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
07/02/2024 577.00p 584.00p 570.00p 577.00p 58976
06/02/2024 579.00p 580.00p 571.00p 578.00p 76258
05/02/2024 574.00p 579.00p 563.00p 575.00p 86092
02/02/2024 575.00p 575.00p 564.99p 573.00p 89572
01/02/2024 559.00p 571.00p 558.00p 569.00p 87085
31/01/2024 563.00p 569.00p 558.00p 569.00p 85588
30/01/2024 556.00p 567.00p 556.00p 566.00p 102513
29/01/2024 559.00p 563.00p 556.00p 562.00p 84906
26/01/2024 554.00p 562.00p 550.00p 560.00p 89095
25/01/2024 548.00p 555.00p 548.00p 552.00p 59070
24/01/2024 550.00p 553.00p 545.00p 553.00p 76308
23/01/2024 545.00p 549.64p 544.00p 544.00p 202736
22/01/2024 546.00p 549.21p 542.00p 547.00p 401765
19/01/2024 544.00p 548.00p 540.00p 540.00p 65464
18/01/2024 542.00p 546.00p 529.00p 541.00p 503821
17/01/2024 531.00p 542.00p 527.00p 534.00p 83950
16/01/2024 541.00p 549.00p 540.00p 542.00p 91917
15/01/2024 548.00p 552.00p 542.05p 549.00p 94575
12/01/2024 546.00p 550.80p 544.57p 549.00p 75791
11/01/2024 549.00p 553.00p 541.00p 546.00p 156349
10/01/2024 541.00p 549.00p 541.00p 549.00p 66308
09/01/2024 548.00p 548.00p 537.00p 545.00p 31443
08/01/2024 536.00p 547.00p 536.00p 543.00p 65960
05/01/2024 546.00p 547.00p 540.00p 540.00p 57754
04/01/2024 553.00p 554.00p 543.30p 551.00p 41588
03/01/2024 556.00p 569.00p 547.58p 549.00p 135246
02/01/2024 555.00p 568.00p 555.00p 558.00p 98110
29/12/2023 560.00p 566.19p 553.00p 566.00p 21072
28/12/2023 554.00p 564.00p 552.00p 563.00p 60811
27/12/2023 564.00p 565.00p 555.00p 563.00p 38889
22/12/2023 560.00p 564.00p 556.00p 562.00p 81669
21/12/2023 561.00p 562.00p 551.00p 559.00p 74607
20/12/2023 559.00p 562.00p 552.00p 561.00p 157220
19/12/2023 553.00p 559.00p 549.37p 557.00p 109871
18/12/2023 553.00p 556.00p 547.86p 556.00p 61168
15/12/2023 548.00p 555.17p 545.50p 549.00p 178476
14/12/2023 547.00p 553.00p 542.00p 551.00p 158523
13/12/2023 539.00p 543.00p 532.00p 539.00p 184017
12/12/2023 537.00p 540.00p 527.00p 540.00p 150883
11/12/2023 533.00p 538.00p 529.41p 536.00p 149968
08/12/2023 533.00p 538.00p 528.70p 538.00p 43994
07/12/2023 524.00p 537.00p 522.00p 528.00p 77144
06/12/2023 527.00p 534.00p 522.00p 534.00p 98055
05/12/2023 515.00p 531.00p 515.00p 526.00p 87194
04/12/2023 523.00p 529.00p 519.00p 527.00p 39532
01/12/2023 527.00p 531.00p 527.00p 528.00p 69212
30/11/2023 521.00p 529.00p 520.00p 525.00p 87572
29/11/2023 523.00p 529.00p 522.00p 525.00p 98949
28/11/2023 528.00p 530.00p 514.00p 524.00p 108064
27/11/2023 530.00p 531.00p 521.07p 531.00p 137188
24/11/2023 527.00p 530.00p 519.64p 530.00p 45191
23/11/2023 515.00p 531.00p 515.00p 529.00p 53905
22/11/2023 525.00p 530.00p 517.90p 528.00p 137973
21/11/2023 528.00p 528.00p 525.00p 526.00p 44296
20/11/2023 527.00p 529.00p 523.48p 529.00p 98793
17/11/2023 524.00p 527.00p 523.00p 524.00p 43973
16/11/2023 520.00p 520.00p 513.10p 520.00p 102947
15/11/2023 510.00p 528.00p 510.00p 522.00p 135681
14/11/2023 509.00p 523.00p 502.00p 523.00p 128491
13/11/2023 503.00p 509.00p 499.00p 507.00p 167602
10/11/2023 492.00p 504.00p 492.00p 504.00p 81553
09/11/2023 486.50p 506.00p 486.50p 506.00p 176481
08/11/2023 483.00p 498.00p 483.00p 498.00p 147593
07/11/2023 494.00p 494.00p 484.50p 492.50p 94593
06/11/2023 490.00p 494.00p 488.50p 493.50p 71613
03/11/2023 494.00p 494.00p 484.50p 493.00p 62250
