1. Share Prices

  2. Blackrock Income And Growth Investment Trust PLC (BRIG)

190.50p+4.00 (+2.12%)23 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Income And Growth Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 2024187.00p190.00p186.00p189.00p28,515
Jul 19, 2024185.50p187.89p187.89p187.00p16,211
Jul 18, 2024187.50p190.00p187.99p187.00p41,320
Jul 17, 2024190.00p191.40p188.45p187.50p22,760
Jul 16, 2024196.00p198.00p191.00p190.00p47,451
Jul 15, 2024195.00p200.00p196.50p196.00p40
Jul 11, 2024198.00p200.00p190.00p195.00p47
Jul 10, 2024195.00p206.00p190.00p195.00p929
Jul 9, 2024196.00p200.00p190.00p195.00p5,684
Jul 8, 2024196.00p192.00p192.00p196.00p5,470
Jul 5, 2024196.00p200.00p196.00p196.00p7,760
Jul 4, 2024196.00p200.00p192.00p196.00p1,093
Jul 3, 2024196.00p196.00p192.00p196.00p1,263
Jul 2, 2024196.00p200.00p190.00p196.00p254
Jul 1, 2024196.00p200.00p192.00p196.00p5,398
Jun 28, 2024199.00p192.00p192.00p197.00p90
Jun 27, 2024199.00p200.00p200.00p200.00p221
Jun 26, 2024199.00p192.00p192.00p199.00p12,907
Jun 25, 2024201.00p196.00p196.00p199.00p55
Jun 24, 2024197.00p202.00p192.00p201.00p2
Jun 20, 2024198.50p202.00p195.00p197.00p1,082
Jun 19, 2024198.50p202.00p195.00p198.50p10,841
Jun 18, 2024198.50p202.00p195.00p198.50p105
Jun 14, 2024203.00p208.00p195.00p199.50p5,464
Jun 13, 2024203.00p208.00p198.00p203.00p106
Jun 12, 2024203.00p207.00p198.00p204.00p330
Jun 11, 2024203.00p207.00p207.00p203.00p398
Jun 10, 2024203.00p199.00p199.00p203.00p1,000
Jun 7, 2024203.00p208.00p208.00p203.00p500
Jun 6, 2024202.00p208.00p198.00p203.00p32
Jun 4, 2024204.00p208.00p198.00p202.00p2,004
Jun 3, 2024204.00p208.00p207.92p204.00p436
May 31, 2024203.00p207.90p203.00p203.00p236
May 29, 2024203.00p199.00p199.00p203.00p1,738
May 28, 2024202.00p198.80p198.10p203.00p553
May 24, 2024204.00p207.00p207.00p202.00p4,805
May 23, 2024206.00p204.04p204.00p204.00p3,178
May 22, 2024203.00p202.75p199.25p206.00p5,900
May 21, 2024201.00p206.00p196.00p205.00p5,004
May 20, 2024203.00p205.85p200.75p203.00p1,048
May 17, 2024203.00p200.75p200.75p203.00p1,485
May 16, 2024203.00p205.85p205.85p203.00p120
May 15, 2024195.00p204.00p196.00p203.00p19
May 14, 2024195.00p197.85p192.75p195.00p4,154
May 13, 2024197.00p198.00p192.06p195.00p6,411
May 10, 2024193.00p198.00p190.80p197.00p3,086
May 9, 2024193.50p202.00p189.00p202.00p5,074
May 8, 2024187.50p194.04p189.90p196.00p6,718
May 7, 2024187.00p189.00p185.24p187.50p13,091
May 3, 2024186.50p189.00p188.00p188.50p8,005
12345
Showing 1 to 50 of 219

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC446.8020.37
Compass Group PLC2,290.004.52
Indivior PLC825.504.23
Carnival PLC1,360.003.62
Auction Technology Group PLC483.002.66
Rolls-Royce Holdings PLC453.602.32

Fallers

CompanyPrice% Chg
Dowlais Group PLC65.45-3.89
Ssp Group PLC174.40-3.43
Tbc Bank Group PLC2,859.56-3.39
Ip Group PLC40.38-3.29
W.A.G Payment Solutions PLC63.20-2.77
Mony Group PLC221.00-2.64