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
22/09/2021 690.00p 700.00p 690.00p 700.00p 141151
21/09/2021 686.00p 692.00p 682.00p 692.00p 132677
20/09/2021 688.00p 692.00p 674.00p 684.00p 213582
17/09/2021 694.00p 700.00p 690.00p 692.00p 456887
16/09/2021 692.00p 696.00p 690.00p 696.00p 164556
15/09/2021 694.00p 696.00p 686.00p 686.00p 99465
14/09/2021 696.00p 696.00p 688.74p 694.00p 143621
13/09/2021 698.00p 700.00p 692.00p 692.00p 383667
10/09/2021 698.00p 700.00p 692.00p 696.00p 144254
09/09/2021 698.00p 704.00p 692.00p 692.00p 393575
08/09/2021 700.00p 705.80p 696.00p 702.00p 168047
07/09/2021 706.00p 708.00p 702.00p 702.00p 186981
06/09/2021 698.00p 706.00p 695.38p 702.00p 207184
03/09/2021 704.00p 706.00p 692.00p 692.00p 254887
02/09/2021 696.00p 708.00p 696.00p 698.00p 134302
01/09/2021 698.00p 700.00p 691.98p 696.00p 273835
31/08/2021 686.00p 698.00p 686.00p 692.00p 608180
30/08/2021 690.00p 690.00p 685.98p 688.00p 111501
27/08/2021 690.00p 690.00p 685.98p 688.00p 111501
26/08/2021 682.00p 688.00p 681.66p 686.00p 350958
25/08/2021 688.00p 690.00p 684.00p 690.00p 487909
24/08/2021 682.00p 688.00p 682.00p 682.00p 287740
23/08/2021 686.00p 686.00p 681.65p 686.00p 304834
20/08/2021 672.00p 680.00p 670.00p 678.00p 162863
19/08/2021 680.00p 680.00p 666.00p 668.00p 226668
18/08/2021 678.00p 680.00p 674.44p 676.00p 165832
17/08/2021 674.00p 680.00p 674.00p 676.00p 91702
16/08/2021 672.00p 678.00p 672.00p 673.00p 172562
13/08/2021 678.00p 682.00p 674.00p 678.00p 146720
12/08/2021 678.00p 678.00p 670.00p 676.00p 190885
11/08/2021 676.00p 680.00p 672.00p 672.00p 254572
10/08/2021 672.00p 678.20p 672.00p 675.00p 218251
09/08/2021 680.00p 680.00p 672.00p 676.00p 191726
06/08/2021 680.00p 684.00p 672.00p 676.00p 239741
05/08/2021 678.00p 684.00p 672.66p 682.00p 294877
04/08/2021 674.00p 678.00p 670.40p 676.00p 165150
03/08/2021 670.00p 674.00p 668.00p 674.00p 295168
02/08/2021 666.00p 672.00p 665.68p 670.00p 200113
30/07/2021 660.00p 666.00p 658.40p 664.00p 243386
29/07/2021 662.00p 664.00p 656.00p 664.00p 108175
28/07/2021 656.00p 666.00p 654.40p 658.00p 267032
27/07/2021 668.00p 668.00p 656.00p 656.00p 193252
26/07/2021 664.00p 666.00p 658.00p 664.00p 377961
23/07/2021 656.00p 665.96p 650.00p 665.00p 161629
22/07/2021 658.00p 658.00p 650.42p 658.00p 126017
21/07/2021 646.00p 656.00p 640.72p 650.00p 212020
20/07/2021 638.00p 644.00p 634.40p 640.00p 153064
19/07/2021 642.00p 644.96p 628.00p 633.00p 272160
16/07/2021 646.00p 646.90p 642.00p 642.00p 289648
15/07/2021 650.00p 652.00p 640.00p 640.00p 153906
14/07/2021 654.00p 654.00p 644.00p 648.00p 217201
13/07/2021 650.00p 654.00p 645.00p 650.00p 228041
12/07/2021 644.00p 650.00p 636.00p 640.00p 329388
09/07/2021 636.00p 648.00p 636.00p 646.00p 514567
08/07/2021 648.00p 648.00p 636.00p 638.00p 203877
07/07/2021 642.00p 660.00p 641.60p 646.00p 256980
06/07/2021 642.00p 644.00p 638.00p 642.00p 184708
05/07/2021 640.00p 640.39p 636.00p 638.00p 216491
02/07/2021 640.00p 642.00p 636.00p 639.00p 118636
01/07/2021 642.00p 642.00p 632.00p 638.00p 212881
30/06/2021 640.00p 642.00p 632.00p 634.00p 247609
29/06/2021 640.00p 641.00p 634.66p 640.00p 164932
28/06/2021 638.00p 638.00p 632.96p 638.00p 199118
25/06/2021 636.00p 638.00p 630.00p 634.00p 284841
24/06/2021 626.00p 636.00p 624.40p 632.00p 155498
23/06/2021 626.00p 626.00p 620.31p 626.00p 138849