02/11/2023 474.50p 492.00p 474.50p 491.00p 173620
01/11/2023 472.50p 475.00p 466.66p 473.00p 134864
31/10/2023 462.00p 473.00p 460.00p 471.00p 138177
30/10/2023 467.50p 469.08p 465.00p 467.50p 114046
27/10/2023 467.50p 467.50p 458.50p 466.00p 51976
26/10/2023 457.50p 469.00p 457.50p 467.50p 105854
25/10/2023 465.50p 471.62p 457.50p 468.00p 175447
24/10/2023 468.50p 472.50p 467.00p 470.00p 40915
23/10/2023 472.50p 485.00p 467.00p 467.00p 70844
20/10/2023 480.00p 486.50p 470.20p 470.50p 82354
19/10/2023 484.50p 486.00p 480.93p 484.00p 85414
18/10/2023 496.00p 496.00p 485.00p 487.00p 83550
17/10/2023 493.50p 502.00p 489.00p 495.00p 152721
16/10/2023 492.50p 499.50p 490.62p 495.00p 91545
13/10/2023 492.50p 499.48p 492.00p 495.00p 150132
12/10/2023 501.00p 507.00p 500.00p 500.00p 37977
11/10/2023 499.00p 501.00p 490.50p 499.00p 27120
10/10/2023 496.00p 505.00p 484.50p 505.00p 113346
09/10/2023 500.00p 500.00p 488.40p 491.00p 215698
06/10/2023 489.00p 498.50p 486.00p 492.00p 24175
05/10/2023 490.50p 495.00p 485.00p 488.00p 52875
04/10/2023 485.00p 490.00p 484.00p 488.50p 89257
03/10/2023 488.50p 496.00p 488.00p 488.00p 44500
02/10/2023 501.00p 501.00p 493.00p 493.00p 40772
29/09/2023 493.50p 504.00p 493.50p 499.00p 57868
28/09/2023 494.50p 502.00p 490.78p 492.00p 83579
27/09/2023 499.00p 504.00p 494.00p 494.00p 48311
26/09/2023 510.00p 510.00p 499.00p 499.00p 34508
25/09/2023 509.00p 513.00p 502.00p 502.00p 63128
22/09/2023 509.00p 513.00p 509.00p 511.00p 62223
21/09/2023 510.00p 516.00p 510.00p 514.00p 47563
20/09/2023 521.00p 525.00p 514.24p 517.00p 67494
19/09/2023 517.00p 518.50p 510.86p 512.00p 55380
18/09/2023 520.00p 531.00p 514.00p 514.00p 54773
15/09/2023 527.00p 531.00p 525.00p 531.00p 188117
14/09/2023 515.00p 529.00p 514.00p 529.00p 159694
13/09/2023 518.00p 523.09p 515.00p 515.00p 131692
12/09/2023 526.00p 529.00p 520.38p 523.00p 77139
11/09/2023 517.00p 531.00p 517.00p 527.00p 82103
08/09/2023 521.00p 526.00p 518.05p 526.00p 69482
07/09/2023 530.00p 530.00p 517.00p 524.00p 59481
06/09/2023 524.00p 529.00p 521.60p 527.00p 59770
05/09/2023 524.00p 533.00p 517.00p 527.00p 94628
04/09/2023 527.00p 532.00p 524.00p 525.00p 75967
01/09/2023 523.00p 527.00p 520.08p 527.00p 34150
31/08/2023 529.00p 529.00p 513.00p 527.00p 91949
30/08/2023 524.00p 530.00p 512.00p 524.00p 168608
29/08/2023 522.00p 529.00p 519.00p 524.00p 99876
25/08/2023 515.00p 522.03p 513.00p 515.00p 46922
24/08/2023 526.00p 527.00p 516.00p 520.00p 77627
23/08/2023 513.00p 522.00p 513.00p 520.00p 113262
22/08/2023 518.00p 525.00p 512.40p 513.00p 78250
21/08/2023 519.00p 525.48p 511.30p 512.00p 63588
18/08/2023 521.00p 521.00p 513.44p 514.00p 122870
17/08/2023 530.00p 544.00p 521.00p 521.00p 69749
16/08/2023 540.00p 552.00p 531.00p 531.00p 55759
15/08/2023 540.00p 555.00p 532.40p 533.00p 71154
14/08/2023 543.00p 553.75p 539.00p 539.00p 76978
11/08/2023 545.00p 549.52p 541.00p 541.00p 34925
10/08/2023 549.00p 556.30p 549.00p 552.00p 85169
09/08/2023 554.00p 554.00p 543.84p 553.00p 108973
08/08/2023 541.00p 549.00p 535.00p 549.00p 85090
07/08/2023 542.00p 545.00p 535.00p 544.00p 53510
04/08/2023 534.00p 544.00p 533.00p 544.00p 74558
03/08/2023 535.00p 541.00p 530.00p 541.00p 53310
02/08/2023 541.00p 546.00p 537.00p 541.00p 63921
01/08/2023 554.00p 554.00p 543.00p 548.00p 56249
31/07/2023 538.00p 553.00p 538.00p 551.00p 57145
