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
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
23/05/2019 189.00p 191.00p 189.00p 191.00p 3414
22/05/2019 191.00p 191.34p 191.00p 191.00p 25
21/05/2019 189.00p 192.00p 188.00p 191.00p 0
20/05/2019 191.00p 191.00p 189.00p 189.00p 3250
17/05/2019 191.00p 191.00p 191.00p 191.00p 0
16/05/2019 189.00p 191.00p 189.00p 191.00p 522
15/05/2019 189.00p 189.00p 188.44p 189.00p 51
14/05/2019 187.50p 188.00p 187.50p 188.00p 0
13/05/2019 195.00p 195.00p 187.50p 187.50p 12200
10/05/2019 199.00p 200.02p 194.00p 195.00p 4425
09/05/2019 199.00p 199.50p 196.50p 196.50p 8392
08/05/2019 198.00p 199.00p 196.00p 199.00p 3980
07/05/2019 198.00p 202.00p 198.00p 198.00p 2985
03/05/2019 198.00p 198.00p 198.00p 198.00p 0
02/05/2019 198.00p 198.00p 198.00p 198.00p 0
01/05/2019 197.50p 199.56p 197.50p 198.00p 294
30/04/2019 197.50p 197.50p 197.50p 197.50p 0
29/04/2019 197.50p 197.50p 197.50p 197.50p 0
26/04/2019 197.50p 197.50p 197.50p 197.50p 0
25/04/2019 198.00p 198.00p 196.00p 197.50p 1500
24/04/2019 198.00p 198.00p 198.00p 198.00p 0
23/04/2019 198.00p 199.56p 198.00p 198.00p 24
18/04/2019 197.00p 197.00p 197.00p 197.00p 5450
17/04/2019 195.00p 197.00p 195.00p 197.00p 2785
16/04/2019 192.00p 195.00p 192.00p 195.00p 3000
15/04/2019 192.00p 192.00p 192.00p 192.00p 0
12/04/2019 192.00p 193.00p 192.00p 192.00p 7075
11/04/2019 190.00p 192.00p 190.00p 192.00p 406
10/04/2019 189.50p 190.00p 189.50p 190.00p 570
09/04/2019 187.50p 189.50p 187.00p 189.50p 1475
08/04/2019 188.00p 189.56p 186.00p 187.50p 7070
05/04/2019 185.00p 188.00p 185.00p 188.00p 11543
04/04/2019 185.00p 186.00p 183.00p 186.00p 2962
03/04/2019 185.50p 186.50p 183.00p 185.00p 0
02/04/2019 185.00p 186.00p 184.03p 185.50p 3307
01/04/2019 185.00p 185.00p 183.00p 185.00p 2700
29/03/2019 186.50p 186.50p 185.00p 185.00p 2702
28/03/2019 185.00p 186.50p 185.00p 186.50p 16
27/03/2019 186.00p 186.00p 183.00p 185.00p 1400
26/03/2019 186.00p 186.00p 186.00p 186.00p 0
25/03/2019 188.50p 188.50p 186.00p 186.00p 520
22/03/2019 189.50p 189.67p 186.04p 186.50p 302
21/03/2019 190.50p 190.50p 189.50p 189.50p 4
20/03/2019 188.50p 190.50p 188.03p 190.50p 4064
19/03/2019 186.50p 188.52p 186.01p 188.50p 5742
18/03/2019 185.50p 186.50p 185.01p 186.50p 240
15/03/2019 186.00p 186.00p 185.50p 185.50p 1341
14/03/2019 186.50p 186.84p 186.00p 186.00p 90
13/03/2019 186.00p 188.00p 184.50p 186.50p 3785
12/03/2019 187.50p 187.50p 185.04p 186.50p 1671
11/03/2019 187.50p 188.25p 185.25p 187.50p 4133
08/03/2019 188.50p 188.50p 185.00p 187.50p 4781
07/03/2019 189.50p 189.50p 189.50p 189.50p 9967
06/03/2019 189.50p 189.50p 187.05p 189.50p 1000
05/03/2019 189.50p 189.50p 189.50p 189.50p 0
04/03/2019 188.50p 189.50p 186.00p 189.50p 2500
01/03/2019 187.50p 187.50p 185.80p 187.50p 1833
28/02/2019 187.50p 187.50p 184.80p 186.50p 335
