Shares Magazine
188.00p+0.00 (+0.00%)22 Apr 2025, 12:45
Blackrock Income And Growth Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 188.00p | 192.00p | 189.00p | 188.00p | 10,149 |
| Apr 16, 2025 | 188.00p | 192.00p | 184.00p | 188.00p | 1,001 |
| Apr 15, 2025 | 182.00p | 189.00p | 180.00p | 188.00p | 8,443 |
| Apr 14, 2025 | 180.00p | 186.00p | 178.00p | 182.00p | 6,226 |
| Apr 11, 2025 | 183.00p | 186.00p | 176.00p | 181.00p | 3,100 |
| Apr 10, 2025 | 185.00p | 190.00p | 180.00p | 183.00p | 722 |
| Apr 9, 2025 | 181.00p | 185.00p | 176.00p | 181.00p | 15,676 |
| Apr 8, 2025 | 184.00p | 188.80p | 183.00p | 184.00p | 7,790 |
| Apr 7, 2025 | 192.00p | 194.00p | 180.00p | 182.00p | 14,881 |
| Apr 4, 2025 | 193.00p | 196.00p | 188.00p | 192.00p | 877 |
| Apr 3, 2025 | 194.00p | 196.00p | 186.00p | 193.00p | 5,668 |
| Apr 2, 2025 | 194.00p | 193.55p | 193.00p | 194.00p | 2,400 |
| Apr 1, 2025 | 194.00p | 194.00p | 190.00p | 194.00p | 10,000 |
| Mar 31, 2025 | 195.00p | 200.00p | 190.00p | 196.00p | 8,198 |
| Mar 28, 2025 | 195.00p | 200.00p | 190.00p | 195.00p | 2,769 |
| Mar 27, 2025 | 195.00p | 200.00p | 190.00p | 195.00p | 1,332 |
| Mar 26, 2025 | 195.00p | 180.00p | 180.00p | 195.00p | 580 |
| Mar 25, 2025 | 195.00p | 196.00p | 188.00p | 195.00p | 18,752 |
| Mar 24, 2025 | 194.00p | 200.00p | 190.00p | 195.00p | 48 |
| Mar 21, 2025 | 196.00p | 200.00p | 190.00p | 194.00p | 8,933 |
| Mar 20, 2025 | 196.00p | 200.00p | 192.00p | 196.00p | 5,001 |
| Mar 18, 2025 | 198.00p | 202.00p | 192.00p | 196.00p | 1,229 |
| Mar 17, 2025 | 198.00p | 201.20p | 199.00p | 198.00p | 1,927 |
| Mar 14, 2025 | 199.00p | 206.00p | 196.00p | 198.00p | 3,744 |
| Mar 12, 2025 | 200.00p | 206.00p | 196.00p | 199.00p | 1,602 |
| Mar 11, 2025 | 199.00p | 202.00p | 198.00p | 200.00p | 989 |
| Mar 10, 2025 | 199.00p | 202.00p | 201.40p | 199.00p | 112 |
| Mar 7, 2025 | 200.00p | 202.00p | 202.00p | 199.00p | 22 |
| Mar 6, 2025 | 200.00p | 201.60p | 201.60p | 200.00p | 1,228 |
| Mar 5, 2025 | 200.00p | 201.60p | 180.00p | 200.00p | 3,472 |
| Mar 4, 2025 | 204.00p | 208.00p | 198.00p | 200.00p | 4,158 |
| Mar 3, 2025 | 204.00p | 208.00p | 198.00p | 204.00p | 15,622 |
| Feb 28, 2025 | 204.00p | 204.80p | 200.00p | 200.00p | 3,003 |
| Feb 27, 2025 | 204.00p | 208.00p | 200.00p | 204.00p | 9,784 |
| Feb 21, 2025 | 204.00p | 200.00p | 200.00p | 204.00p | 44 |
| Feb 20, 2025 | 204.00p | 208.00p | 200.00p | 204.00p | 9,133 |
| Feb 19, 2025 | 204.00p | 205.00p | 205.00p | 204.00p | 500 |
| Feb 18, 2025 | 204.00p | 205.00p | 200.00p | 204.00p | 818 |
| Feb 17, 2025 | 204.00p | 205.00p | 205.00p | 204.00p | 1,013 |
| Feb 14, 2025 | 204.00p | 208.00p | 206.00p | 204.00p | 962 |
| Feb 13, 2025 | 206.00p | 212.00p | 200.00p | 204.00p | 1,463 |
| Feb 12, 2025 | 206.00p | 209.20p | 202.80p | 206.00p | 6,584 |
| Feb 11, 2025 | 206.00p | 210.00p | 202.00p | 206.00p | 7 |
| Feb 10, 2025 | 200.00p | 212.00p | 200.00p | 206.00p | 60,307 |
| Feb 7, 2025 | 205.00p | 209.50p | 200.50p | 205.00p | 2,404 |
| Feb 6, 2025 | 206.00p | 210.00p | 198.00p | 209.00p | 372 |
| Feb 5, 2025 | 204.00p | 210.00p | 198.00p | 206.00p | 12,931 |
| Feb 4, 2025 | 204.00p | 208.00p | 194.00p | 204.00p | 10,013 |
| Feb 3, 2025 | 199.00p | 205.70p | 194.00p | 204.00p | 8,067 |
| Jan 31, 2025 | 200.00p | 206.00p | 194.00p | 200.00p | 3,759 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |