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
07/07/2022 433.50p 433.77p 423.76p 431.00p 65418
06/07/2022 426.50p 431.75p 419.78p 430.50p 77311
05/07/2022 426.50p 430.84p 418.00p 418.00p 72428
04/07/2022 426.00p 430.00p 423.37p 430.00p 26855
01/07/2022 429.00p 431.50p 419.31p 426.00p 46084
30/06/2022 430.50p 431.00p 416.00p 428.50p 82231
29/06/2022 431.00p 435.62p 424.04p 435.50p 71454
28/06/2022 440.00p 442.21p 432.34p 438.50p 76642
27/06/2022 432.00p 439.00p 424.00p 439.00p 40318
24/06/2022 410.00p 436.00p 410.00p 434.00p 124575
23/06/2022 419.50p 424.00p 413.68p 423.00p 68783
22/06/2022 415.50p 422.00p 410.50p 420.00p 54146
21/06/2022 430.00p 433.50p 417.58p 418.50p 73750
20/06/2022 417.00p 422.73p 410.10p 422.00p 67789
17/06/2022 421.00p 426.50p 410.76p 419.00p 134107
16/06/2022 430.50p 430.50p 411.24p 415.50p 68618
15/06/2022 427.00p 434.00p 420.92p 430.00p 166130
14/06/2022 431.50p 442.70p 421.00p 426.00p 212884
13/06/2022 430.50p 440.00p 425.50p 437.50p 105213
10/06/2022 450.50p 462.00p 438.50p 440.00p 74076
09/06/2022 462.50p 471.07p 452.00p 453.00p 115457
08/06/2022 464.00p 472.40p 460.50p 464.00p 81069
07/06/2022 460.00p 475.00p 460.00p 463.50p 54722
06/06/2022 474.50p 475.00p 462.50p 467.50p 73964
01/06/2022 467.00p 469.45p 461.00p 465.00p 47646
31/05/2022 455.50p 469.00p 455.50p 463.00p 75299
30/05/2022 463.50p 469.00p 451.80p 466.00p 67322
27/05/2022 454.00p 460.00p 443.18p 460.00p 68982
26/05/2022 450.50p 450.50p 439.28p 450.00p 60944
25/05/2022 451.00p 452.00p 442.70p 446.50p 87895
24/05/2022 437.50p 451.22p 432.50p 451.00p 250010
23/05/2022 445.00p 452.23p 443.39p 446.50p 59832
20/05/2022 442.00p 449.50p 435.50p 442.00p 63747
19/05/2022 443.50p 443.50p 434.00p 436.00p 160528
18/05/2022 445.00p 450.00p 437.50p 450.00p 289722
17/05/2022 454.00p 454.00p 436.98p 448.00p 142858
16/05/2022 438.00p 446.77p 433.00p 446.50p 74430
13/05/2022 445.00p 451.50p 438.62p 443.00p 91626
12/05/2022 450.00p 450.00p 429.50p 445.50p 117494
11/05/2022 445.50p 453.00p 436.15p 450.50p 146793
10/05/2022 435.50p 454.50p 435.50p 449.00p 92052
09/05/2022 459.00p 466.98p 436.00p 446.00p 106990
06/05/2022 475.50p 478.08p 460.70p 465.50p 147867
05/05/2022 500.00p 500.00p 477.00p 481.00p 77413
04/05/2022 495.50p 502.75p 481.00p 482.00p 121417
03/05/2022 518.00p 518.00p 492.04p 496.00p 202121
29/04/2022 517.00p 518.70p 505.00p 505.00p 65690
28/04/2022 515.00p 516.40p 501.00p 503.00p 78507
27/04/2022 503.00p 508.50p 499.00p 499.00p 43459
26/04/2022 525.00p 528.00p 503.00p 503.00p 63707
25/04/2022 524.00p 524.00p 505.00p 514.00p 116258
22/04/2022 529.00p 532.00p 524.00p 524.00p 65674
21/04/2022 538.00p 541.48p 527.00p 534.00p 92455
20/04/2022 522.00p 535.00p 521.00p 531.00p 38887
19/04/2022 525.00p 534.00p 519.00p 525.00p 82280
14/04/2022 534.00p 534.37p 528.00p 530.00p 63870
13/04/2022 529.00p 532.00p 523.30p 532.00p 69796
12/04/2022 530.00p 534.00p 525.00p 532.00p 164461
11/04/2022 535.00p 535.24p 527.00p 534.00p 96269
08/04/2022 543.00p 544.04p 534.00p 534.00p 83272
07/04/2022 534.00p 541.00p 532.47p 538.00p 69464
06/04/2022 551.00p 552.00p 531.50p 537.00p 202310
05/04/2022 553.00p 554.00p 549.00p 554.00p 370219
04/04/2022 568.00p 568.00p 551.00p 552.00p 185793
01/04/2022 562.00p 565.55p 557.00p 557.00p 135912
31/03/2022 568.00p 568.00p 556.00p 556.00p 73774
30/03/2022 564.00p 568.00p 560.00p 562.00p 140375
