p 198.00p 196.00p 196.00p 1
19/11/2019 198.00p 198.00p 198.00p 198.00p 0
18/11/2019 198.00p 198.00p 198.00p 198.00p 0
15/11/2019 196.00p 198.00p 191.00p 198.00p 1420
14/11/2019 198.00p 199.12p 196.00p 196.00p 749
13/11/2019 199.00p 199.00p 195.00p 198.00p 0
12/11/2019 198.00p 199.00p 195.00p 199.00p 0
11/11/2019 196.00p 198.00p 192.00p 198.00p 1395
08/11/2019 198.00p 198.00p 194.00p 196.00p 393
07/11/2019 198.00p 200.32p 198.00p 198.00p 62
06/11/2019 198.00p 198.00p 198.00p 198.00p 0
05/11/2019 198.00p 198.00p 198.00p 198.00p 0
04/11/2019 198.00p 198.00p 198.00p 198.00p 0
01/11/2019 198.00p 198.00p 198.00p 198.00p 0
31/10/2019 195.00p 198.00p 193.50p 198.00p 9376
30/10/2019 195.00p 197.32p 191.08p 195.00p 404
29/10/2019 199.00p 199.00p 192.50p 195.00p 3570
28/10/2019 195.00p 200.74p 195.00p 199.00p 200
25/10/2019 195.00p 197.00p 194.00p 195.00p 0
24/10/2019 198.00p 200.00p 196.00p 196.00p 118
23/10/2019 198.00p 198.00p 198.00p 198.00p 0
22/10/2019 198.00p 198.00p 198.00p 198.00p 0
21/10/2019 196.00p 198.00p 194.00p 198.00p 0
18/10/2019 196.00p 196.00p 192.88p 196.00p 571
17/10/2019 192.00p 197.00p 192.00p 196.00p 0
16/10/2019 193.00p 193.00p 188.88p 192.00p 232
15/10/2019 193.00p 193.00p 193.00p 193.00p 0
14/10/2019 193.00p 193.00p 193.00p 193.00p 0
11/10/2019 192.00p 196.00p 192.00p 193.00p 55
10/10/2019 192.00p 196.00p 192.00p 192.00p 552
09/10/2019 192.00p 196.00p 192.00p 192.00p 10
08/10/2019 192.00p 192.00p 188.88p 192.00p 769
07/10/2019 192.00p 194.56p 192.00p 192.00p 2602
04/10/2019 191.50p 195.00p 191.50p 192.00p 0
03/10/2019 191.50p 193.74p 188.00p 191.50p 540
02/10/2019 196.00p 196.50p 191.50p 191.50p 0
01/10/2019 200.00p 201.28p 196.00p 196.00p 496
30/09/2019 200.00p 201.28p 200.00p 200.00p 489
27/09/2019 200.00p 201.28p 200.00p 200.00p 165
26/09/2019 196.00p 199.00p 194.00p 199.00p 0
25/09/2019 199.00p 200.92p 192.16p 196.00p 11
24/09/2019 199.00p 199.00p 198.00p 199.00p 0
23/09/2019 198.00p 200.56p 198.00p 198.00p 99
20/09/2019 198.00p 198.00p 198.00p 198.00p 0
19/09/2019 198.00p 198.00p 194.16p 198.00p 254
18/09/2019 198.00p 198.00p 198.00p 198.00p 0
17/09/2019 198.00p 198.00p 194.16p 198.00p 11
16/09/2019 200.00p 201.28p 200.00p 200.00p 508
13/09/2019 196.00p 200.00p 196.00p 200.00p 9
12/09/2019 195.00p 198.56p 195.00p 196.00p 2569
11/09/2019 196.00p 198.56p 196.00p 196.00p 534
10/09/2019 196.00p 196.00p 196.00p 196.00p 5375
09/09/2019 196.00p 196.00p 196.00p 196.00p 0
06/09/2019 196.00p 199.92p 192.88p 196.00p 1580
05/09/2019 199.00p 199.00p 195.00p 196.00p 0
04/09/2019 199.00p 201.94p 199.00p 199.00p 2208
03/09/2019 199.00p 201.94p 199.00p 199.00p 154
02/09/2019 194.00p 201.94p 194.00p 199.00p 9910
30/08/2019 194.00p 194.00p 194.00p 194.00p 0
29/08/2019 194.00p 194.00p 190.88p 194.00p 3300
28/08/2019 194.00p 194.00p 194.00p 194.00p 0
27/08/2019 194.00p 194.00p 190.48p 194.00p 2394
23/08/2019 194.00p 198.00p 190.48p 194.00p 3638
22/08/2019 194.00p 194.00p 194.00p 194.00p 0
21/08/2019 194.00p 198.00p 190.48p 194.00p 2253
