BlackRock Greater Europe Inv Trust (BRGE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Greater Europe Inv Trust

Date Open High Low Close* Volume
12/10/2017 335.75p 340.00p 335.75p 338.00p 6773
11/10/2017 341.00p 341.00p 336.50p 338.25p 60718
10/10/2017 340.00p 340.00p 337.63p 337.63p 1
09/10/2017 339.00p 339.00p 335.25p 336.75p 4851
06/10/2017 337.00p 338.00p 336.00p 337.63p 17204
05/10/2017 330.00p 336.00p 330.00p 334.25p 9721
04/10/2017 332.00p 335.00p 332.00p 335.00p 1244
03/10/2017 332.00p 332.00p 331.75p 331.75p 61
02/10/2017 331.50p 332.00p 331.50p 332.00p 5278
29/09/2017 330.00p 328.25p 327.25p 328.25p 11303
28/09/2017 330.00p 330.00p 325.50p 327.25p 10134
27/09/2017 325.00p 325.50p 325.00p 325.50p 231
26/09/2017 325.50p 329.75p 325.50p 325.50p 15267
25/09/2017 325.50p 328.50p 325.50p 328.50p 2436
22/09/2017 325.00p 327.75p 327.50p 327.50p 20741
21/09/2017 325.00p 327.75p 325.00p 327.75p 1776
20/09/2017 330.00p 330.00p 327.50p 327.50p 53
19/09/2017 328.00p 327.13p 326.50p 327.13p 11630
18/09/2017 328.00p 329.50p 325.00p 326.50p 180336
15/09/2017 325.00p 328.75p 325.00p 325.00p 200904
14/09/2017 331.00p 331.00p 325.00p 327.50p 5764
13/09/2017 331.50p 331.50p 330.00p 330.00p 229
12/09/2017 331.25p 331.25p 326.50p 328.13p 19023
11/09/2017 327.25p 329.75p 327.25p 329.50p 4102
08/09/2017 326.50p 328.00p 327.50p 327.50p 24222
07/09/2017 326.50p 330.00p 326.00p 328.00p 38588
06/09/2017 330.00p 330.00p 326.00p 327.50p 2482
05/09/2017 325.25p 328.75p 328.25p 328.75p 41806
04/09/2017 325.25p 330.00p 325.25p 328.25p 8564
01/09/2017 325.00p 330.00p 325.00p 327.75p 29151
31/08/2017 327.00p 328.00p 324.75p 328.00p 42866
30/08/2017 327.00p 325.00p 324.75p 324.75p 19709
29/08/2017 327.00p 328.00p 325.00p 325.00p 32386
25/08/2017 323.75p 327.00p 323.75p 326.38p 222
24/08/2017 327.00p 327.25p 324.50p 325.75p 1822
23/08/2017 325.00p 325.50p 322.00p 324.25p 168
22/08/2017 325.00p 325.00p 321.00p 321.00p 30027
21/08/2017 323.50p 323.50p 320.50p 320.50p 15015
18/08/2017 320.00p 323.75p 319.00p 319.00p 4098
17/08/2017 325.00p 325.00p 319.00p 319.00p 9511
16/08/2017 322.50p 324.00p 320.00p 324.00p 2883
15/08/2017 322.25p 322.25p 320.62p 320.62p 3
14/08/2017 319.00p 321.00p 319.00p 319.50p 2192
11/08/2017 318.00p 318.00p 318.00p 318.00p 13096
10/08/2017 316.50p 316.50p 316.50p 316.50p 38
09/08/2017 320.00p 320.00p 316.50p 320.00p 23026
08/08/2017 318.75p 320.50p 318.75p 320.50p 15228
07/08/2017 317.50p 322.00p 317.50p 319.50p 12309
04/08/2017 320.50p 320.75p 318.50p 318.50p 5062
03/08/2017 320.75p 320.75p 315.75p 319.50p 16854
02/08/2017 315.25p 320.75p 315.00p 315.00p 1477
01/08/2017 320.75p 320.75p 318.00p 318.00p 2
31/07/2017 319.75p 319.75p 314.50p 314.50p 12578
28/07/2017 317.00p 317.00p 314.75p 315.00p 38314
27/07/2017 319.75p 319.75p 315.75p 315.75p 275
26/07/2017 320.00p 320.00p 315.75p 315.75p 27403
25/07/2017 319.75p 320.00p 315.25p 315.25p 58
24/07/2017 317.50p 317.50p 313.75p 316.75p 19237
21/07/2017 320.00p 320.00p 317.50p 317.50p 8427
20/07/2017 313.25p 319.50p 313.25p 316.75p 28416
19/07/2017 318.50p 318.50p 315.75p 315.75p 2
18/07/2017 318.50p 318.50p 318.50p 318.50p 80
17/07/2017 313.00p 315.25p 314.75p 315.25p 23979
14/07/2017 313.00p 318.00p 313.00p 314.75p 2589
13/07/2017 315.75p 316.75p 315.12p 315.12p 31430
12/07/2017 315.75p 316.75p 315.75p 316.75p 7755
