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
24/06/2020 169.00p 169.00p 162.00p 165.00p 336
23/06/2020 163.00p 170.00p 163.00p 169.00p 628
22/06/2020 168.00p 168.00p 160.00p 163.00p 1317
19/06/2020 170.00p 170.00p 166.10p 170.00p 1750
18/06/2020 170.00p 170.00p 166.10p 170.00p 1754
17/06/2020 173.00p 178.00p 173.00p 175.00p 152
16/06/2020 170.00p 175.00p 169.50p 173.00p 750
15/06/2020 168.50p 173.00p 164.99p 168.50p 1802
12/06/2020 174.00p 178.00p 170.00p 170.00p 338
11/06/2020 165.50p 170.00p 164.33p 170.00p 5
10/06/2020 172.00p 177.00p 170.00p 170.00p 620
09/06/2020 175.00p 175.00p 168.10p 172.00p 4494
08/06/2020 173.00p 183.00p 173.00p 175.00p 100
05/06/2020 179.00p 179.00p 162.00p 174.00p 6584
04/06/2020 179.00p 184.00p 179.00p 179.00p 7
03/06/2020 173.00p 179.00p 173.00p 179.00p 489
02/06/2020 165.50p 175.00p 155.00p 171.00p 0
01/06/2020 165.50p 165.50p 161.45p 165.50p 871
29/05/2020 158.50p 162.00p 157.00p 162.00p 6299
28/05/2020 158.50p 159.97p 157.00p 158.50p 5933
27/05/2020 156.00p 159.94p 156.00p 157.00p 617
26/05/2020 150.00p 155.00p 150.00p 155.00p 1623
25/05/2020 165.00p 165.00p 150.00p 150.00p 1000
22/05/2020 165.00p 165.00p 150.00p 150.00p 1000
21/05/2020 152.50p 154.95p 152.50p 152.50p 1056
20/05/2020 152.50p 155.00p 152.50p 152.50p 0
19/05/2020 162.00p 167.88p 155.00p 155.00p 1837
18/05/2020 165.00p 172.00p 155.00p 162.00p 4055
15/05/2020 154.00p 165.00p 154.00p 156.00p 0
14/05/2020 159.00p 165.50p 154.00p 154.00p 0
13/05/2020 161.00p 164.88p 159.00p 159.00p 4
12/05/2020 160.00p 165.88p 155.32p 161.00p 1057
11/05/2020 162.00p 164.20p 160.00p 160.00p 3628
08/05/2020 164.00p 167.75p 155.00p 161.00p 2288
07/05/2020 164.00p 167.75p 155.00p 161.00p 2288
06/05/2020 169.00p 172.00p 162.50p 164.00p 0
05/05/2020 165.00p 168.00p 161.80p 168.00p 1375
04/05/2020 164.00p 164.00p 160.16p 164.00p 5072
01/05/2020 164.00p 164.00p 164.00p 164.00p 0
30/04/2020 166.00p 170.00p 163.44p 164.00p 100
29/04/2020 159.00p 172.00p 159.00p 165.50p 2154
28/04/2020 150.00p 163.00p 150.00p 157.00p 1243
27/04/2020 148.00p 156.00p 146.16p 150.00p 2347
24/04/2020 144.50p 152.00p 144.50p 146.00p 4726
23/04/2020 148.00p 155.00p 146.00p 146.00p 0
22/04/2020 145.00p 149.90p 145.00p 148.00p 3000
21/04/2020 147.50p 152.87p 145.00p 145.00p 3301
20/04/2020 152.50p 157.00p 145.15p 152.50p 3951
17/04/2020 156.50p 158.00p 152.50p 152.50p 2000
16/04/2020 156.50p 158.00p 150.00p 156.50p 10133
15/04/2020 164.50p 172.00p 156.50p 156.50p 4184
14/04/2020 167.50p 172.00p 157.00p 164.50p 1578
13/04/2020 158.50p 169.25p 151.00p 164.50p 3719
10/04/2020 158.50p 169.25p 151.00p 164.50p 3719
09/04/2020 158.50p 169.25p 151.00p 164.50p 3719
08/04/2020 167.50p 170.00p 153.25p 158.50p 11574
07/04/2020 154.00p 175.00p 154.00p 167.50p 5005
06/04/2020 145.00p 154.00p 140.00p 151.00p 14407
03/04/2020 135.00p 145.00p 135.00p 145.00p 3412
02/04/2020 144.00p 144.00p 132.50p 135.00p 12760
01/04/2020 135.00p 148.90p 135.00p 144.00p 2852
31/03/2020 140.00p 149.93p 140.00p 146.50p 2105
30/03/2020 134.00p 134.00p 130.00p 134.00p 40000
27/03/2020 123.00p 137.50p 123.00p 134.00p 0
26/03/2020 125.00p 140.00p 125.00p 137.50p 3037
25/03/2020 126.00p 130.00p 126.00p 130.00p 21180
24/03/2020 127.00p 132.00p 126.00p 126.00p 10798
23/03/2020 122.00p 124.94p 122.00p 122.00p 919
20/03/2020 127.00p 131.94p 127.00p 127.00p 923
19/03/2020 122.00p 122.00p 117.00p 119.50p 13941
18/03/2020 147.00p 147.00p 122.00p 122.00p 893
17/03/2020 145.00p 151.52p 145.00p 148.00p 738
16/03/2020 151.00p 151.00p 147.00p 147.00p 985
13/03/2020 156.50p 158.00p 151.00p 154.00p 10525
12/03/2020 157.00p 161.00p 146.00p 153.00p 604
11/03/2020 169.00p 179.00p 160.00p 167.00p 3066
10/03/2020 173.50p 180.00p 167.00p 169.00p 1918
09/03/2020 164.00p 172.00p 156.00p 172.00p 600
06/03/2020 180.00p 181.00p 177.00p 177.00p 4762
05/03/2020 183.00p 187.50p 182.00p 182.00p 0
04/03/2020 182.50p 185.00p 182.50p 183.00p 540
03/03/2020 176.00p 182.50p 176.00p 182.50p 163
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

*Close Price adjusted for both dividends and splits