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
20/10/2009 178.50p 178.50p 178.25p 178.25p 9459
19/10/2009 179.00p 179.00p 178.50p 178.50p 6478
16/10/2009 179.50p 179.50p 178.25p 179.00p 11912
15/10/2009 183.00p 183.00p 180.00p 180.50p 61556
14/10/2009 179.00p 183.00p 179.00p 183.00p 51977
13/10/2009 179.00p 179.00p 177.75p 177.75p 11862
12/10/2009 175.00p 179.00p 175.00p 179.00p 66807
09/10/2009 172.50p 173.50p 172.50p 173.50p 17523
08/10/2009 172.00p 174.00p 172.00p 174.00p 49580
07/10/2009 169.75p 171.00p 169.75p 171.00p 16826
06/10/2009 170.00p 170.00p 169.75p 169.75p 23961
05/10/2009 168.00p 168.50p 168.00p 168.50p 19647
02/10/2009 168.00p 168.00p 168.00p 168.00p 28549
01/10/2009 170.00p 171.00p 170.00p 171.00p 24649
30/09/2009 173.50p 174.50p 171.00p 171.00p 92171
29/09/2009 173.00p 173.00p 172.50p 172.50p 26817
28/09/2009 170.50p 173.00p 168.00p 173.00p 111279
25/09/2009 169.00p 169.75p 169.00p 169.75p 68401
24/09/2009 169.50p 169.50p 169.00p 169.00p 16186
23/09/2009 168.50p 169.50p 168.50p 169.50p 7817
22/09/2009 165.75p 170.00p 165.75p 170.00p 23794
21/09/2009 165.00p 167.50p 165.00p 167.50p 47697

*Close Price adjusted for both dividends and splits