11/07/2017 310.25p 310.25p 310.25p 310.25p 1715
10/07/2017 309.75p 313.12p 309.75p 313.12p 10570
07/07/2017 309.75p 309.75p 309.75p 309.75p 65
06/07/2017 310.25p 312.75p 310.25p 312.25p 24835
05/07/2017 310.00p 312.50p 310.00p 312.50p 43
04/07/2017 310.00p 312.50p 310.00p 312.50p 1500
03/07/2017 315.75p 315.75p 310.00p 315.25p 4762
30/06/2017 313.75p 315.00p 312.00p 312.00p 3683
29/06/2017 322.75p 322.75p 315.00p 315.00p 5958
28/06/2017 317.25p 317.25p 317.25p 317.25p 15083
27/06/2017 318.00p 322.75p 318.00p 320.62p 6723
26/06/2017 319.00p 320.37p 317.25p 320.37p 10483
23/06/2017 319.00p 322.50p 317.25p 317.25p 16023
22/06/2017 321.00p 321.00p 319.00p 319.00p 2111
21/06/2017 323.00p 323.00p 319.00p 321.00p 1149
20/06/2017 324.00p 324.75p 318.25p 323.00p 5023
19/06/2017 322.00p 325.00p 318.00p 325.00p 2621
16/06/2017 320.50p 321.25p 314.56p 321.25p 20849
15/06/2017 317.00p 320.25p 314.50p 317.37p 23097
14/06/2017 317.50p 320.20p 317.00p 317.00p 14572
13/06/2017 322.00p 323.00p 318.50p 320.88p 19368
12/06/2017 318.50p 323.25p 317.25p 317.75p 25234
09/06/2017 320.00p 324.21p 318.60p 321.50p 2159
08/06/2017 316.00p 319.00p 315.00p 319.00p 22454
07/06/2017 316.00p 321.50p 315.00p 319.00p 40738
06/06/2017 322.00p 322.00p 315.89p 318.75p 20167
05/06/2017 321.75p 324.44p 318.00p 318.75p 43949
02/06/2017 321.75p 324.69p 321.50p 322.00p 32188
01/06/2017 321.75p 323.00p 317.75p 323.00p 35803
31/05/2017 316.25p 321.75p 316.25p 321.75p 36654
30/05/2017 316.75p 319.46p 316.50p 316.75p 22091
26/05/2017 313.75p 321.00p 313.75p 321.00p 81896
25/05/2017 314.50p 316.25p 313.60p 315.50p 39290
24/05/2017 316.00p 316.00p 312.84p 316.00p 26705
23/05/2017 313.50p 315.00p 310.25p 313.50p 28870
22/05/2017 314.00p 314.00p 310.80p 312.88p 33934
19/05/2017 311.00p 311.00p 308.00p 309.50p 29623
18/05/2017 310.00p 311.00p 306.50p 310.75p 58676
17/05/2017 312.00p 314.06p 311.00p 311.00p 51432
16/05/2017 312.00p 312.10p 309.15p 311.25p 30488
15/05/2017 312.00p 312.00p 307.75p 312.00p 16055
12/05/2017 312.00p 312.00p 307.00p 312.00p 37689
11/05/2017 306.00p 309.00p 306.00p 308.00p 119609
10/05/2017 310.50p 310.50p 306.38p 310.50p 37776
09/05/2017 309.00p 309.00p 305.63p 309.00p 38098
08/05/2017 309.25p 309.25p 307.00p 308.00p 17459
05/05/2017 308.00p 308.00p 305.61p 308.00p 12054
04/05/2017 307.00p 307.00p 302.81p 304.50p 45419
03/05/2017 302.00p 306.50p 302.00p 305.87p 52758
02/05/2017 300.50p 306.00p 298.00p 306.00p 47779
28/04/2017 300.50p 303.00p 300.50p 301.87p 20009
27/04/2017 300.50p 302.00p 300.50p 300.50p 17156
26/04/2017 302.19p 302.25p 300.00p 301.62p 52938
25/04/2017 301.00p 302.34p 298.92p 300.25p 55259
24/04/2017 298.25p 300.37p 296.71p 298.00p 38261
21/04/2017 288.50p 292.78p 288.50p 288.50p 30251
20/04/2017 293.00p 293.00p 288.00p 288.50p 17132
19/04/2017 289.25p 294.00p 288.00p 289.37p 40410
18/04/2017 294.42p 296.47p 292.00p 294.00p 53194
13/04/2017 293.00p 295.75p 293.00p 293.75p 24533
12/04/2017 294.00p 297.75p 293.00p 293.00p 48163
11/04/2017 295.00p 298.13p 294.00p 294.00p 30338
10/04/2017 293.75p 298.25p 293.50p 293.75p 56740
07/04/2017 293.25p 298.00p 293.25p 294.25p 43550
06/04/2017 297.50p 297.50p 293.00p 294.50p 44781
05/04/2017 295.00p 297.75p 294.04p 297.50p 31193
04/04/2017 294.25p 295.82p 292.50p 294.13p 37914
03/04/2017 296.00p 299.00p 295.00p 299.00p 72202
