1. Share Prices

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

193.00p+4.00 (+2.04%)27 Dec 2024, 12:23
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
Dec 24, 2024196.00p200.00p192.00p196.00p126
Dec 19, 2024197.00p200.00p192.00p196.00p2,197
Dec 18, 2024198.00p201.00p194.00p198.00p2,385
Dec 17, 2024199.00p202.00p194.10p198.00p30,557
Dec 13, 2024200.00p204.00p196.00p200.00p167
Dec 12, 2024203.00p204.00p198.00p200.00p1,781
Dec 11, 2024203.00p204.00p200.00p203.00p5,056
Dec 10, 2024204.00p210.00p200.00p203.00p2,636
Dec 9, 2024204.00p206.00p200.08p204.00p3,281
Dec 5, 2024205.00p206.00p200.00p204.00p741
Dec 4, 2024204.00p208.00p202.06p205.00p2,501
Dec 3, 2024196.00p202.00p194.00p204.00p11,591
Dec 2, 2024193.50p197.00p186.00p197.00p11,318
Nov 29, 2024191.00p196.00p194.85p193.50p5,651
Nov 28, 2024194.00p196.00p186.00p191.00p8,402
Nov 27, 2024192.00p195.00p195.00p194.00p3,000
Nov 26, 2024194.00p198.00p198.00p192.00p106
Nov 25, 2024195.00p200.00p190.00p194.00p78
Nov 22, 2024195.00p200.00p191.00p195.00p231
Nov 21, 2024195.00p200.00p200.00p195.00p2
Nov 20, 2024194.50p200.00p194.00p194.00p291
Nov 19, 2024196.00p200.00p180.00p194.50p7,983
Nov 18, 2024195.00p200.00p190.00p196.00p2,657
Nov 15, 2024195.00p198.00p190.00p195.00p2,580
Nov 13, 2024195.00p197.50p197.50p195.00p273
Nov 12, 2024195.00p200.00p190.00p195.00p1,420
Nov 11, 2024197.00p200.00p194.00p197.00p445
Nov 8, 2024195.00p200.00p194.30p197.00p5,039
Nov 7, 2024193.00p195.00p195.00p195.00p5,023
Nov 6, 2024195.00p200.00p186.00p193.00p5,962
Nov 5, 2024195.00p190.00p190.00p195.00p3,462
Nov 4, 2024193.50p200.00p190.10p195.00p34
Nov 1, 2024193.50p196.16p196.16p193.50p2,863
Oct 31, 2024193.50p197.00p190.00p193.50p50
Oct 30, 2024193.50p196.16p190.00p193.50p2,158
Oct 29, 2024198.00p202.00p192.00p193.50p598
Oct 28, 2024198.00p194.08p194.08p198.00p1,000
Oct 25, 2024198.00p202.00p194.00p198.00p28
Oct 24, 2024200.00p200.00p198.00p198.00p20,383
Oct 23, 2024193.50p198.00p198.00p200.00p2,000
Oct 22, 2024193.50p190.84p190.00p193.50p11,659
Oct 21, 2024192.50p195.00p190.05p193.50p3,134
Oct 18, 2024190.00p194.00p188.00p192.50p41,540
Oct 17, 2024190.00p192.00p188.00p190.00p27,537
Oct 16, 2024189.78p189.78p189.59p190.00p19,189
Oct 15, 2024191.00p192.00p188.69p190.00p57,091
Oct 14, 2024191.00p192.00p190.00p191.00p686
Oct 11, 2024196.00p192.67p191.81p192.00p9,103
Oct 10, 2024196.00p198.00p194.00p196.00p2,725
Oct 9, 2024197.00p202.00p194.00p196.00p10
12345
Showing 1 to 50 of 233

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC636.006.35
Ferrexpo PLC112.602.93
Goodwin PLC7,820.002.09
Paypoint PLC765.002.00
Vistry Group PLC557.361.80
Centrica PLC131.101.63

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC128.20-5.25
Wizz Air Holdings PLC1,411.00-3.69
Wood Group (John) PLC63.30-3.36
Carnival PLC1,793.00-3.29
Bakkavor Group PLC145.00-3.01
Foresight Group Holdings Limited400.00-2.91