195.00p+0.00 (+0.00%)22 Nov 2024, 14:58
Blackrock Income And Growth Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 195.00p | 200.00p | 191.00p | 195.00p | 231 |
Nov 21, 2024 | 195.00p | 200.00p | 200.00p | 195.00p | 2 |
Nov 20, 2024 | 194.50p | 200.00p | 194.00p | 194.00p | 291 |
Nov 19, 2024 | 196.00p | 200.00p | 180.00p | 194.50p | 7,983 |
Nov 18, 2024 | 195.00p | 200.00p | 190.00p | 196.00p | 2,657 |
Nov 15, 2024 | 195.00p | 198.00p | 190.00p | 195.00p | 2,580 |
Nov 13, 2024 | 195.00p | 197.50p | 197.50p | 195.00p | 273 |
Nov 12, 2024 | 195.00p | 200.00p | 190.00p | 195.00p | 1,420 |
Nov 11, 2024 | 197.00p | 200.00p | 194.00p | 197.00p | 445 |
Nov 8, 2024 | 195.00p | 200.00p | 194.30p | 197.00p | 5,039 |
Nov 7, 2024 | 193.00p | 195.00p | 195.00p | 195.00p | 5,023 |
Nov 6, 2024 | 195.00p | 200.00p | 186.00p | 193.00p | 5,962 |
Nov 5, 2024 | 195.00p | 190.00p | 190.00p | 195.00p | 3,462 |
Nov 4, 2024 | 193.50p | 200.00p | 190.10p | 195.00p | 34 |
Nov 1, 2024 | 193.50p | 196.16p | 196.16p | 193.50p | 2,863 |
Oct 31, 2024 | 193.50p | 197.00p | 190.00p | 193.50p | 50 |
Oct 30, 2024 | 193.50p | 196.16p | 190.00p | 193.50p | 2,158 |
Oct 29, 2024 | 198.00p | 202.00p | 192.00p | 193.50p | 598 |
Oct 28, 2024 | 198.00p | 194.08p | 194.08p | 198.00p | 1,000 |
Oct 25, 2024 | 198.00p | 202.00p | 194.00p | 198.00p | 28 |
Oct 24, 2024 | 200.00p | 200.00p | 198.00p | 198.00p | 20,383 |
Oct 23, 2024 | 193.50p | 198.00p | 198.00p | 200.00p | 2,000 |
Oct 22, 2024 | 193.50p | 190.84p | 190.00p | 193.50p | 11,659 |
Oct 21, 2024 | 192.50p | 195.00p | 190.05p | 193.50p | 3,134 |
Oct 18, 2024 | 190.00p | 194.00p | 188.00p | 192.50p | 41,540 |
Oct 17, 2024 | 190.00p | 192.00p | 188.00p | 190.00p | 27,537 |
Oct 16, 2024 | 189.78p | 189.78p | 189.59p | 190.00p | 19,189 |
Oct 15, 2024 | 191.00p | 192.00p | 188.69p | 190.00p | 57,091 |
Oct 14, 2024 | 191.00p | 192.00p | 190.00p | 191.00p | 686 |
Oct 11, 2024 | 196.00p | 192.67p | 191.81p | 192.00p | 9,103 |
Oct 10, 2024 | 196.00p | 198.00p | 194.00p | 196.00p | 2,725 |
Oct 9, 2024 | 197.00p | 202.00p | 194.00p | 196.00p | 10 |
Oct 8, 2024 | 199.00p | 206.00p | 196.00p | 198.00p | 269 |
Oct 7, 2024 | 202.00p | 206.00p | 196.00p | 199.00p | 98 |
Oct 4, 2024 | 202.00p | 206.00p | 198.00p | 202.00p | 2,506 |
Oct 3, 2024 | 202.00p | 206.00p | 198.00p | 202.00p | 4,609 |
Oct 2, 2024 | 202.00p | 203.00p | 198.00p | 202.00p | 2,501 |
Oct 1, 2024 | 202.00p | 206.00p | 196.00p | 202.00p | 9,025 |
Sep 30, 2024 | 200.00p | 204.00p | 201.00p | 202.00p | 8,952 |
Sep 27, 2024 | 200.00p | 204.00p | 196.00p | 200.00p | 1,297 |
Sep 26, 2024 | 200.00p | 204.00p | 204.00p | 200.00p | 43 |
Sep 25, 2024 | 203.00p | 208.00p | 196.00p | 201.00p | 18,362 |
Sep 24, 2024 | 203.00p | 208.00p | 198.00p | 203.00p | 420 |
Sep 23, 2024 | 201.00p | 208.00p | 198.00p | 203.00p | 633 |
Sep 20, 2024 | 205.00p | 208.00p | 198.00p | 198.00p | 9,374 |
Sep 19, 2024 | 204.00p | 204.89p | 200.00p | 205.00p | 1,105 |
Sep 18, 2024 | 202.00p | 208.00p | 198.00p | 204.00p | 512 |
Sep 17, 2024 | 204.00p | 198.00p | 198.00p | 202.00p | 5 |
Sep 13, 2024 | 204.00p | 208.00p | 208.00p | 204.00p | 24 |
Sep 12, 2024 | 204.00p | 205.00p | 200.00p | 204.00p | 3,547 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Games Workshop Group PLC | 13,730.00 | 17.25 |
Clarkson PLC | 3,935.00 | 9.31 |
Ithaca Energy PLC | 115.60 | 6.06 |
Diploma PLC | 4,466.00 | 5.78 |
Puretech Health PLC | 171.20 | 5.68 |
Itv PLC | 65.50 | 5.56 |
Fallers
Company | Price | % Chg |
---|---|---|
Cmc Markets PLC | 264.00 | -8.49 |
Close Brothers Group PLC | 200.40 | -6.53 |
W.A.G Payment Solutions PLC | 81.60 | -4.00 |
Investec PLC | 593.50 | -2.94 |
Goodwin PLC | 6,600.00 | -2.94 |
Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.