27/02/2019 187.50p 187.50p 187.50p 187.50p 0
26/02/2019 186.00p 189.00p 186.00p 188.00p 102
25/02/2019 187.50p 190.00p 187.50p 187.50p 520
22/02/2019 188.50p 190.00p 187.50p 187.50p 25
21/02/2019 187.50p 187.50p 185.80p 187.50p 2187
20/02/2019 187.50p 189.40p 187.50p 187.50p 46
19/02/2019 188.50p 188.50p 186.00p 187.50p 2634
18/02/2019 188.50p 188.50p 188.50p 188.50p 0
15/02/2019 188.50p 188.50p 188.50p 188.50p 0
14/02/2019 189.50p 189.50p 187.00p 188.50p 3899
13/02/2019 185.00p 189.50p 185.00p 189.50p 1239
12/02/2019 186.50p 188.00p 186.44p 188.00p 742
11/02/2019 186.50p 189.00p 184.55p 186.50p 1935
08/02/2019 187.50p 190.00p 184.55p 186.50p 3394
07/02/2019 185.00p 188.00p 185.00p 187.50p 0
06/02/2019 188.50p 191.00p 188.50p 188.50p 257
05/02/2019 188.50p 188.50p 186.55p 188.50p 3200
04/02/2019 188.00p 190.00p 188.00p 188.50p 1322
01/02/2019 187.50p 190.00p 187.50p 188.00p 700
31/01/2019 188.00p 190.00p 188.00p 188.00p 1830
30/01/2019 187.50p 187.50p 187.50p 187.50p 4000
29/01/2019 183.50p 187.00p 183.50p 186.50p 6866
28/01/2019 185.00p 185.78p 181.55p 183.50p 10863
25/01/2019 185.00p 185.00p 184.22p 185.00p 1475
24/01/2019 185.00p 185.00p 184.22p 185.00p 500
23/01/2019 184.00p 185.30p 184.00p 185.00p 1330
22/01/2019 186.00p 186.00p 184.00p 185.00p 4845
21/01/2019 181.00p 186.00p 180.22p 186.00p 1762
18/01/2019 178.00p 181.00p 177.50p 181.00p 0
17/01/2019 179.50p 179.50p 177.50p 178.00p 0
16/01/2019 178.50p 180.50p 177.50p 179.50p 0
15/01/2019 177.00p 180.00p 177.00p 179.00p 0
14/01/2019 180.50p 180.50p 177.00p 177.00p 6500
11/01/2019 181.00p 181.00p 181.00p 181.00p 4997
10/01/2019 179.00p 181.00p 177.44p 181.00p 2185
09/01/2019 179.00p 179.60p 177.44p 179.00p 1195
08/01/2019 179.00p 179.60p 179.00p 179.00p 2486
07/01/2019 180.50p 180.95p 179.00p 179.00p 6163
04/01/2019 176.00p 180.50p 174.50p 180.50p 0
03/01/2019 175.00p 178.00p 174.50p 176.50p 0
02/01/2019 176.00p 178.00p 175.00p 175.00p 2808
31/12/2018 176.00p 176.00p 176.00p 176.00p 0
28/12/2018 176.00p 178.10p 176.00p 176.00p 1000
27/12/2018 176.50p 176.50p 173.66p 176.00p 1571
24/12/2018 176.00p 179.00p 176.00p 176.00p 26
21/12/2018 177.50p 179.00p 176.00p 176.00p 489
20/12/2018 176.00p 179.00p 176.00p 177.50p 873
19/12/2018 178.00p 178.50p 177.22p 178.50p 1150
18/12/2018 178.50p 178.50p 175.50p 178.00p 0
17/12/2018 178.50p 179.00p 178.00p 178.50p 3486
14/12/2018 178.50p 178.50p 178.50p 178.50p 0
13/12/2018 179.00p 179.00p 178.50p 178.50p 1000
12/12/2018 179.00p 181.00p 177.44p 179.00p 1387
11/12/2018 178.00p 180.00p 178.00p 179.00p 1190
10/12/2018 178.00p 178.96p 178.00p 178.00p 2773
07/12/2018 178.50p 179.48p 178.50p 179.00p 1879
06/12/2018 179.00p 179.00p 176.00p 177.00p 3606
05/12/2018 180.00p 181.96p 180.00p 181.00p 3080
04/12/2018 184.50p 184.50p 182.00p 182.00p 0
03/12/2018 184.50p 184.50p 184.50p 184.50p 0

*Close Price adjusted for both dividends and splits