28/07/2023 553.00p 553.00p 537.00p 545.00p 49300
27/07/2023 542.00p 545.00p 531.00p 545.00p 49952
26/07/2023 536.00p 540.25p 531.50p 532.00p 119488
25/07/2023 531.00p 548.00p 531.00p 541.00p 72328
24/07/2023 530.00p 547.50p 530.00p 547.00p 49937
21/07/2023 546.00p 551.00p 540.00p 544.00p 106157
20/07/2023 544.00p 551.00p 537.00p 548.00p 136696
19/07/2023 543.00p 552.00p 539.91p 551.00p 136091
18/07/2023 538.00p 543.00p 531.00p 539.00p 32825
17/07/2023 535.00p 542.00p 528.50p 539.00p 83514
14/07/2023 530.00p 544.00p 530.00p 540.00p 38545
13/07/2023 530.00p 537.00p 520.00p 536.00p 52486
12/07/2023 523.00p 536.00p 516.51p 536.00p 74750
11/07/2023 519.00p 528.00p 512.00p 523.00p 79352
10/07/2023 511.00p 520.00p 511.00p 516.00p 53608
07/07/2023 513.00p 516.10p 511.40p 512.00p 51370
06/07/2023 525.00p 534.00p 511.00p 511.00p 203752
05/07/2023 527.00p 541.00p 527.00p 530.00p 61514
04/07/2023 535.00p 538.00p 530.00p 534.00p 43582
03/07/2023 531.00p 540.00p 531.00p 536.00p 146215
30/06/2023 526.00p 543.00p 526.00p 539.00p 42275
29/06/2023 527.00p 539.10p 527.00p 533.00p 114714
28/06/2023 528.00p 540.00p 523.72p 540.00p 114478
27/06/2023 523.00p 538.00p 519.00p 521.00p 76433
26/06/2023 521.00p 532.00p 517.00p 520.00p 69585
23/06/2023 522.00p 526.60p 517.00p 525.00p 73893
22/06/2023 530.00p 531.00p 522.00p 526.00p 60753
21/06/2023 534.00p 536.34p 532.00p 532.00p 65089
20/06/2023 533.00p 541.00p 532.00p 534.00p 50099
19/06/2023 550.00p 550.00p 533.00p 537.00p 81714
16/06/2023 544.00p 555.00p 544.00p 548.00p 130712
15/06/2023 553.00p 553.00p 539.00p 546.00p 62943
14/06/2023 548.00p 552.91p 548.00p 550.00p 196151
13/06/2023 545.00p 555.00p 541.00p 549.00p 116967
12/06/2023 542.00p 549.00p 540.17p 549.00p 48820
09/06/2023 537.00p 541.50p 530.00p 537.00p 43906
08/06/2023 539.00p 549.80p 533.00p 537.00p 47860
07/06/2023 548.00p 554.00p 537.00p 540.00p 122590
06/06/2023 544.00p 548.00p 539.00p 547.00p 89290
05/06/2023 544.00p 553.00p 537.90p 547.00p 54038
02/06/2023 545.00p 547.00p 537.94p 547.00p 71747
01/06/2023 536.00p 545.00p 534.00p 538.00p 31239
31/05/2023 540.00p 540.00p 534.75p 535.00p 105038
30/05/2023 543.00p 552.00p 540.00p 542.00p 97475
26/05/2023 549.00p 550.00p 538.00p 544.00p 197027
25/05/2023 551.00p 551.00p 538.00p 540.00p 112999
24/05/2023 558.00p 558.00p 545.00p 545.00p 1874571
23/05/2023 564.00p 566.00p 556.00p 560.00p 90971
22/05/2023 557.00p 565.00p 554.00p 563.00p 118733
19/05/2023 553.00p 560.00p 549.03p 557.00p 301653
18/05/2023 544.00p 553.00p 544.00p 552.00p 65535
17/05/2023 539.00p 544.96p 536.00p 544.00p 55914
16/05/2023 549.00p 549.00p 540.00p 545.00p 64892
15/05/2023 545.00p 547.00p 540.00p 545.00p 51477
12/05/2023 547.00p 548.00p 543.00p 544.00p 51924
11/05/2023 532.00p 548.00p 532.00p 546.00p 47902
10/05/2023 532.00p 540.00p 530.00p 539.00p 71862
09/05/2023 531.00p 544.00p 529.00p 535.00p 85783
05/05/2023 536.00p 543.10p 531.50p 539.00p 90035
04/05/2023 546.00p 546.00p 533.00p 533.00p 48451
03/05/2023 539.00p 545.90p 535.22p 540.00p 54345
02/05/2023 535.00p 539.00p 535.00p 536.00p 96112
28/04/2023 535.00p 538.74p 534.00p 535.00p 33206
27/04/2023 531.00p 538.00p 525.00p 537.00p 86535
26/04/2023 531.00p 540.00p 524.00p 532.00p 89585
25/04/2023 532.00p 539.50p 528.07p 535.00p 133586

*Close Price adjusted for both dividends and splits