20/08/2019 194.00p 197.52p 194.00p 194.00p 2515
19/08/2019 193.00p 196.00p 192.50p 194.00p 0
16/08/2019 191.50p 195.50p 191.50p 193.00p 0
15/08/2019 195.00p 195.00p 191.50p 191.50p 0
14/08/2019 193.00p 195.00p 191.50p 191.50p 0
13/08/2019 193.00p 193.00p 193.00p 193.00p 0
12/08/2019 193.00p 197.00p 189.48p 193.00p 1227
09/08/2019 192.00p 192.00p 192.00p 192.00p 0
08/08/2019 192.00p 196.00p 192.00p 192.00p 510
07/08/2019 191.50p 195.00p 191.50p 192.00p 0
06/08/2019 191.50p 191.50p 191.50p 191.50p 0
05/08/2019 196.00p 196.00p 188.42p 191.50p 435
02/08/2019 199.00p 199.00p 196.24p 198.00p 439
01/08/2019 199.00p 199.00p 199.00p 199.00p 0
31/07/2019 203.00p 203.00p 199.00p 199.00p 0
30/07/2019 202.00p 206.00p 199.00p 199.00p 1420
29/07/2019 200.00p 202.00p 198.00p 202.00p 541
26/07/2019 200.00p 202.00p 198.00p 200.00p 3499
25/07/2019 200.00p 200.00p 200.00p 200.00p 0
24/07/2019 200.00p 200.00p 200.00p 200.00p 0
23/07/2019 200.00p 200.00p 198.00p 200.00p 3644
22/07/2019 199.00p 202.00p 199.00p 200.00p 73
19/07/2019 197.00p 200.00p 197.00p 199.00p 300
18/07/2019 197.00p 200.00p 197.00p 197.00p 1000
17/07/2019 203.00p 208.00p 198.00p 199.00p 3609
16/07/2019 203.00p 208.00p 203.00p 203.00p 91
15/07/2019 201.00p 203.00p 200.00p 203.00p 0
12/07/2019 201.00p 201.00p 201.00p 201.00p 0
11/07/2019 200.00p 203.92p 200.00p 200.00p 100
10/07/2019 198.00p 200.00p 197.60p 200.00p 1536
09/07/2019 197.00p 198.20p 194.06p 198.00p 2983
08/07/2019 198.00p 198.20p 196.04p 197.00p 1550
05/07/2019 197.00p 198.50p 197.00p 198.00p 1773
04/07/2019 196.50p 199.00p 196.00p 198.00p 10750
03/07/2019 196.50p 198.25p 196.50p 196.50p 756
02/07/2019 196.50p 198.25p 193.00p 196.50p 2051
01/07/2019 196.50p 196.50p 193.07p 196.50p 149
28/06/2019 196.50p 196.50p 196.50p 196.50p 0
27/06/2019 196.50p 199.23p 196.50p 196.50p 47
26/06/2019 197.50p 197.50p 195.00p 196.50p 0
25/06/2019 197.50p 197.50p 197.50p 197.50p 0
24/06/2019 198.50p 199.00p 197.50p 197.50p 24
21/06/2019 198.50p 199.67p 198.50p 198.50p 979
20/06/2019 198.50p 198.50p 198.50p 198.50p 5500
19/06/2019 197.50p 197.50p 195.90p 197.50p 3100
18/06/2019 193.00p 197.50p 193.00p 197.50p 11036
17/06/2019 193.00p 193.80p 193.00p 193.00p 1857
14/06/2019 193.00p 193.00p 192.36p 193.00p 432
13/06/2019 191.00p 193.60p 191.00p 193.00p 2500
12/06/2019 191.00p 191.00p 188.00p 191.00p 1750
11/06/2019 192.00p 193.60p 192.00p 192.00p 547
10/06/2019 190.00p 192.00p 188.44p 192.00p 9424
07/06/2019 190.00p 191.60p 190.00p 190.00p 2335
06/06/2019 190.00p 190.96p 190.00p 190.00p 1822
05/06/2019 188.50p 190.00p 186.50p 190.00p 4670
04/06/2019 186.50p 189.00p 186.50p 188.50p 0
03/06/2019 187.00p 188.00p 186.50p 186.50p 8879
31/05/2019 190.00p 190.00p 186.06p 188.00p 661
30/05/2019 190.00p 190.00p 188.00p 190.00p 1330
29/05/2019 189.00p 190.96p 189.00p 190.00p 2849
28/05/2019 191.00p 191.00p 191.00p 191.00p 0
24/05/2019 191.00p 191.00p 190.00p 191.00p 2692

*Close Price adjusted for both dividends and splits