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
29/10/2013 246.00p 247.50p 244.11p 247.50p 23878
28/10/2013 245.00p 246.00p 243.15p 244.75p 17324
25/10/2013 243.00p 245.00p 243.00p 245.00p 41921
24/10/2013 243.00p 245.00p 239.25p 244.00p 22788
23/10/2013 243.00p 244.00p 239.25p 239.25p 20397
22/10/2013 237.75p 244.00p 237.75p 244.00p 54026
21/10/2013 237.75p 241.62p 237.75p 238.00p 54768
18/10/2013 239.00p 240.00p 235.50p 239.25p 36607
17/10/2013 238.63p 239.00p 235.50p 235.50p 27315
16/10/2013 235.50p 238.99p 235.50p 237.37p 30051
15/10/2013 233.75p 239.00p 233.75p 237.00p 48144
14/10/2013 236.00p 236.00p 233.75p 233.75p 16513
11/10/2013 233.50p 235.50p 233.00p 234.88p 38971
10/10/2013 228.00p 233.00p 228.00p 233.00p 48193
09/10/2013 229.25p 233.00p 228.00p 228.00p 18894
08/10/2013 229.00p 233.50p 228.92p 229.00p 61803
07/10/2013 232.29p 232.29p 229.00p 229.00p 12215
04/10/2013 229.00p 232.29p 229.00p 231.75p 22344
03/10/2013 230.00p 231.39p 229.00p 229.00p 43638
02/10/2013 230.00p 233.50p 229.00p 229.00p 47142
01/10/2013 231.00p 234.75p 230.50p 230.50p 50244
30/09/2013 234.00p 234.12p 231.00p 231.00p 31092
27/09/2013 236.45p 236.45p 233.23p 234.00p 16620
26/09/2013 234.00p 236.59p 234.00p 234.00p 37179
25/09/2013 233.00p 237.50p 233.00p 237.50p 25868
24/09/2013 238.00p 238.00p 233.25p 238.00p 25952
23/09/2013 234.00p 237.00p 233.25p 233.25p 10534
20/09/2013 236.00p 241.50p 233.00p 241.50p 47421
19/09/2013 235.50p 236.00p 233.00p 233.00p 38288
18/09/2013 233.50p 234.50p 229.75p 229.75p 38014
17/09/2013 234.39p 234.59p 231.00p 231.00p 40435
16/09/2013 234.00p 234.75p 230.00p 231.00p 49416
13/09/2013 231.00p 231.00p 228.00p 228.00p 18589
12/09/2013 228.50p 230.00p 228.00p 228.00p 33949
11/09/2013 228.51p 231.00p 228.50p 229.75p 35247
10/09/2013 231.00p 231.00p 226.00p 231.00p 82186
09/09/2013 228.00p 229.69p 226.00p 226.00p 46934
06/09/2013 229.75p 229.75p 226.00p 228.00p 36523
05/09/2013 228.00p 230.25p 226.00p 226.00p 39219
04/09/2013 229.00p 231.00p 226.00p 228.50p 44053
03/09/2013 232.00p 232.00p 228.41p 232.00p 38448
02/09/2013 229.51p 232.00p 228.75p 231.25p 14603
30/08/2013 233.00p 233.00p 228.75p 228.75p 19705
29/08/2013 230.50p 235.26p 229.61p 231.50p 42393
28/08/2013 231.00p 234.00p 230.50p 230.50p 37255
27/08/2013 233.50p 237.00p 232.00p 232.75p 57992
23/08/2013 233.50p 236.00p 230.61p 234.75p 70333
22/08/2013 229.00p 233.50p 229.00p 232.25p 28349
21/08/2013 229.50p 232.89p 229.00p 229.00p 20813
20/08/2013 229.50p 232.75p 228.50p 229.00p 15520
19/08/2013 232.25p 232.89p 229.61p 230.63p 32458
16/08/2013 234.00p 234.00p 229.50p 231.38p 32443
15/08/2013 232.00p 235.75p 229.50p 229.50p 79822
14/08/2013 235.37p 236.00p 231.93p 232.87p 21306
13/08/2013 235.00p 235.00p 230.11p 233.63p 35934
12/08/2013 233.00p 233.89p 232.00p 232.00p 33145
09/08/2013 233.50p 233.50p 230.26p 231.75p 11459
08/08/2013 231.00p 233.47p 230.00p 231.50p 70438
07/08/2013 230.00p 231.94p 228.00p 230.00p 46738
06/08/2013 230.00p 233.49p 230.00p 231.38p 32081
05/08/2013 230.71p 234.50p 230.50p 231.75p 12043
02/08/2013 234.00p 234.50p 230.50p 234.50p 29639
01/08/2013 230.00p 232.25p 227.50p 231.25p 103007
31/07/2013 229.00p 229.00p 225.82p 228.25p 70753
30/07/2013 228.25p 229.00p 225.50p 227.75p 27036
29/07/2013 228.25p 228.25p 225.30p 226.50p 16772
