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
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
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

*Close Price adjusted for both dividends and splits