1. Share Prices

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

182.60p-2.40 (-1.30%)18 Apr 2024, 13:17
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
Apr 17, 2024181.00p185.00p182.00p185.00p4,780
Apr 16, 2024180.00p187.00p177.00p183.00p7,964
Apr 15, 2024181.50p183.00p182.00p183.00p24,799
Apr 12, 2024181.50p187.00p179.10p181.50p15,258
Apr 11, 2024183.00p187.00p177.00p181.50p23,238
Apr 10, 2024182.00p184.00p182.00p183.00p10,774
Apr 9, 2024182.00p184.00p179.00p182.00p14,133
Apr 8, 2024183.50p186.00p177.00p182.00p16,227
Apr 5, 2024182.50p184.00p182.00p183.50p1,100
Apr 4, 2024185.00p184.00p184.00p185.00p339
Apr 2, 2024183.00p187.00p177.00p180.00p11,117
Mar 28, 2024179.00p185.00p180.25p183.00p6,773
Mar 26, 2024179.00p185.00p175.00p179.00p20,415
Mar 25, 2024179.00p185.00p175.00p179.00p2,135
Mar 22, 2024179.00p180.25p179.65p179.00p8,821
Mar 21, 2024180.00p185.00p177.00p179.00p293,334
Mar 20, 2024179.00p179.65p175.00p180.00p4,717
Mar 19, 2024179.00p185.00p175.00p179.00p12,562
Mar 18, 2024179.00p185.00p180.88p179.00p365
Mar 15, 2024179.00p180.88p180.88p179.00p5,045
Mar 14, 2024179.00p180.88p177.00p179.00p7,251
Mar 13, 2024179.50p180.88p175.00p179.00p12,758
Mar 12, 2024180.50p181.00p175.00p179.50p10,003
Mar 11, 2024178.00p181.00p179.00p180.50p22,595
Mar 8, 2024179.00p181.00p178.00p179.50p9,038
Mar 7, 2024179.50p185.00p180.00p179.00p10,049
Mar 6, 2024178.50p181.00p175.00p179.50p21
Mar 5, 2024177.50p181.00p179.00p178.50p2,019
Mar 4, 2024177.50p185.00p175.00p179.00p53
Mar 1, 2024178.00p188.00p176.00p188.00p10,357
Feb 29, 2024179.00p180.00p176.00p178.00p2,988
Feb 28, 2024180.00p180.00p175.00p179.00p223
Feb 27, 2024178.00p185.00p179.00p179.50p5,588
Feb 26, 2024178.00p185.00p176.04p178.00p15,869
Feb 22, 2024178.00p178.00p178.00p178.00p1
Feb 21, 2024177.50p177.78p175.00p178.00p5,703
Feb 20, 2024177.50p180.00p175.00p177.50p8,336
Feb 19, 2024177.50p180.00p176.00p177.50p1,419
Feb 16, 2024177.50p177.22p177.22p177.50p1,708
Feb 15, 2024177.50p177.22p177.22p177.50p1,100
Feb 14, 2024177.50p178.00p178.00p177.50p400
Feb 13, 2024179.00p180.00p175.00p177.50p21,346
Feb 12, 2024179.00p179.00p177.00p179.00p500
Feb 9, 2024178.50p179.00p177.00p179.00p550
Feb 8, 2024178.50p180.00p180.00p179.00p6,991
Feb 6, 2024186.50p190.00p183.05p185.50p6,275
Feb 5, 2024186.50p190.00p183.00p186.50p2,006
Feb 2, 2024186.50p190.00p186.00p186.50p10,701
Feb 1, 2024186.50p186.00p183.00p186.50p13,648
Jan 31, 2024186.50p186.12p183.00p186.50p183
12345
Showing 1 to 50 of 213

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.4529.72
Wizz Air Holdings PLC2,100.005.69
Dr. Martens PLC70.034.52
International Consolidated Airlines Group S.A.167.304.11
Wood Group (John) PLC148.503.70
Spire Healthcare Group PLC246.503.35

Fallers

CompanyPrice% Chg
Rentokil Initial PLC417.00-6.69
Dunelm Group PLC1,017.00-5.31
Watches Of Switzerland Group PLC333.80-4.52
Vesuvius PLC455.50-4.11
Future PLC633.90-4.03
Harbour Energy PLC280.17-3.22