26/07/2013 227.00p 228.50p 222.75p 226.62p 80009
25/07/2013 226.00p 226.50p 223.75p 225.25p 45699
24/07/2013 229.12p 229.12p 226.50p 226.50p 15021
23/07/2013 227.00p 230.25p 226.00p 227.50p 54759
22/07/2013 225.50p 228.89p 225.50p 227.75p 7748
19/07/2013 225.50p 229.00p 225.50p 227.25p 15997
18/07/2013 225.00p 228.00p 225.00p 227.75p 30392
17/07/2013 225.00p 227.06p 225.00p 226.00p 44938
16/07/2013 225.00p 230.00p 225.00p 226.00p 32106
15/07/2013 228.50p 230.00p 225.50p 230.00p 30545
12/07/2013 226.00p 228.38p 224.00p 226.50p 31370
11/07/2013 227.49p 228.00p 224.00p 224.00p 43231
10/07/2013 222.69p 224.00p 220.86p 224.00p 4962
09/07/2013 220.50p 224.49p 219.50p 222.00p 14091
08/07/2013 217.50p 222.21p 216.31p 219.50p 50480
05/07/2013 215.75p 217.25p 213.31p 217.25p 35599
04/07/2013 211.00p 216.00p 211.00p 216.00p 158151
03/07/2013 214.00p 215.75p 211.00p 211.00p 40443
02/07/2013 214.50p 217.15p 214.00p 215.75p 33407
01/07/2013 216.78p 217.39p 213.00p 216.00p 51082
28/06/2013 214.25p 215.78p 213.00p 213.00p 18219
27/06/2013 213.00p 213.79p 210.00p 213.00p 59546
26/06/2013 211.00p 212.00p 208.28p 212.00p 7412
25/06/2013 208.50p 210.00p 206.61p 210.00p 38759
24/06/2013 211.50p 213.00p 206.00p 206.75p 62523
21/06/2013 213.00p 213.00p 210.00p 213.00p 95409
20/06/2013 215.50p 218.37p 210.01p 212.00p 159367
19/06/2013 217.00p 219.25p 217.00p 218.37p 18997
18/06/2013 219.00p 219.25p 217.50p 219.25p 52053
17/06/2013 217.50p 219.00p 217.00p 218.00p 19748
14/06/2013 216.11p 218.00p 216.00p 216.00p 27702
13/06/2013 216.00p 218.62p 215.50p 216.00p 37571
12/06/2013 218.00p 220.00p 218.00p 218.62p 24025
11/06/2013 219.00p 220.50p 218.50p 219.25p 64895
10/06/2013 220.79p 221.00p 218.50p 221.00p 17925
07/06/2013 221.00p 221.00p 218.50p 220.50p 35322
06/06/2013 218.00p 220.50p 218.00p 218.00p 25041
05/06/2013 222.00p 224.25p 218.00p 218.00p 45743
04/06/2013 223.50p 224.49p 223.00p 224.25p 21113
03/06/2013 224.00p 224.25p 221.00p 223.50p 56898
31/05/2013 225.00p 225.75p 222.50p 225.75p 86489
30/05/2013 227.00p 228.00p 224.51p 228.00p 41281
29/05/2013 226.00p 227.87p 224.51p 226.00p 41319
28/05/2013 226.50p 227.87p 223.62p 227.87p 73812
24/05/2013 225.00p 225.99p 222.50p 223.62p 66752
23/05/2013 223.50p 226.00p 222.01p 223.25p 60194
22/05/2013 226.00p 228.00p 225.75p 227.50p 126879
21/05/2013 226.00p 226.00p 224.90p 226.00p 48650
20/05/2013 224.00p 225.75p 223.01p 224.87p 39624
17/05/2013 223.99p 223.99p 222.24p 223.50p 18010
16/05/2013 222.50p 223.49p 221.01p 222.75p 34396
15/05/2013 223.00p 223.00p 221.51p 221.88p 72309
14/05/2013 220.00p 223.50p 220.00p 221.37p 140964
13/05/2013 221.00p 223.25p 219.64p 220.00p 54437
10/05/2013 220.75p 223.39p 219.51p 223.25p 42451
09/05/2013 219.00p 220.39p 219.00p 220.37p 32267
08/05/2013 220.00p 220.37p 219.00p 220.37p 24697
07/05/2013 216.50p 220.00p 216.01p 219.00p 61454
03/05/2013 216.50p 218.01p 215.00p 217.00p 63328
02/05/2013 217.50p 217.75p 214.25p 214.25p 69042
01/05/2013 216.00p 217.75p 215.01p 217.75p 10233
30/04/2013 218.00p 218.00p 215.01p 217.75p 31436
29/04/2013 216.50p 217.25p 214.01p 217.25p 73105
26/04/2013 214.00p 215.94p 213.95p 215.63p 24543
25/04/2013 215.75p 216.89p 214.50p 214.50p 35592
24/04/2013 213.50p 218.00p 213.50p 216.50p 49927
23/04/2013 213.00p 215.00p 211.01p 214.88p 27158
22/04/2013 212.46p 212.46p 211.00p 212.00p 34042
19/04/2013 212.25p 212.25p 209.00p 210.50p 43404
18/04/2013 211.00p 212.12p 208.51p 210.25p 43982
17/04/2013 215.00p 215.00p 211.00p 211.50p 71326
16/04/2013 214.47p 215.75p 213.50p 215.00p 32268
15/04/2013 214.50p 217.25p 213.00p 214.50p 37445
12/04/2013 216.10p 217.50p 215.10p 216.75p 21623
11/04/2013 218.00p 218.13p 216.01p 217.00p 58309
10/04/2013 216.50p 217.50p 213.01p 217.50p 104356
09/04/2013 214.50p 214.74p 213.51p 214.50p 24992
08/04/2013 214.50p 214.50p 212.00p 214.50p 66460
05/04/2013 216.00p 217.00p 212.00p 214.00p 81860
04/04/2013 219.25p 220.56p 217.00p 217.00p 82799
03/04/2013 219.00p 220.75p 219.00p 219.50p 57428
02/04/2013 219.00p 220.50p 217.00p 220.13p 185092
28/03/2013 218.50p 219.00p 217.01p 219.00p 141710
27/03/2013 220.50p 220.50p 217.00p 217.75p 64425
26/03/2013 220.50p 221.99p 218.50p 218.50p 70588
25/03/2013 224.50p 227.00p 220.50p 220.50p 149698
22/03/2013 224.00p 224.50p 222.50p 224.50p 106984
21/03/2013 225.50p 227.49p 224.50p 226.50p 69101
20/03/2013 225.00p 227.38p 224.50p 227.38p 89402
19/03/2013 227.75p 227.75p 223.01p 224.75p 98775
18/03/2013 226.00p 228.50p 225.58p 228.00p 170474
15/03/2013 228.00p 231.25p 227.50p 231.25p 75711
14/03/2013 228.00p 229.50p 226.75p 228.75p 97976
13/03/2013 228.75p 229.69p 226.00p 226.75p 83247
12/03/2013 230.00p 230.00p 228.50p 228.50p 98510
11/03/2013 229.50p 229.50p 228.00p 229.50p 80056
08/03/2013 226.50p 229.49p 226.50p 228.75p 92495
07/03/2013 227.50p 227.82p 225.00p 225.00p 72921
06/03/2013 226.50p 227.00p 225.00p 227.00p 63367
05/03/2013 223.00p 226.00p 220.01p 226.00p 52300
04/03/2013 220.50p 220.50p 219.01p 220.50p 31695
01/03/2013 223.50p 223.50p 219.00p 220.00p 52801
28/02/2013 222.50p 225.00p 221.12p 223.50p 127481
27/02/2013 221.50p 221.75p 218.13p 221.75p 336349
26/02/2013 225.50p 226.00p 217.25p 218.13p 117747
25/02/2013 218.25p 228.00p 218.25p 226.00p 196859
22/02/2013 218.00p 221.83p 218.00p 219.50p 27040
21/02/2013 221.50p 223.75p 218.00p 218.00p 110656
20/02/2013 222.00p 224.00p 220.01p 223.75p 87302
19/02/2013 218.50p 220.37p 217.00p 220.37p 114980
18/02/2013 219.00p 219.00p 215.50p 217.00p 30142
15/02/2013 216.25p 218.50p 215.25p 217.25p 67684
14/02/2013 216.25p 219.00p 215.00p 217.00p 53274
13/02/2013 217.50p 219.00p 213.51p 219.00p 31814
12/02/2013 214.00p 216.00p 213.65p 216.00p 305395
11/02/2013 214.00p 215.50p 213.00p 215.50p 44002
08/02/2013 215.50p 215.50p 211.76p 213.00p 28755
07/02/2013 218.50p 218.50p 211.50p 213.75p 45282
06/02/2013 217.00p 218.50p 214.25p 216.00p 152302
05/02/2013 214.75p 217.00p 211.00p 216.50p 52398
04/02/2013 217.00p 217.00p 211.00p 211.00p 85469
01/02/2013 216.50p 216.50p 214.26p 215.63p 126669
31/01/2013 213.25p 216.25p 213.00p 214.50p 33635
30/01/2013 215.50p 216.44p 214.00p 214.37p 89067
29/01/2013 213.50p 215.50p 213.25p 215.50p 115683
28/01/2013 211.50p 213.50p 210.00p 213.50p 279972
25/01/2013 210.25p 210.50p 207.01p 210.00p 314226
24/01/2013 205.75p 209.00p 205.01p 207.75p 186005
23/01/2013 205.50p 206.75p 205.25p 205.75p 60555
22/01/2013 206.50p 207.55p 204.75p 205.75p 84929
21/01/2013 203.75p 207.25p 202.99p 206.50p 109177
18/01/2013 202.75p 203.00p 200.01p 202.75p 98098
17/01/2013 202.00p 202.25p 200.26p 202.25p 189780
16/01/2013 202.75p 202.75p 199.50p 200.38p 157978

*Close Price adjusted for both dividends and splits