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
14/03/2016 249.00p 249.00p 245.00p 245.00p 77440
11/03/2016 245.50p 248.75p 242.36p 248.75p 32155
10/03/2016 243.00p 246.40p 242.25p 246.00p 69747
09/03/2016 243.50p 248.00p 242.47p 243.00p 60044
08/03/2016 244.00p 248.00p 243.50p 248.00p 30788
07/03/2016 246.50p 248.97p 244.00p 245.00p 74568
04/03/2016 248.50p 250.15p 246.05p 247.75p 36911
03/03/2016 246.00p 247.97p 243.94p 245.50p 108879
02/03/2016 248.00p 250.20p 246.00p 246.00p 44808
01/03/2016 244.00p 247.00p 244.00p 247.00p 20576
29/02/2016 248.50p 248.50p 244.25p 248.50p 12932
26/02/2016 250.00p 250.17p 245.51p 248.50p 15966
25/02/2016 248.50p 248.50p 242.00p 248.50p 31265
24/02/2016 244.00p 246.80p 242.00p 242.00p 23404
23/02/2016 244.00p 245.26p 244.00p 244.00p 45317
22/02/2016 244.00p 247.00p 242.00p 245.50p 30939
19/02/2016 241.75p 242.52p 239.00p 240.37p 38117
18/02/2016 244.00p 244.00p 239.25p 241.50p 9771
17/02/2016 240.50p 240.50p 239.23p 239.25p 93136
16/02/2016 239.75p 239.75p 235.88p 237.75p 44847
15/02/2016 240.00p 240.00p 235.75p 236.25p 109127
12/02/2016 235.00p 236.50p 232.45p 233.50p 69293
11/02/2016 231.00p 233.75p 231.00p 233.75p 37410
10/02/2016 237.00p 237.50p 232.33p 234.25p 35848
09/02/2016 243.00p 243.00p 231.04p 231.50p 173337
08/02/2016 242.00p 246.81p 239.00p 239.00p 54415
05/02/2016 248.00p 248.00p 243.05p 244.00p 49404
04/02/2016 243.00p 247.70p 243.00p 243.00p 21257
03/02/2016 243.00p 245.74p 242.25p 242.25p 43950
02/02/2016 246.00p 247.81p 243.00p 243.00p 58931
01/02/2016 248.00p 250.75p 247.10p 248.00p 81376
29/01/2016 250.00p 250.00p 245.00p 246.25p 15153
28/01/2016 247.25p 247.25p 241.00p 244.00p 57155
27/01/2016 241.50p 243.25p 241.50p 242.25p 30460
26/01/2016 239.00p 240.53p 237.63p 240.50p 26750
25/01/2016 239.00p 242.00p 239.00p 239.25p 70982
22/01/2016 241.00p 242.50p 236.05p 239.00p 52904
21/01/2016 235.00p 236.94p 231.25p 235.00p 19231
20/01/2016 234.00p 235.00p 231.00p 231.25p 96939
19/01/2016 241.50p 242.00p 238.80p 239.50p 57716
18/01/2016 242.00p 243.00p 235.98p 236.50p 101428
15/01/2016 244.50p 247.25p 240.63p 242.37p 42775
14/01/2016 247.50p 249.44p 244.00p 244.50p 7387
13/01/2016 254.00p 254.00p 250.00p 250.25p 22348
12/01/2016 248.00p 251.22p 243.00p 251.00p 80111
11/01/2016 245.00p 247.80p 245.00p 247.50p 55775
08/01/2016 248.00p 250.00p 243.66p 247.00p 95754
07/01/2016 243.00p 246.88p 242.00p 244.25p 59492
06/01/2016 251.00p 252.40p 249.00p 250.25p 25441
05/01/2016 254.00p 254.00p 251.04p 253.00p 35396
04/01/2016 254.00p 257.00p 250.68p 254.00p 45187
31/12/2015 262.00p 262.00p 257.00p 259.00p 8287
30/12/2015 257.00p 259.95p 257.00p 259.50p 4438
29/12/2015 259.00p 262.00p 253.56p 262.00p 41038
24/12/2015 256.00p 257.00p 253.00p 255.00p 18164
23/12/2015 256.00p 256.00p 251.00p 251.00p 35119
22/12/2015 253.50p 254.96p 251.27p 253.50p 29680
21/12/2015 254.50p 254.50p 251.50p 251.50p 38655
18/12/2015 254.00p 255.00p 253.00p 254.00p 66875
17/12/2015 252.00p 255.00p 251.25p 253.00p 147489
16/12/2015 249.50p 249.50p 246.15p 249.50p 28970
15/12/2015 248.00p 248.00p 243.79p 246.75p 17556
14/12/2015 243.00p 246.01p 243.00p 243.00p 12779
11/12/2015 249.00p 249.00p 244.00p 245.37p 29374
10/12/2015 248.25p 248.75p 244.37p 248.75p 8534
09/12/2015 248.75p 248.75p 244.00p 247.00p 23820
