Market data

Select a section

Blackrock Income And Growth Investment Trust

(BRIG)
Sector: Closed End Investments
204.00p
0.00p 0.00
Last updated: 17:05:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 204.00p 204.00p 200.00p 204.00p 44
20/02/2025 204.00p 208.00p 200.00p 204.00p 9,133
19/02/2025 204.00p 205.00p 204.00p 204.00p 500
18/02/2025 204.00p 205.00p 200.00p 204.00p 818
17/02/2025 204.00p 205.00p 204.00p 204.00p 1,013
14/02/2025 204.00p 208.00p 204.00p 204.00p 962
13/02/2025 206.00p 212.00p 200.00p 204.00p 1,463
12/02/2025 206.00p 209.20p 202.80p 206.00p 6,584
11/02/2025 206.00p 210.00p 202.00p 206.00p 8
10/02/2025 205.00p 212.00p 200.00p 206.00p 60,308
07/02/2025 205.00p 209.50p 200.50p 205.00p 2,404
06/02/2025 206.00p 210.00p 198.00p 206.00p 373
05/02/2025 204.00p 210.00p 198.00p 206.00p 12,932
04/02/2025 204.00p 208.00p 194.00p 204.00p 10,013
03/02/2025 199.00p 205.70p 194.00p 204.00p 8,067
31/01/2025 200.00p 206.00p 194.00p 200.00p 3,759
30/01/2025 200.00p 206.00p 194.00p 200.00p 4,208
29/01/2025 202.00p 208.00p 196.00p 202.00p 8,335
28/01/2025 202.00p 208.00p 202.00p 202.00p 3,173
27/01/2025 199.00p 212.00p 196.00p 212.00p 456
24/01/2025 201.00p 205.00p 196.00p 201.00p 1,536
23/01/2025 200.00p 208.00p 196.00p 201.00p 1,787
22/01/2025 200.00p 203.00p 196.00p 200.00p 2,778
21/01/2025 200.00p 200.00p 196.00p 200.00p 11,335
20/01/2025 199.00p 204.00p 192.00p 200.00p 2,488
17/01/2025 196.00p 204.00p 192.00p 199.00p 4,784
16/01/2025 196.00p 196.00p 196.00p 196.00p 0
15/01/2025 195.00p 200.00p 190.15p 196.00p 12,831
14/01/2025 195.00p 200.00p 190.00p 195.00p 3,681
13/01/2025 194.00p 198.00p 194.00p 198.00p 259
10/01/2025 194.00p 198.00p 188.00p 194.00p 5,598
09/01/2025 192.00p 198.00p 188.00p 193.00p 144
08/01/2025 188.50p 197.00p 184.00p 192.00p 1,327
07/01/2025 196.00p 208.00p 188.50p 188.50p 8,495
06/01/2025 196.00p 200.00p 192.25p 196.00p 4,730
03/01/2025 196.00p 196.00p 192.25p 196.00p 7
02/01/2025 196.00p 199.00p 192.00p 196.00p 20,771
01/01/2025 196.00p 199.00p 195.00p 197.00p 0
31/12/2024 196.00p 199.00p 195.00p 197.00p 0
30/12/2024 193.00p 200.00p 192.00p 196.00p 189
27/12/2024 196.00p 200.00p 190.00p 193.00p 8
26/12/2024 196.00p 200.00p 192.00p 196.00p 126
25/12/2024 196.00p 200.00p 192.00p 196.00p 126
24/12/2024 196.00p 200.00p 192.00p 196.00p 126
23/12/2024 196.00p 197.33p 196.00p 196.00p 0
20/12/2024 196.00p 197.33p 196.00p 196.00p 0
19/12/2024 197.00p 200.00p 192.00p 196.00p 2,197
18/12/2024 198.00p 201.00p 194.00p 198.00p 2,385
17/12/2024 199.00p 202.00p 195.00p 198.00p 22,557
16/12/2024 200.00p 200.00p 198.67p 200.00p 0
13/12/2024 200.00p 204.00p 196.00p 200.00p 167
12/12/2024 203.00p 204.00p 198.00p 200.00p 1,781
11/12/2024 203.00p 204.00p 200.00p 203.00p 5,056
10/12/2024 204.00p 210.00p 200.00p 203.00p 2,636
09/12/2024 204.00p 206.00p 200.08p 204.00p 3,281
06/12/2024 204.00p 204.00p 202.67p 204.00p 0
05/12/2024 205.00p 206.00p 200.00p 204.00p 741
04/12/2024 204.00p 208.00p 202.06p 205.00p 2,501
03/12/2024 196.00p 204.00p 194.00p 204.00p 4,091
02/12/2024 193.50p 197.00p 186.00p 197.00p 11,318
29/11/2024 191.00p 196.00p 191.00p 193.50p 5,651
28/11/2024 194.00p 196.00p 186.00p 191.00p 8,402
27/11/2024 192.00p 195.00p 192.00p 194.00p 3,000
26/11/2024 194.00p 198.00p 192.00p 192.00p 106