22/06/2021 626.00p 626.00p 622.48p 626.00p 224637
21/06/2021 620.00p 626.00p 614.30p 626.00p 175180
18/06/2021 628.00p 630.00p 610.00p 610.00p 216903
17/06/2021 630.00p 630.00p 620.00p 625.00p 293676
16/06/2021 632.00p 632.00p 625.37p 628.00p 221592
15/06/2021 632.00p 632.00p 625.38p 632.00p 187950
14/06/2021 630.00p 632.00p 623.32p 624.00p 158700
11/06/2021 626.00p 628.19p 620.00p 620.00p 174497
10/06/2021 624.00p 630.00p 620.40p 628.00p 322623
09/06/2021 620.00p 624.00p 618.00p 624.00p 237625
08/06/2021 616.00p 622.00p 613.85p 622.00p 125049
07/06/2021 614.00p 616.00p 608.99p 616.00p 96584
04/06/2021 614.00p 614.00p 605.20p 606.00p 207883
03/06/2021 610.00p 614.25p 604.20p 610.00p 170201
02/06/2021 612.00p 614.00p 609.04p 614.00p 250546
01/06/2021 610.00p 614.00p 604.00p 610.00p 289239
28/05/2021 604.00p 610.00p 602.00p 608.00p 174967
27/05/2021 612.00p 612.00p 602.00p 602.00p 200273
26/05/2021 606.00p 606.00p 602.00p 605.00p 228810
25/05/2021 600.00p 606.00p 597.01p 602.00p 126334
24/05/2021 590.00p 600.00p 589.40p 594.00p 205880
21/05/2021 586.00p 590.00p 580.73p 589.00p 89418
20/05/2021 584.00p 584.00p 576.00p 582.00p 197623
19/05/2021 580.00p 581.70p 574.00p 574.00p 137922
18/05/2021 582.00p 586.00p 580.00p 582.00p 181642
17/05/2021 572.00p 580.27p 572.00p 577.00p 57717
14/05/2021 574.00p 578.00p 570.00p 570.00p 216290
13/05/2021 574.00p 574.00p 564.52p 570.00p 90434
12/05/2021 572.00p 576.04p 567.51p 572.00p 181246
11/05/2021 586.00p 586.00p 566.00p 566.00p 165143
10/05/2021 592.00p 595.00p 586.00p 588.00p 333337
07/05/2021 590.00p 594.00p 587.01p 592.00p 107206
06/05/2021 590.00p 590.00p 584.00p 587.00p 60602
05/05/2021 582.00p 590.00p 582.00p 590.00p 264208
04/05/2021 596.00p 596.00p 580.00p 580.00p 238338
03/05/2021 598.00p 598.00p 588.00p 592.00p 179421
30/04/2021 598.00p 598.00p 588.00p 592.00p 179421
29/04/2021 596.00p 598.00p 587.02p 588.00p 165594
28/04/2021 594.00p 596.48p 592.00p 596.00p 270962
27/04/2021 594.00p 598.00p 592.00p 594.00p 305531
26/04/2021 590.00p 593.10p 587.50p 588.00p 87133
23/04/2021 588.00p 590.00p 584.30p 586.00p 104375
22/04/2021 574.00p 590.00p 574.00p 590.00p 189637
21/04/2021 578.00p 578.00p 572.36p 578.00p 144380
20/04/2021 590.00p 590.00p 572.30p 576.00p 177942
19/04/2021 588.00p 589.98p 584.00p 585.00p 283161
16/04/2021 588.00p 590.00p 583.53p 586.00p 99059
15/04/2021 590.00p 590.00p 582.00p 584.00p 122577
14/04/2021 578.00p 586.00p 578.00p 582.00p 161533
13/04/2021 572.00p 584.00p 572.00p 584.00p 364409
12/04/2021 574.00p 578.00p 566.00p 575.00p 180116
09/04/2021 572.00p 574.00p 564.00p 574.00p 78307
08/04/2021 566.00p 570.00p 562.00p 570.00p 117440
07/04/2021 562.00p 566.00p 558.76p 564.00p 138470
06/04/2021 548.00p 558.00p 548.00p 556.00p 158424
02/04/2021 546.00p 554.00p 538.00p 548.00p 97155
01/04/2021 546.00p 554.00p 538.00p 548.00p 121749
31/03/2021 544.00p 544.00p 536.00p 536.00p 80926
30/03/2021 544.00p 544.00p 537.82p 540.00p 82878
29/03/2021 544.00p 544.00p 538.51p 541.00p 76356
26/03/2021 536.00p 541.12p 538.50p 541.00p 176843
25/03/2021 536.00p 544.00p 536.00p 539.00p 183891
24/03/2021 542.00p 542.00p 538.00p 540.00p 74302
23/03/2021 544.00p 544.00p 538.00p 538.00p 85580
22/03/2021 536.00p 544.00p 536.00p 541.00p 65635
19/03/2021 544.00p 544.00p 536.00p 542.00p 98750
18/03/2021 548.00p 548.00p 538.00p 540.00p 73469
17/03/2021 550.00p 550.00p 540.62p 544.00p 88067
16/03/2021 542.00p 550.00p 538.54p 547.00p 82167
15/03/2021 542.00p 542.00p 536.02p 539.00p 66697
12/03/2021 534.00p 540.00p 534.00p 534.00p 227804
11/03/2021 536.00p 540.00p 528.00p 538.00p 153592
10/03/2021 528.00p 531.20p 523.47p 528.00p 163255
09/03/2021 524.00p 528.00p 520.00p 525.00p 97630
08/03/2021 526.00p 528.96p 514.00p 520.00p 164631
05/03/2021 524.00p 529.24p 522.00p 524.00p 80667
04/03/2021 538.00p 538.00p 528.00p 530.00p 247805
03/03/2021 544.00p 546.00p 534.00p 536.00p 225330
02/03/2021 530.00p 544.00p 530.00p 544.00p 113793
01/03/2021 534.00p 538.00p 528.00p 538.00p 82121
26/02/2021 534.00p 534.00p 524.00p 526.00p 134568
25/02/2021 536.00p 538.00p 534.00p 538.00p 63530
24/02/2021 534.00p 536.00p 531.89p 536.00p 54282
23/02/2021 550.00p 550.00p 532.00p 537.00p 74235
22/02/2021 542.00p 550.00p 542.00p 550.00p 113550
19/02/2021 550.00p 552.00p 540.00p 544.00p 322859
18/02/2021 558.00p 558.00p 546.10p 550.00p 108088
17/02/2021 566.00p 566.00p 556.00p 560.00p 176427
16/02/2021 566.00p 566.00p 561.34p 566.00p 114846
15/02/2021 550.00p 562.00p 547.81p 558.00p 92412
12/02/2021 544.00p 550.00p 544.00p 546.00p 148244
11/02/2021 548.00p 550.00p 546.00p 546.00p 167655
10/02/2021 546.00p 547.39p 544.00p 544.00p 57899
09/02/2021 546.00p 548.00p 544.51p 547.00p 117946
08/02/2021 542.00p 548.00p 539.60p 548.00p 105954
05/02/2021 540.00p 542.00p 535.50p 542.00p 95807
04/02/2021 538.00p 538.00p 530.00p 532.00p 102187
03/02/2021 536.00p 538.00p 531.61p 538.00p 57089
02/02/2021 530.00p 534.00p 524.00p 526.00p 132145
01/02/2021 530.00p 530.00p 522.00p 524.00p 68947
29/01/2021 528.00p 530.00p 523.41p 528.00p 180279
28/01/2021 528.00p 530.00p 520.40p 528.00p 153603
27/01/2021 544.00p 546.00p 524.00p 532.00p 164524
26/01/2021 544.00p 548.00p 540.22p 546.00p 112785
25/01/2021 542.00p 544.00p 536.00p 543.00p 186451
22/01/2021 540.00p 544.80p 538.00p 538.00p 179860
21/01/2021 546.00p 546.00p 540.00p 540.00p 193487
20/01/2021 534.00p 546.00p 534.00p 546.00p 225970
19/01/2021 534.00p 536.00p 530.00p 532.00p 87780
18/01/2021 526.00p 534.00p 526.00p 534.00p 67166
15/01/2021 530.00p 538.00p 526.00p 528.00p 126259
14/01/2021 538.00p 538.00p 532.00p 534.00p 49847
13/01/2021 530.00p 536.00p 530.00p 536.00p 65719
12/01/2021 536.00p 536.00p 530.00p 530.00p 170448
11/01/2021 534.00p 536.00p 532.00p 536.00p 124551
08/01/2021 534.00p 536.00p 530.00p 536.00p 278389
07/01/2021 534.00p 534.20p 530.00p 532.00p 98043
06/01/2021 528.00p 532.17p 528.00p 528.00p 105778
05/01/2021 532.00p 532.00p 526.00p 528.00p 225423
04/01/2021 534.00p 536.00p 528.00p 528.00p 99334
31/12/2020 536.00p 536.00p 528.00p 530.00p 39657
30/12/2020 530.00p 536.00p 530.00p 532.00p 98310
24/12/2020 526.00p 536.00p 526.00p 536.00p 100268
23/12/2020 512.00p 526.00p 508.00p 526.00p 80390
22/12/2020 508.00p 512.00p 503.59p 510.00p 49738
21/12/2020 510.00p 513.60p 501.06p 502.00p 48790
18/12/2020 518.00p 518.00p 508.00p 508.00p 186729
17/12/2020 518.00p 518.00p 514.00p 518.00p 44777
16/12/2020 518.00p 518.00p 511.20p 512.00p 230262
15/12/2020 514.00p 516.79p 508.00p 508.00p 59526
14/12/2020 516.00p 516.39p 508.00p 512.00p 118295
11/12/2020 518.00p 518.00p 510.00p 516.00p 226379
10/12/2020 508.00p 516.00p 502.00p 516.00p 51497
09/12/2020 508.00p 508.00p 502.00p 502.00p 55324

*Close Price adjusted for both dividends and splits