Blackrock Income And Growth Investment Trust Plc Historical Data - BRIG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Blackrock Income And Growth Investment Trust Plc (BRIG)
Blackrock Income And Growth Investment Trust Plc (BRIG) Historical

Blackrock Income And Growth Investment Trust Plc (BRIG)

188.50

2.50

(1.34%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	2.72479564033	183.5	188.5	182	6178	187.11268654	DE
4	9.5	5.30726256983	179	188.5	178	9847	183.09784161	DE
12	2	1.07238605898	186.5	190	177.5	13042	180.40783392	DE
26	6.5	3.57142857143	182	191	176	9470	181.35158912	DE
52	-4.5	-2.33160621762	193	193.5	172	6772	182.05752435	DE
156	10.5	5.89887640449	178	206	166	6323	185.4441911	DE
260	-9.5	-4.79797979798	198	212	117.5	6722	181.09963102	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	186	-2.5	-1.33	188.5	188.5	184	8084
1713889800	188.5	2	1.07	186.5	188.5	182	13731
1713803400	186.5	0.5	0.27	184	186.5	182	200
1713544200	186	0.5	0.27	183.5	186	182	8765
1713457800	185.5	0.5	0.27	183.5	185.5	182	111
1713371400	185	2	1.09	181	185	181	4780
1713285000	183	0	0.00	180	184.5	180	7964
1713198600	183	1.5	0.83	181.5	184.5	180	24799
1712939400	181.5	0	0.00	181.5	184.5	180.5	15258
1712853000	181.5	-1.5	-0.82	183	186.5	180.5	23238
1712766600	183	1	0.55	182	184.5	180.5	10774
1712680200	182	0	0.00	182	184.5	180.5	14133
1712593800	182	-1.5	-0.82	183.5	184.5	180.5	16227
1712334600	183.5	-1.5	-0.81	182.5	184	179	1100
1712248200	185	0	0.00	185	185	185	339
1712161800	185	5	2.78	179.5	185	179.5	0
1712075400	180	-3	-1.64	183	184.5	179	11117
1711647000	183	4	2.23	179	183	178	6773
1711560600	179	0	0.00	179	179	179	0
1711474200	179	0	0.00	179	182	178	20415
1711387800	179	0	0.00	179	182	178	2135
1711128600	179	0	0.00	179	179	179	8821
1711042200	179	-1	-0.56	180	181	178	293334
1710955800	180	1	0.56	179	182	178	4717
1710869400	179	0	0.00	179	182	178	12562
1710783000	179	0	0.00	179	182	178	365
1710523800	179	0	0.00	179	179	179	5045
1710437400	179	0	0.00	179	179	179	7251
1710351000	179	-0.5	-0.28	179.5	182	178	12758
1710264600	179.5	-1	-0.55	180.5	182.5	178	10003
1710178200	180.5	1	0.56	178	182.5	178	22595
1709919000	179.5	0.5	0.28	179	182.5	178	9038
1709832600	179	-0.5	-0.28	179.5	182.5	178	10049
1709746200	179.5	1	0.56	178.5	182.5	178	21
1709659800	178.5	-0.5	-0.28	177.5	180.5	177.5	2019
1709573400	179	-9	-4.79	177.5	181.5	177.5	53
1709314200	188	10	5.62	178	188	177.5	10357
1709227800	178	-1	-0.56	179	180.5	177.5	2988
1709141400	179	-0.5	-0.28	180	182	177.5	223
1709055000	179.5	1.5	0.84	178	182	177.5	5588
1708968600	178	0	0.00	178	181	177.5	15869
1708709400	178	0	0.00	178	178	178	0
1708623000	178	0	0.00	178	178	178	1
1708536600	178	0.5	0.28	177.5	180.5	177.5	5703
1708450200	177.5	0	0.00	177.5	180.5	177.5	8336
1708363800	177.5	0	0.00	177.5	180.5	177.5	1419
1708104600	177.5	0	0.00	177.5	177.5	177.5	1708
1708018200	177.5	0	0.00	177.5	177.5	177.5	1100
1707931800	177.5	0	0.00	177.5	177.5	177.5	400
1707845400	177.5	-1.5	-0.84	179	180.5	177.5	21346
1707759000	179	0	0.00	179	181	178	500
1707499800	179	0	0.00	178.5	182	178.5	550
1707413400	179	-4.5	-2.45	178.5	181	178.5	6991
1707327000	183.5	-2	-1.08	185.5	186.5	183.5	0
1707240600	185.5	-1	-0.54	186.5	186.5	185.5	6275
1707154200	186.5	0	0.00	186.5	186.5	186.5	2006
1706895000	186.5	0	0.00	186.5	190	186.5	10701
1706808600	186.5	0	0.00	186.5	186.5	186.5	13648
1706722200	186.5	0	0.00	186.5	190	186.5	183
1706635800	186.5	0	0.00	186.5	190	186.5	7
1706549400	186.5	0	0.00	186.5	186.5	186.5	540
1706290200	186.5	0	0.00	186.5	186.5	186.5	524
1706203800	186.5	0	0.00	186.5	186.5	186.5	4829

Blackrock Income And Gro...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions