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
27/08/2010 156.50p 159.00p 156.50p 159.00p 48520
26/08/2010 157.50p 158.00p 156.25p 157.25p 57307
25/08/2010 158.00p 158.50p 155.25p 156.50p 42202
24/08/2010 157.00p 159.00p 156.00p 157.50p 46419
23/08/2010 162.00p 162.00p 160.85p 161.00p 41048
20/08/2010 161.50p 162.15p 160.60p 161.25p 22529
19/08/2010 163.50p 164.40p 162.00p 162.50p 113586
18/08/2010 162.00p 163.50p 162.00p 163.50p 14169
17/08/2010 162.50p 164.00p 161.75p 163.25p 120648
16/08/2010 161.00p 162.00p 160.10p 161.50p 35231
13/08/2010 163.50p 163.50p 160.25p 160.25p 33765
12/08/2010 163.00p 164.75p 161.10p 162.25p 20303
11/08/2010 165.50p 166.00p 162.00p 162.50p 106030
10/08/2010 167.00p 167.25p 166.25p 167.00p 19671
09/08/2010 168.50p 168.50p 167.25p 168.50p 33717
06/08/2010 168.00p 169.00p 165.50p 165.50p 55101
05/08/2010 167.00p 168.00p 166.50p 167.00p 55591
04/08/2010 165.00p 167.00p 165.00p 165.50p 28167
03/08/2010 166.00p 166.50p 165.00p 165.00p 41400
02/08/2010 165.00p 167.00p 164.00p 165.75p 16486
30/07/2010 165.00p 167.00p 163.50p 165.00p 53685
29/07/2010 167.00p 167.00p 166.41p 166.75p 4256
28/07/2010 166.00p 166.24p 164.50p 164.50p 205777
27/07/2010 165.50p 167.90p 165.50p 166.00p 56161
26/07/2010 164.00p 166.15p 164.00p 165.25p 44478
23/07/2010 165.50p 165.50p 164.00p 164.00p 55887
22/07/2010 162.00p 165.00p 160.87p 164.00p 65686
21/07/2010 161.50p 162.25p 160.50p 161.50p 34118
20/07/2010 162.00p 162.99p 158.50p 160.00p 82593
19/07/2010 160.00p 163.40p 160.00p 161.50p 34973
16/07/2010 164.50p 164.50p 160.10p 160.75p 34659
15/07/2010 163.50p 164.00p 161.65p 163.25p 25280
14/07/2010 164.00p 164.99p 163.00p 163.75p 24333
13/07/2010 162.50p 163.99p 161.50p 163.50p 89242
12/07/2010 160.00p 162.00p 160.00p 162.00p 18363
09/07/2010 161.00p 162.00p 160.50p 162.00p 28873
08/07/2010 160.00p 160.70p 160.00p 160.50p 30001
07/07/2010 153.00p 157.50p 153.00p 157.50p 48957
06/07/2010 153.50p 156.00p 152.25p 155.75p 42912
05/07/2010 152.75p 153.39p 150.51p 151.25p 4730
02/07/2010 153.00p 153.50p 151.51p 152.75p 94354
01/07/2010 150.00p 152.50p 150.00p 152.00p 151502
30/06/2010 152.00p 154.00p 152.00p 153.50p 34818
29/06/2010 153.00p 153.25p 152.00p 153.00p 115348
28/06/2010 157.00p 157.40p 155.01p 156.50p 63206
25/06/2010 157.00p 165.00p 157.00p 157.50p 24260
24/06/2010 160.00p 160.00p 157.50p 157.50p 146934
23/06/2010 161.00p 161.50p 160.70p 161.00p 26142
22/06/2010 164.50p 164.50p 162.75p 163.50p 41026
21/06/2010 165.00p 165.90p 164.50p 165.75p 116699
18/06/2010 162.25p 163.40p 162.25p 163.00p 29007
17/06/2010 163.00p 163.50p 162.00p 162.25p 12371
16/06/2010 163.00p 163.00p 161.50p 161.50p 36596
15/06/2010 160.50p 162.50p 159.30p 162.50p 28938
14/06/2010 160.00p 161.50p 160.00p 160.75p 36754
11/06/2010 158.50p 159.00p 151.00p 159.00p 98585
10/06/2010 154.00p 157.00p 153.55p 156.75p 154137
09/06/2010 154.00p 154.75p 152.50p 154.00p 47929
08/06/2010 151.00p 152.00p 150.00p 152.00p 76524
07/06/2010 153.00p 153.00p 151.10p 151.75p 24505
04/06/2010 158.50p 159.50p 153.35p 154.00p 58870
03/06/2010 158.00p 159.50p 158.00p 159.00p 32059
02/06/2010 155.50p 156.50p 152.50p 156.00p 44137
01/06/2010 155.00p 158.25p 153.50p 157.00p 62216
28/05/2010 157.50p 159.90p 156.50p 158.75p 23591
27/05/2010 154.50p 157.25p 154.50p 157.25p 19773
