1. Share Prices

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

194.00p+2.00 (+1.04%)27 Nov 2024, 12:49
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
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
Oct 8, 2024199.00p206.00p196.00p198.00p269
Oct 7, 2024202.00p206.00p196.00p199.00p98
Oct 4, 2024202.00p206.00p198.00p202.00p2,506
Oct 3, 2024202.00p206.00p198.00p202.00p4,609
Oct 2, 2024202.00p203.00p198.00p202.00p2,501
Oct 1, 2024202.00p206.00p196.00p202.00p9,025
Sep 30, 2024200.00p204.00p201.00p202.00p8,952
Sep 27, 2024200.00p204.00p196.00p200.00p1,297
Sep 26, 2024200.00p204.00p204.00p200.00p43
Sep 25, 2024203.00p208.00p196.00p201.00p18,362
Sep 24, 2024203.00p208.00p198.00p203.00p420
Sep 23, 2024201.00p208.00p198.00p203.00p633
Sep 20, 2024205.00p208.00p198.00p198.00p9,374
Sep 19, 2024204.00p204.89p200.00p205.00p1,105
Sep 18, 2024202.00p208.00p198.00p204.00p512
Sep 17, 2024204.00p198.00p198.00p202.00p5
Sep 13, 2024204.00p208.00p208.00p204.00p24
Sep 12, 2024204.00p205.00p200.00p204.00p3,547
12345
Showing 1 to 50 of 232

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC507.0015.10
Ithaca Energy PLC120.205.62
Airtel Africa PLC105.005.16
Hunting PLC304.004.11
Pennon Group PLC602.003.79
Close Brothers Group PLC213.803.59