25/11/2024 195.00p 200.00p 190.00p 194.00p 78
22/11/2024 195.00p 200.00p 191.00p 195.00p 231
21/11/2024 195.00p 200.00p 195.00p 195.00p 2
20/11/2024 194.50p 200.00p 194.00p 194.00p 291
19/11/2024 196.00p 200.00p 180.00p 194.50p 7,983
18/11/2024 195.00p 200.00p 190.00p 196.00p 2,657
15/11/2024 195.00p 198.00p 190.00p 195.00p 2,580
14/11/2024 195.00p 195.00p 195.00p 195.00p 0
13/11/2024 195.00p 197.50p 195.00p 195.00p 273
12/11/2024 195.00p 200.00p 190.00p 195.00p 1,420
11/11/2024 197.00p 200.00p 194.00p 197.00p 445
08/11/2024 195.00p 200.00p 194.30p 197.00p 5,039
07/11/2024 193.00p 195.00p 193.00p 195.00p 23
06/11/2024 195.00p 200.00p 186.00p 193.00p 5,962
05/11/2024 195.00p 195.00p 190.00p 195.00p 3,462
04/11/2024 193.50p 200.00p 190.10p 195.00p 34
01/11/2024 193.50p 196.16p 193.50p 193.50p 2,863
31/10/2024 193.50p 197.00p 190.00p 193.50p 50
30/10/2024 193.50p 196.16p 190.00p 193.50p 2,158
29/10/2024 198.00p 202.00p 192.00p 193.50p 598
28/10/2024 198.00p 198.00p 194.08p 198.00p 1,000
25/10/2024 198.00p 202.00p 194.00p 198.00p 28
24/10/2024 200.00p 202.00p 198.00p 200.00p 20,383
23/10/2024 193.50p 200.00p 193.50p 200.00p 2,000
22/10/2024 193.50p 193.50p 190.00p 193.50p 11,659
21/10/2024 192.50p 195.00p 190.05p 193.50p 3,134
18/10/2024 190.00p 194.00p 188.00p 192.50p 36,540
17/10/2024 190.00p 192.00p 188.00p 190.00p 27,537
16/10/2024 190.00p 190.00p 189.59p 190.00p 11,700
15/10/2024 191.00p 192.00p 188.69p 190.00p 38,692
14/10/2024 191.00p 192.00p 190.00p 191.00p 686
11/10/2024 196.00p 196.00p 191.81p 192.00p 9,103
10/10/2024 196.00p 198.00p 194.00p 196.00p 2,725
09/10/2024 197.00p 202.00p 194.00p 196.00p 10
08/10/2024 199.00p 206.00p 196.00p 198.00p 269
07/10/2024 202.00p 206.00p 196.00p 199.00p 98
04/10/2024 202.00p 206.00p 198.00p 202.00p 2,506
03/10/2024 202.00p 206.00p 198.00p 202.00p 4,609
02/10/2024 202.00p 203.00p 198.00p 202.00p 2,501
01/10/2024 202.00p 206.00p 196.00p 202.00p 9,025
30/09/2024 200.00p 204.00p 200.00p 202.00p 8,952
27/09/2024 200.00p 204.00p 196.00p 200.00p 1,297
26/09/2024 200.00p 204.00p 200.00p 200.00p 43
25/09/2024 203.00p 208.00p 196.00p 201.00p 18,362
24/09/2024 203.00p 208.00p 198.00p 203.00p 420
23/09/2024 201.00p 208.00p 198.00p 203.00p 633
20/09/2024 205.00p 208.00p 198.00p 198.00p 5,374
19/09/2024 204.00p 205.00p 200.00p 205.00p 1,105
18/09/2024 202.00p 208.00p 198.00p 204.00p 512
17/09/2024 204.00p 204.00p 198.00p 202.00p 5
16/09/2024 204.00p 205.33p 204.00p 204.00p 0
13/09/2024 204.00p 208.00p 204.00p 204.00p 24
12/09/2024 204.00p 205.00p 200.00p 204.00p 3,547
11/09/2024 204.00p 208.00p 200.00p 204.00p 531
10/09/2024 204.00p 204.00p 200.00p 204.00p 3,000
09/09/2024 204.00p 208.00p 200.00p 204.00p 37
06/09/2024 204.00p 204.00p 202.67p 204.00p 0
05/09/2024 204.00p 207.04p 204.00p 204.00p 1,132
04/09/2024 203.00p 208.00p 203.00p 204.00p 3,218
03/09/2024 206.00p 210.00p 200.00p 204.00p 24,518
02/09/2024 204.00p 210.00p 198.00p 204.00p 4,833
30/08/2024 200.00p 204.00p 196.00p 204.00p 4,797
29/08/2024 203.00p 204.00p 198.00p 200.00p 8,645
28/08/2024 198.00p 204.00p 198.00p 203.00p 32
27/08/2024 200.00p 204.00p 194.00p 198.00p 497
26/08/2024 200.00p 200.00p 196.40p 200.00p 47
23/08/2024 200.00p 200.00p 196.40p 200.00p 47
22/08/2024 200.00p 200.00p 196.40p 200.00p 47

Market data

Select a section