08/12/2015 246.13p 248.89p 244.55p 246.50p 41018
07/12/2015 249.00p 249.00p 245.00p 246.88p 18599
04/12/2015 244.00p 246.25p 244.00p 244.00p 10210
03/12/2015 247.00p 249.28p 245.00p 247.75p 55300
02/12/2015 245.65p 248.80p 243.16p 247.00p 61762
01/12/2015 246.70p 247.60p 244.50p 246.00p 50626
30/11/2015 244.00p 246.00p 242.81p 246.00p 30003
27/11/2015 243.00p 245.00p 242.00p 244.00p 15547
26/11/2015 242.00p 244.50p 242.00p 244.50p 7342
25/11/2015 240.00p 244.50p 240.00p 244.50p 30288
24/11/2015 243.25p 243.25p 240.00p 243.25p 18344
23/11/2015 244.00p 244.46p 239.75p 239.75p 9687
20/11/2015 244.00p 246.75p 239.50p 246.75p 29636
19/11/2015 242.25p 244.00p 240.00p 242.25p 33018
18/11/2015 240.00p 242.00p 239.01p 242.00p 54798
17/11/2015 239.50p 240.37p 238.00p 239.50p 50573
16/11/2015 235.50p 239.12p 235.50p 238.25p 50369
13/11/2015 240.00p 241.87p 240.00p 240.25p 35396
12/11/2015 242.25p 246.00p 242.25p 244.75p 2278
11/11/2015 244.75p 244.79p 242.00p 244.75p 35349
10/11/2015 246.00p 246.00p 242.00p 245.75p 12957
09/11/2015 242.00p 246.00p 242.00p 245.00p 36395
06/11/2015 246.00p 246.00p 242.75p 246.00p 30089
05/11/2015 244.00p 246.00p 242.00p 245.75p 32145
04/11/2015 245.00p 247.80p 244.00p 246.25p 50572
03/11/2015 246.72p 246.80p 244.25p 246.00p 12466
02/11/2015 244.00p 247.00p 244.00p 244.25p 51348
30/10/2015 244.05p 246.86p 243.25p 246.25p 48021
29/10/2015 244.00p 247.50p 243.25p 243.25p 9516
28/10/2015 245.25p 246.91p 244.50p 246.00p 22807
27/10/2015 245.00p 247.34p 245.00p 245.25p 34694
26/10/2015 245.25p 248.00p 245.25p 248.00p 24268
23/10/2015 245.50p 248.00p 245.00p 246.00p 26075
22/10/2015 240.00p 244.00p 239.33p 243.00p 168522
21/10/2015 240.00p 240.00p 239.00p 240.00p 33785
20/10/2015 242.75p 242.75p 240.50p 242.75p 13785
19/10/2015 240.00p 243.62p 240.00p 242.50p 12371
16/10/2015 241.50p 244.02p 240.00p 240.00p 6621
15/10/2015 242.75p 242.75p 238.86p 242.50p 19193
14/10/2015 243.00p 243.00p 240.00p 241.00p 36404
13/10/2015 245.00p 245.00p 242.30p 243.50p 25592
12/10/2015 245.00p 245.00p 242.00p 245.00p 36274
09/10/2015 245.00p 245.00p 242.60p 243.50p 11211
08/10/2015 240.95p 244.25p 240.25p 242.37p 17056
07/10/2015 242.00p 243.95p 240.00p 242.50p 31556
06/10/2015 245.00p 245.00p 240.00p 243.13p 14844
05/10/2015 240.00p 244.50p 239.90p 244.00p 23405
02/10/2015 239.75p 239.75p 234.75p 236.63p 58556
01/10/2015 236.00p 239.75p 235.25p 235.37p 20754
30/09/2015 234.50p 236.00p 232.00p 236.00p 27189
29/09/2015 229.25p 233.12p 229.25p 233.00p 41906
28/09/2015 235.63p 235.63p 230.25p 232.12p 13694
25/09/2015 236.50p 237.80p 233.10p 234.25p 19063
24/09/2015 231.25p 234.25p 229.00p 229.00p 5806
23/09/2015 232.75p 235.00p 231.25p 232.00p 52882
22/09/2015 233.00p 240.94p 230.00p 230.00p 69303
21/09/2015 235.83p 240.48p 235.03p 238.12p 23773
18/09/2015 239.00p 240.00p 236.00p 236.00p 62560
17/09/2015 240.25p 242.50p 240.00p 242.50p 82857
16/09/2015 239.50p 241.19p 239.50p 241.00p 108611
15/09/2015 237.00p 240.51p 236.06p 237.25p 33342
14/09/2015 237.00p 241.00p 237.00p 237.25p 12233
11/09/2015 237.00p 240.72p 237.00p 239.50p 15494
10/09/2015 241.25p 241.50p 237.28p 237.50p 25255
09/09/2015 245.00p 245.00p 241.25p 241.25p 39614
08/09/2015 238.00p 242.50p 238.00p 239.00p 36635
07/09/2015 237.00p 241.31p 236.00p 237.00p 41514
04/09/2015 243.00p 243.00p 236.00p 236.00p 27706