29/03/2022 540.00p 566.00p 540.00p 564.00p 134035
28/03/2022 536.00p 546.50p 533.06p 542.00p 151490
25/03/2022 536.00p 544.00p 532.00p 534.00p 214432
24/03/2022 526.00p 542.00p 526.00p 530.00p 149227
23/03/2022 536.00p 542.50p 530.00p 538.00p 146322
22/03/2022 534.00p 542.00p 530.00p 536.00p 132255
21/03/2022 538.00p 539.88p 528.00p 536.00p 176649
18/03/2022 522.00p 538.00p 522.00p 530.00p 146611
17/03/2022 518.00p 534.00p 518.00p 528.00p 202497
16/03/2022 495.00p 523.96p 489.47p 516.00p 143931
15/03/2022 477.00p 492.62p 477.00p 492.00p 190652
14/03/2022 489.00p 497.00p 483.80p 490.00p 126792
11/03/2022 475.00p 492.00p 473.66p 488.00p 111496
10/03/2022 476.00p 483.00p 471.02p 478.00p 221765
09/03/2022 470.00p 482.00p 464.00p 482.00p 203679
08/03/2022 453.00p 469.97p 446.00p 456.00p 209833
07/03/2022 477.00p 477.00p 436.35p 464.00p 544126
04/03/2022 496.00p 505.36p 475.00p 484.00p 256906
03/03/2022 528.00p 532.00p 508.00p 512.00p 173767
02/03/2022 520.00p 532.00p 512.00p 532.00p 137826
01/03/2022 536.00p 544.00p 516.00p 520.00p 211636
28/02/2022 542.00p 544.00p 533.00p 538.00p 139151
25/02/2022 524.00p 550.00p 522.44p 550.00p 176422
24/02/2022 530.00p 530.00p 507.50p 522.00p 225893
23/02/2022 546.00p 558.00p 544.00p 546.00p 131477
22/02/2022 538.00p 554.00p 522.06p 544.00p 251322
21/02/2022 572.00p 576.00p 538.00p 550.00p 312509
18/02/2022 586.00p 586.00p 567.93p 574.00p 111223
17/02/2022 588.00p 591.16p 578.00p 578.00p 61798
16/02/2022 584.00p 592.00p 582.00p 584.00p 115090
15/02/2022 574.00p 586.00p 566.00p 582.00p 146875
14/02/2022 580.00p 585.30p 561.57p 572.00p 262283
11/02/2022 590.00p 596.00p 586.00p 592.00p 125402
10/02/2022 608.00p 608.00p 596.00p 602.00p 208576
09/02/2022 590.00p 608.00p 586.96p 600.00p 178877
08/02/2022 598.00p 600.00p 582.00p 584.00p 145971
07/02/2022 598.00p 599.80p 588.04p 592.00p 68666
04/02/2022 600.00p 608.00p 591.04p 592.00p 112973
03/02/2022 612.00p 612.00p 594.00p 602.00p 131573
02/02/2022 614.00p 617.39p 606.00p 606.00p 408714
01/02/2022 598.00p 612.00p 592.00p 608.00p 363804
31/01/2022 580.00p 594.00p 577.68p 590.00p 256356
28/01/2022 570.00p 579.51p 567.01p 576.00p 358561
27/01/2022 570.00p 580.28p 566.10p 580.00p 242381
26/01/2022 572.00p 588.00p 569.00p 576.00p 171798
25/01/2022 574.00p 578.00p 564.00p 570.00p 224449
24/01/2022 598.00p 601.00p 564.00p 566.00p 605795
21/01/2022 606.00p 611.21p 596.00p 600.00p 165696
20/01/2022 618.00p 618.00p 608.00p 612.00p 136341
19/01/2022 610.00p 618.90p 605.32p 608.00p 354616
18/01/2022 630.00p 630.00p 610.09p 614.00p 194226
17/01/2022 630.00p 632.00p 622.00p 632.00p 282530
14/01/2022 640.00p 643.80p 626.00p 628.00p 139011
13/01/2022 640.00p 652.00p 640.00p 642.00p 161012
12/01/2022 648.00p 650.00p 640.40p 648.00p 278370
10/01/2022 658.00p 664.20p 632.00p 642.00p 226245
07/01/2022 666.00p 666.18p 658.00p 662.00p 171591
06/01/2022 676.00p 682.00p 662.00p 662.00p 160195
05/01/2022 696.00p 698.00p 686.00p 686.00p 181705
04/01/2022 706.00p 708.00p 692.00p 692.00p 284007
03/01/2022 696.00p 704.00p 694.00p 694.00p 59051
31/12/2021 696.00p 704.00p 694.00p 694.00p 47051
30/12/2021 700.00p 704.00p 696.20p 704.00p 34593
29/12/2021 696.00p 704.00p 690.29p 702.00p 142417
28/12/2021 688.00p 692.00p 682.95p 689.00p 27339
27/12/2021 688.00p 692.00p 682.95p 689.00p 27339
24/12/2021 688.00p 692.00p 682.95p 689.00p 22339
23/12/2021 688.00p 694.00p 682.00p 694.00p 153250
22/12/2021 680.00p 686.00p 680.00p 684.00p 127623
21/12/2021 682.00p 688.00p 676.00p 676.00p 241937
20/12/2021 674.00p 678.00p 664.54p 678.00p 157155
17/12/2021 696.00p 696.00p 676.75p 686.00p 510330
16/12/2021 690.00p 704.00p 688.00p 696.00p 192518
15/12/2021 680.00p 690.00p 678.94p 690.00p 111394
14/12/2021 696.00p 700.96p 678.28p 680.00p 123561
13/12/2021 708.00p 708.00p 694.00p 696.00p 197874
10/12/2021 706.00p 708.92p 700.00p 704.00p 122030
09/12/2021 712.00p 714.00p 706.00p 710.00p 272101
08/12/2021 698.00p 713.88p 697.40p 704.00p 173063
07/12/2021 682.00p 702.00p 678.94p 702.00p 231881
06/12/2021 682.00p 683.00p 672.00p 680.00p 100488
03/12/2021 686.00p 688.00p 676.00p 678.00p 172018
02/12/2021 694.00p 694.26p 679.04p 686.00p 167222
01/12/2021 696.00p 700.00p 690.00p 698.00p 153168
30/11/2021 684.00p 697.60p 683.33p 696.00p 193143
29/11/2021 682.00p 692.00p 682.00p 692.00p 129590
26/11/2021 678.00p 685.80p 668.00p 680.00p 367869
25/11/2021 690.00p 696.00p 687.56p 690.00p 111713
24/11/2021 698.00p 699.02p 680.00p 688.00p 251889
23/11/2021 714.00p 714.00p 692.02p 694.00p 358902
22/11/2021 724.00p 727.16p 716.00p 718.00p 233685
19/11/2021 722.00p 728.00p 720.00p 720.00p 85614
18/11/2021 726.00p 728.00p 716.00p 716.00p 133638
17/11/2021 724.00p 729.85p 722.00p 722.00p 223579
16/11/2021 728.00p 732.00p 722.30p 726.00p 167299
15/11/2021 726.00p 732.00p 724.00p 730.00p 329548
12/11/2021 718.00p 730.00p 718.00p 730.00p 117016
11/11/2021 722.00p 726.00p 720.00p 720.00p 205432
10/11/2021 724.00p 727.70p 714.00p 720.00p 295645
09/11/2021 728.00p 728.68p 721.20p 722.00p 241741
08/11/2021 728.00p 728.00p 720.00p 728.00p 182088
05/11/2021 724.00p 730.00p 722.00p 722.00p 199350
04/11/2021 712.00p 724.00p 708.00p 724.00p 171338
03/11/2021 700.00p 712.00p 700.00p 708.00p 715081
02/11/2021 694.00p 708.00p 694.00p 708.00p 243580
01/11/2021 692.00p 700.00p 690.12p 700.00p 174514
29/10/2021 682.00p 692.00p 680.63p 692.00p 108840
28/10/2021 688.00p 688.24p 682.00p 686.00p 94844
27/10/2021 688.00p 688.40p 682.00p 682.00p 202743
26/10/2021 684.00p 688.00p 682.00p 682.00p 202909
25/10/2021 684.00p 686.00p 678.75p 680.00p 209398
22/10/2021 680.00p 686.00p 676.24p 686.00p 150709
21/10/2021 672.00p 676.56p 669.56p 674.00p 210672
20/10/2021 668.00p 674.00p 668.00p 672.00p 274068
19/10/2021 672.00p 676.00p 666.00p 666.00p 186209
18/10/2021 664.00p 672.00p 663.68p 672.00p 108187
15/10/2021 662.00p 670.00p 662.00p 664.00p 179123
14/10/2021 654.00p 664.00p 649.32p 664.00p 132260
13/10/2021 642.00p 652.00p 637.63p 648.00p 121021
12/10/2021 640.00p 644.00p 636.25p 644.00p 127110
11/10/2021 646.00p 649.79p 638.00p 646.00p 127224
08/10/2021 646.00p 652.00p 644.00p 644.00p 151733
07/10/2021 642.00p 650.00p 642.00p 650.00p 202532
06/10/2021 634.00p 640.00p 624.00p 640.00p 207117
05/10/2021 632.00p 642.00p 632.00p 640.00p 256389
04/10/2021 648.00p 652.00p 636.00p 636.00p 166198
01/10/2021 650.00p 654.00p 643.10p 646.00p 263752
30/09/2021 666.00p 670.00p 654.20p 660.00p 237565
29/09/2021 660.00p 672.44p 660.00p 662.00p 414450
28/09/2021 684.00p 684.00p 660.00p 660.00p 230611
27/09/2021 702.00p 704.00p 680.00p 680.00p 223020
24/09/2021 710.00p 710.00p 694.00p 696.00p 112103
23/09/2021 700.00p 712.00p 698.00p 708.00p 268058

*Close Price adjusted for both dividends and splits