26/05/2010 153.50p 153.50p 152.26p 152.50p 13667
25/05/2010 151.00p 152.00p 150.74p 151.25p 56320
24/05/2010 158.50p 159.00p 154.75p 158.00p 68604
21/05/2010 156.50p 159.70p 154.75p 157.00p 41590
20/05/2010 163.50p 163.50p 158.50p 158.50p 12028
19/05/2010 164.50p 165.74p 161.55p 163.00p 52026
18/05/2010 168.00p 168.25p 166.25p 166.25p 42935
17/05/2010 167.00p 167.00p 163.24p 166.00p 21730
14/05/2010 168.00p 171.70p 166.00p 166.00p 39020
13/05/2010 169.00p 171.70p 169.00p 170.50p 27247
12/05/2010 169.00p 171.50p 166.50p 170.75p 132771
11/05/2010 165.50p 169.60p 165.00p 166.75p 47811
10/05/2010 162.00p 172.00p 162.00p 172.00p 100748
07/05/2010 163.00p 164.33p 157.50p 157.50p 71979
06/05/2010 167.00p 167.75p 163.85p 167.00p 123890
05/05/2010 171.50p 171.50p 165.00p 166.00p 50666
04/05/2010 174.50p 177.20p 172.10p 173.50p 48162
30/04/2010 177.00p 177.35p 176.00p 176.50p 28706
29/04/2010 173.25p 176.25p 172.90p 176.25p 123906
28/04/2010 174.00p 176.80p 170.85p 175.75p 132240
27/04/2010 179.00p 181.00p 177.25p 177.25p 41539
26/04/2010 179.50p 181.40p 178.65p 180.25p 35336
23/04/2010 179.00p 180.00p 178.50p 178.50p 22376
22/04/2010 180.00p 180.00p 177.25p 178.00p 78747
21/04/2010 183.50p 183.50p 181.00p 182.75p 26356
20/04/2010 183.00p 183.50p 180.00p 183.25p 25867
19/04/2010 180.00p 183.00p 180.00p 181.75p 24430
16/04/2010 185.25p 186.00p 181.50p 181.50p 92668
15/04/2010 186.00p 186.00p 182.85p 185.25p 30554
14/04/2010 185.00p 186.00p 183.15p 186.00p 23955
13/04/2010 183.50p 184.75p 182.55p 184.50p 62169
12/04/2010 183.00p 184.00p 182.00p 182.25p 52992
09/04/2010 182.00p 182.50p 180.35p 180.50p 6411
08/04/2010 180.00p 182.50p 179.50p 180.75p 25608
07/04/2010 183.00p 183.00p 181.00p 182.50p 32994
06/04/2010 184.00p 184.00p 181.00p 181.00p 45073
01/04/2010 184.00p 184.00p 180.65p 182.00p 62104
31/03/2010 182.50p 183.50p 180.00p 182.50p 125636
30/03/2010 180.50p 184.00p 180.50p 181.50p 54950
29/03/2010 181.00p 183.50p 181.00p 182.75p 112542
26/03/2010 182.00p 183.00p 181.01p 182.00p 75802
25/03/2010 179.00p 184.00p 178.00p 184.00p 135757
24/03/2010 179.00p 180.00p 178.00p 180.00p 78189
23/03/2010 177.00p 179.00p 177.00p 178.00p 103899
22/03/2010 177.00p 178.25p 176.45p 177.75p 123817
19/03/2010 177.50p 179.00p 177.50p 179.00p 56698
18/03/2010 177.50p 178.50p 177.50p 178.50p 153181
17/03/2010 177.50p 180.00p 177.15p 180.00p 51630
16/03/2010 178.50p 179.00p 177.00p 179.00p 114518
15/03/2010 177.25p 178.40p 177.05p 177.25p 46466
12/03/2010 178.00p 178.50p 177.30p 178.25p 37658
11/03/2010 177.25p 178.00p 177.25p 178.00p 63364
10/03/2010 177.00p 178.00p 177.00p 178.00p 52506
09/03/2010 176.00p 176.75p 175.50p 176.25p 137331
08/03/2010 174.00p 175.75p 173.25p 175.25p 42645
05/03/2010 173.50p 175.00p 172.60p 175.00p 57761
04/03/2010 171.00p 173.25p 171.00p 172.75p 90254
03/03/2010 171.50p 171.65p 169.25p 171.50p 91044
02/03/2010 169.50p 174.50p 169.25p 170.00p 61307
01/03/2010 166.00p 168.00p 166.00p 168.00p 38365
26/02/2010 163.00p 164.00p 161.75p 164.00p 39322
25/02/2010 161.50p 162.15p 161.50p 161.50p 39303
24/02/2010 161.00p 162.50p 160.75p 162.50p 64427
23/02/2010 163.00p 163.00p 161.75p 161.75p 37019
22/02/2010 163.00p 164.00p 160.65p 163.25p 22595
19/02/2010 161.50p 163.00p 161.50p 163.00p 43787
18/02/2010 162.00p 162.00p 160.10p 161.50p 30594
17/02/2010 160.00p 160.90p 158.15p 160.00p 22840
16/02/2010 156.75p 159.00p 156.12p 159.00p 30298
15/02/2010 155.00p 155.75p 154.53p 155.75p 26997
12/02/2010 156.00p 156.45p 154.26p 155.75p 26136
11/02/2010 157.00p 157.50p 156.38p 156.50p 53084
10/02/2010 155.25p 157.00p 155.25p 157.00p 5229
09/02/2010 157.50p 158.00p 155.80p 157.00p 11771
08/02/2010 155.00p 157.00p 155.00p 156.75p 42176
05/02/2010 156.50p 157.75p 154.50p 154.50p 62507
04/02/2010 163.00p 163.60p 157.00p 158.00p 76414
03/02/2010 166.25p 166.25p 162.50p 164.50p 104768
02/02/2010 163.75p 165.00p 163.50p 164.75p 30245
01/02/2010 162.00p 163.00p 162.00p 162.75p 22199
29/01/2010 164.25p 164.25p 161.35p 163.25p 14843
28/01/2010 162.25p 164.50p 162.00p 163.00p 28438
27/01/2010 163.50p 163.50p 161.10p 161.75p 6455
26/01/2010 163.50p 163.75p 161.75p 163.50p 40386
25/01/2010 163.75p 165.50p 163.50p 163.50p 25508
22/01/2010 167.75p 168.00p 165.25p 166.00p 5167
21/01/2010 168.50p 171.00p 167.50p 167.75p 31271
20/01/2010 170.75p 172.25p 169.75p 171.00p 47968
19/01/2010 170.25p 174.25p 170.25p 172.75p 42200
18/01/2010 171.25p 172.25p 170.30p 172.25p 43714
15/01/2010 173.25p 174.49p 170.30p 172.25p 56139
14/01/2010 174.00p 174.25p 173.00p 174.25p 14089
13/01/2010 172.75p 174.00p 172.75p 174.00p 17803
12/01/2010 177.00p 177.00p 173.35p 175.25p 13445
11/01/2010 177.00p 177.00p 175.00p 175.75p 42960
08/01/2010 175.00p 176.50p 173.35p 175.00p 13557
07/01/2010 174.75p 175.99p 172.85p 175.00p 7125
06/01/2010 173.75p 175.75p 173.00p 174.75p 22917
05/01/2010 173.50p 175.15p 171.75p 173.75p 16575
04/01/2010 174.50p 174.50p 171.05p 173.50p 5218
31/12/2009 172.25p 173.75p 171.00p 172.25p 7614
30/12/2009 170.50p 173.75p 170.50p 172.25p 845
29/12/2009 173.00p 173.00p 171.50p 172.75p 7986
24/12/2009 171.00p 171.00p 170.30p 170.75p 6844
23/12/2009 169.00p 169.88p 169.00p 169.50p 13387
22/12/2009 169.00p 169.65p 166.80p 168.25p 6141
21/12/2009 167.25p 167.75p 166.55p 167.75p 14641
18/12/2009 169.00p 169.00p 166.91p 167.25p 24016
17/12/2009 170.50p 170.50p 167.50p 168.00p 16187
16/12/2009 171.00p 172.00p 168.50p 169.75p 43736
15/12/2009 167.25p 171.85p 167.25p 168.75p 39287
14/12/2009 170.50p 172.75p 170.50p 170.75p 234808
11/12/2009 174.75p 174.75p 170.00p 170.25p 48698
10/12/2009 174.00p 175.75p 172.25p 174.00p 174964
09/12/2009 173.00p 175.00p 172.00p 173.00p 130838
08/12/2009 172.00p 173.50p 172.00p 173.25p 41967
07/12/2009 173.00p 174.25p 170.50p 174.25p 77847
04/12/2009 170.50p 172.50p 170.24p 172.00p 12342
03/12/2009 169.00p 171.00p 169.00p 169.00p 22445
02/12/2009 168.50p 170.25p 167.25p 169.50p 6953172
01/12/2009 167.00p 168.50p 166.50p 168.50p 94618
30/11/2009 165.00p 166.25p 164.00p 166.25p 54486
27/11/2009 164.00p 165.75p 163.00p 165.50p 25695
26/11/2009 166.00p 166.00p 164.00p 164.00p 44750
25/11/2009 165.00p 169.00p 165.00p 168.00p 8019
24/11/2009 165.50p 168.25p 165.50p 166.50p 30382
23/11/2009 167.50p 168.50p 165.25p 168.00p 26833
20/11/2009 166.00p 167.00p 165.50p 166.25p 37524
19/11/2009 167.00p 167.30p 165.00p 165.00p 15715
18/11/2009 169.00p 169.50p 167.55p 168.50p 22697
17/11/2009 168.00p 172.32p 168.00p 169.00p 14466
16/11/2009 169.50p 170.50p 169.00p 170.00p 57229
13/11/2009 169.00p 169.00p 166.54p 169.00p 21438
12/11/2009 169.50p 170.00p 168.10p 168.75p 54703

*Close Price adjusted for both dividends and splits