Blackrock Income And Growth Investment Trust Plc (BRIG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 2.55102040816 | 196 | 203 | 196 | 4634 | 199.87066287 | DE |
| 4 | 5 | 2.55102040816 | 196 | 203 | 188.5 | 4640 | 196.06641826 | DE |
| 12 | 7.5 | 3.87596899225 | 193.5 | 206 | 188.5 | 3409 | 196.57156946 | DE |
| 26 | 10.5 | 5.51181102362 | 190.5 | 207 | 188.5 | 4749 | 196.69978134 | DE |
| 52 | 14.5 | 7.77479892761 | 186.5 | 208 | 177.5 | 6384 | 188.81940893 | DE |
| 156 | 7 | 3.60824742268 | 194 | 208 | 166 | 5072 | 187.33241627 | DE |
| 260 | -5 | -2.42718446602 | 206 | 212 | 117.5 | 5764 | 181.34170414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 201 | 0 | 0.00 | 201 | 201 | 201 | 1536 |
| 1737653400 | 201 | 1 | 0.50 | 200 | 203 | 200 | 1787 |
| 1737567000 | 200 | 0 | 0.00 | 200 | 200 | 200 | 2778 |
| 1737480600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 11335 |
| 1737394200 | 200 | 1 | 0.50 | 199 | 201 | 198 | 2488 |
| 1737135000 | 199 | 3 | 1.53 | 196 | 200 | 196 | 4784 |
| 1737048600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1736962200 | 196 | 1 | 0.51 | 195 | 196 | 195 | 12831 |
| 1736875800 | 195 | -3 | -1.52 | 195 | 195 | 195 | 3681 |
| 1736789400 | 198 | 4 | 2.06 | 194 | 198 | 194 | 259 |
| 1736530200 | 194 | 1 | 0.52 | 194 | 194 | 194 | 5598 |
| 1736443800 | 193 | 1 | 0.52 | 192 | 197 | 192 | 144 |
| 1736357400 | 192 | 3.5 | 1.86 | 188.5 | 194 | 188.5 | 1327 |
| 1736271000 | 188.5 | -7.5 | -3.83 | 196 | 196 | 188.5 | 8495 |
| 1736184600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 11679 |
| 1735925400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 7 |
| 1735839000 | 196 | -1 | -0.51 | 196 | 196 | 196 | 20771 |
| 1735666200 | 197 | 1 | 0.51 | 196 | 199 | 195 | 0 |
| 1735579800 | 196 | 3 | 1.55 | 193 | 196 | 193 | 189 |
| 1735320600 | 193 | -3 | -1.53 | 196 | 196 | 193 | 8 |
| 1735061400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 126 |
| 1734975000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1734715800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1734629400 | 196 | -2 | -1.01 | 197 | 197 | 196 | 2197 |
| 1734543000 | 198 | 0 | 0.00 | 198 | 198 | 198 | 2385 |
| 1734456600 | 198 | -2 | -1.00 | 199 | 199 | 198 | 22557 |
| 1734370200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1734111000 | 200 | 0 | 0.00 | 200 | 200 | 200 | 167 |
| 1734024600 | 200 | -3 | -1.48 | 203 | 203 | 200 | 1781 |
| 1733938200 | 203 | 0 | 0.00 | 203 | 203 | 203 | 5056 |
| 1733851800 | 203 | -1 | -0.49 | 204 | 205 | 203 | 2636 |
| 1733765400 | 204 | 0 | 0.00 | 204 | 204 | 204 | 3281 |
| 1733506200 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1733419800 | 204 | -1 | -0.49 | 205 | 205 | 204 | 741 |
| 1733333400 | 205 | 1 | 0.49 | 204 | 206 | 204 | 2501 |
| 1733247000 | 204 | 7 | 3.55 | 196 | 206 | 196 | 4091 |
| 1733160600 | 197 | 3.5 | 1.81 | 193.5 | 198 | 190.5 | 11318 |
| 1732901400 | 193.5 | 2.5 | 1.31 | 191 | 194 | 190.5 | 5651 |
| 1732815000 | 191 | -3 | -1.55 | 194 | 194 | 191 | 8402 |
| 1732728600 | 194 | 2 | 1.04 | 192 | 194 | 191 | 3000 |
| 1732642200 | 192 | -2 | -1.03 | 194 | 194 | 192 | 106 |
| 1732555800 | 194 | -1 | -0.51 | 195 | 195 | 194 | 78 |
| 1732296600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 231 |
| 1732210200 | 195 | 1 | 0.52 | 195 | 195 | 195 | 2 |
| 1732123800 | 194 | -0.5 | -0.26 | 194.5 | 196 | 194 | 291 |
| 1732037400 | 194.5 | -1.5 | -0.77 | 196 | 196 | 194.5 | 7983 |
| 1731951000 | 196 | 1 | 0.51 | 195 | 197 | 195 | 2657 |
| 1731691800 | 195 | 0 | 0.00 | 195 | 200 | 194 | 2580 |
| 1731605400 | 195 | 0 | 0.00 | 195 | 199.5 | 195 | 0 |
| 1731519000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 273 |
| 1731432600 | 195 | -2 | -1.02 | 195 | 195 | 195 | 1420 |
| 1731346200 | 197 | 0 | 0.00 | 197 | 197 | 197 | 445 |
| 1731087000 | 197 | 2 | 1.03 | 195 | 199 | 194.5 | 5039 |
| 1731000600 | 195 | 2 | 1.04 | 193 | 195 | 193 | 23 |
| 1730914200 | 193 | -2 | -1.03 | 195 | 195 | 191 | 5962 |
| 1730827800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 3462 |
| 1730741400 | 195 | 1.5 | 0.78 | 193.5 | 198 | 193.5 | 34 |
| 1730482200 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 2863 |
| 1730395800 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 50 |
| 1730309400 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 2158 |
| 1730223000 | 193.5 | -4.5 | -2.27 | 198 | 199 | 193.5 | 598 |
| 1730136600 | 198 | 0 | 0.00 | 198 | 198 | 198 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