03/09/2015 245.00p 245.00p 241.25p 243.00p 11486
02/09/2015 237.00p 242.00p 237.00p 239.25p 19644
01/09/2015 238.00p 240.70p 237.00p 237.00p 23562
28/08/2015 242.00p 245.00p 238.00p 244.00p 26497
27/08/2015 240.00p 242.00p 238.00p 242.00p 23776
26/08/2015 234.00p 235.80p 232.50p 233.87p 41193
25/08/2015 232.00p 242.25p 232.00p 239.00p 103956
24/08/2015 235.00p 235.00p 224.00p 226.25p 152519
21/08/2015 240.00p 240.94p 236.98p 238.50p 52583
20/08/2015 242.00p 244.45p 241.00p 242.13p 34966
19/08/2015 245.00p 245.44p 242.00p 243.50p 17819
18/08/2015 245.00p 246.00p 244.50p 246.00p 8544
17/08/2015 245.00p 248.09p 245.00p 246.50p 21721
14/08/2015 246.50p 248.00p 245.00p 245.50p 52336
13/08/2015 247.50p 248.81p 245.50p 246.75p 42701
12/08/2015 249.75p 249.75p 243.00p 243.00p 82408
11/08/2015 249.25p 251.75p 249.00p 249.25p 45930
10/08/2015 251.50p 252.72p 249.05p 251.50p 21421
07/08/2015 251.25p 251.50p 249.50p 251.25p 14029
06/08/2015 249.00p 251.65p 248.75p 251.50p 29538
05/08/2015 252.00p 252.00p 249.00p 250.00p 29516
04/08/2015 245.00p 250.50p 245.00p 250.50p 26372
03/08/2015 246.50p 249.26p 246.50p 246.75p 18460
31/07/2015 249.00p 251.50p 246.63p 251.50p 14038
30/07/2015 248.00p 250.31p 246.29p 248.25p 40419
29/07/2015 249.81p 250.75p 246.25p 248.38p 20173
28/07/2015 246.00p 251.00p 245.00p 245.00p 34385
27/07/2015 250.00p 255.00p 246.00p 246.00p 74424
24/07/2015 253.00p 255.90p 251.00p 251.00p 23783
23/07/2015 253.50p 255.90p 253.50p 253.50p 6551
22/07/2015 253.00p 256.50p 251.25p 253.25p 56517
21/07/2015 255.00p 259.10p 253.50p 253.50p 30097
20/07/2015 258.75p 258.87p 255.00p 256.75p 30014
17/07/2015 255.00p 259.28p 254.92p 255.00p 26209
16/07/2015 256.60p 259.25p 255.00p 257.00p 13990
15/07/2015 253.00p 254.25p 253.00p 253.87p 6615
14/07/2015 254.35p 256.81p 253.00p 254.25p 41023
13/07/2015 256.00p 258.00p 253.00p 253.00p 42564
10/07/2015 247.00p 248.75p 242.50p 248.75p 36445
09/07/2015 242.12p 244.00p 234.00p 242.50p 19355
08/07/2015 240.00p 242.50p 234.00p 234.00p 33255
07/07/2015 239.00p 241.31p 235.00p 239.50p 25042
06/07/2015 238.05p 246.00p 237.95p 240.50p 12320
03/07/2015 245.00p 249.23p 245.00p 246.00p 30467
02/07/2015 246.00p 250.14p 245.00p 248.00p 23633
01/07/2015 245.00p 250.50p 241.04p 249.75p 56689
30/06/2015 242.00p 244.50p 238.61p 244.25p 91901
29/06/2015 241.00p 248.00p 238.81p 244.75p 82354
26/06/2015 252.00p 252.00p 249.00p 252.00p 18541
25/06/2015 250.00p 254.26p 249.00p 249.00p 55745
24/06/2015 255.50p 258.00p 250.50p 253.25p 22267
23/06/2015 256.25p 258.00p 251.29p 258.00p 42663
22/06/2015 250.75p 254.50p 248.20p 254.50p 47650
19/06/2015 247.00p 248.00p 242.96p 248.00p 20303
18/06/2015 245.00p 246.95p 242.25p 245.00p 8643
17/06/2015 247.50p 247.50p 243.00p 246.75p 24161
16/06/2015 245.25p 248.62p 242.50p 245.37p 67814
15/06/2015 247.25p 248.83p 245.00p 245.00p 53933
12/06/2015 250.00p 252.96p 248.50p 248.50p 41928
11/06/2015 252.75p 253.00p 250.25p 251.00p 45777
10/06/2015 248.75p 252.40p 248.75p 248.75p 18702
09/06/2015 252.75p 253.00p 248.50p 253.00p 14637
08/06/2015 252.25p 254.00p 250.30p 254.00p 35570
05/06/2015 253.25p 255.05p 249.50p 253.00p 151130
04/06/2015 257.00p 257.33p 253.56p 254.00p 12933
03/06/2015 256.00p 258.00p 253.90p 256.75p 102192

*Close Price adjusted for both dividends and splits