31/03/2017 296.00p 297.63p 296.00p 297.00p 50414
30/03/2017 296.00p 299.18p 296.00p 299.00p 33274
29/03/2017 296.25p 298.73p 294.96p 298.50p 33979
28/03/2017 297.50p 297.50p 294.50p 297.50p 53047
27/03/2017 294.00p 295.59p 292.73p 295.00p 117227
24/03/2017 296.25p 298.10p 294.99p 297.62p 53016
23/03/2017 299.00p 300.00p 294.00p 295.25p 42445
22/03/2017 298.00p 299.00p 292.42p 297.00p 64965
21/03/2017 302.00p 302.00p 297.00p 297.00p 16271
20/03/2017 298.00p 299.50p 294.88p 299.00p 39636
17/03/2017 295.00p 303.75p 295.00p 303.75p 92336
16/03/2017 295.00p 297.95p 294.50p 294.50p 65056
15/03/2017 294.50p 296.49p 293.50p 294.75p 29945
14/03/2017 294.00p 294.75p 293.00p 294.25p 28078
13/03/2017 293.00p 294.40p 292.50p 293.00p 87183
10/03/2017 291.00p 294.30p 291.00p 293.00p 98678
09/03/2017 291.00p 293.00p 291.00p 292.00p 42377
08/03/2017 291.00p 292.55p 288.50p 292.00p 50677
07/03/2017 291.00p 292.50p 290.75p 292.00p 65513
06/03/2017 290.00p 291.55p 289.34p 291.00p 55628
03/03/2017 289.00p 292.50p 289.00p 291.00p 58630
02/03/2017 285.00p 292.78p 285.00p 290.88p 67966
01/03/2017 284.00p 287.50p 283.75p 287.50p 101246
28/02/2017 284.00p 285.42p 283.50p 284.50p 55600
27/02/2017 283.00p 286.50p 282.00p 286.12p 31181
24/02/2017 284.50p 285.82p 283.00p 284.12p 42530
23/02/2017 286.00p 286.88p 283.75p 285.50p 24874
22/02/2017 286.00p 286.80p 286.00p 286.75p 13487
21/02/2017 285.50p 286.60p 285.50p 286.00p 18062
20/02/2017 290.75p 290.75p 285.00p 286.75p 51144
17/02/2017 286.00p 287.70p 285.00p 286.75p 72692
16/02/2017 285.00p 288.88p 285.00p 285.75p 19082
15/02/2017 289.00p 289.00p 285.00p 285.50p 35451
14/02/2017 285.00p 287.50p 283.70p 285.00p 11957
13/02/2017 283.70p 287.75p 283.70p 287.75p 45263
10/02/2017 287.00p 289.75p 284.68p 287.00p 187440
09/02/2017 283.00p 286.00p 283.00p 286.00p 17572
08/02/2017 284.00p 285.96p 283.00p 283.00p 30312
07/02/2017 285.00p 287.00p 282.75p 285.00p 38920
06/02/2017 283.94p 286.75p 283.26p 286.75p 35738
03/02/2017 283.00p 286.50p 283.00p 285.25p 25627
02/02/2017 282.75p 286.12p 282.56p 286.12p 22389
01/02/2017 282.50p 289.00p 282.50p 286.12p 15658
31/01/2017 284.00p 285.88p 282.50p 285.00p 13820
30/01/2017 284.00p 286.63p 284.00p 284.00p 11376
27/01/2017 284.00p 286.75p 284.00p 286.75p 10486
26/01/2017 289.00p 289.00p 285.00p 289.00p 12923
25/01/2017 285.00p 288.75p 284.51p 288.75p 25319
24/01/2017 288.75p 288.75p 284.41p 286.00p 28898
23/01/2017 285.00p 289.00p 284.00p 288.75p 27094
20/01/2017 290.50p 290.50p 285.00p 287.50p 21480
19/01/2017 289.75p 289.75p 284.51p 286.75p 34587
18/01/2017 290.00p 290.00p 284.00p 284.00p 64532
17/01/2017 290.00p 290.00p 285.00p 287.00p 26643
16/01/2017 289.00p 290.00p 287.00p 288.50p 26865
13/01/2017 286.06p 288.50p 285.00p 288.50p 32431
12/01/2017 285.50p 288.25p 284.50p 286.63p 19685
11/01/2017 286.75p 287.29p 285.33p 286.75p 30391
10/01/2017 287.25p 287.25p 285.00p 286.75p 22932
09/01/2017 285.00p 287.00p 282.50p 287.00p 53072
06/01/2017 282.50p 283.60p 281.00p 282.50p 31785
05/01/2017 281.25p 285.00p 281.25p 281.25p 20259
04/01/2017 280.00p 283.00p 280.00p 282.00p 24253
03/01/2017 280.50p 282.00p 280.00p 281.50p 27897
30/12/2016 279.00p 279.50p 277.50p 279.50p 3624
29/12/2016 279.00p 279.00p 277.00p 277.00p 18925

*Close Price adjusted for both dividends and splits