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
08/12/2020 508.00p 508.00p 500.00p 500.00p 75681
07/12/2020 506.00p 509.50p 502.00p 504.00p 83201
04/12/2020 504.00p 508.36p 502.66p 504.00p 82205
03/12/2020 508.00p 508.00p 502.00p 504.00p 46985
02/12/2020 504.00p 505.07p 499.00p 502.00p 52768
01/12/2020 500.00p 504.00p 496.03p 502.00p 110444
30/11/2020 496.00p 498.79p 495.40p 498.00p 46014
27/11/2020 496.00p 496.00p 488.00p 494.00p 106370
26/11/2020 499.00p 499.00p 488.00p 488.00p 114256
25/11/2020 499.00p 499.00p 494.00p 498.00p 75590
24/11/2020 486.00p 499.00p 486.00p 498.00p 111103
23/11/2020 498.00p 498.00p 486.00p 486.00p 170430
20/11/2020 490.00p 497.00p 490.00p 496.00p 71738
19/11/2020 496.00p 496.00p 490.00p 491.00p 41114
18/11/2020 493.00p 497.00p 489.00p 490.00p 97563
17/11/2020 496.00p 499.33p 486.00p 487.00p 189816
16/11/2020 494.00p 500.00p 491.40p 493.00p 156212
13/11/2020 489.00p 493.00p 484.00p 491.00p 118108
12/11/2020 488.00p 490.00p 482.26p 489.00p 115519
10/11/2020 498.00p 500.00p 485.00p 485.00p 137903
09/11/2020 483.00p 507.94p 478.39p 505.00p 109885
06/11/2020 476.00p 480.00p 470.00p 480.00p 85219
05/11/2020 452.00p 474.68p 452.00p 467.00p 60712
04/11/2020 454.00p 457.39p 449.38p 456.50p 113795
03/11/2020 442.00p 453.00p 440.74p 452.00p 44968
02/11/2020 437.00p 441.00p 431.00p 441.00p 99366
30/10/2020 438.00p 445.00p 432.00p 434.00p 60925
29/10/2020 442.00p 446.00p 440.00p 441.00p 53489
28/10/2020 458.00p 458.00p 443.00p 445.00p 103251
27/10/2020 472.00p 472.00p 460.00p 467.00p 112760
26/10/2020 470.00p 474.10p 464.00p 466.50p 95757
23/10/2020 478.00p 475.45p 471.02p 472.50p 20854
22/10/2020 478.00p 478.00p 470.00p 472.00p 41265
21/10/2020 485.00p 485.00p 470.00p 478.00p 52816
20/10/2020 481.00p 484.00p 473.00p 473.00p 29163
19/10/2020 481.00p 481.00p 473.50p 478.00p 31870
16/10/2020 473.00p 480.76p 469.33p 475.50p 41556
15/10/2020 473.00p 473.00p 455.90p 469.00p 23590
14/10/2020 472.00p 470.98p 467.00p 469.50p 41615
13/10/2020 472.00p 472.00p 462.11p 462.50p 106487
12/10/2020 470.00p 471.21p 464.00p 468.50p 79141
09/10/2020 470.00p 470.00p 458.66p 467.50p 76947
08/10/2020 468.00p 468.98p 462.33p 466.50p 20919
07/10/2020 464.00p 466.40p 462.00p 466.00p 44589
06/10/2020 451.00p 465.65p 451.00p 464.50p 19261
05/10/2020 462.00p 462.00p 452.65p 457.00p 30328
02/10/2020 462.00p 452.65p 447.41p 449.50p 29854
01/10/2020 462.00p 463.00p 447.56p 454.00p 85048
30/09/2020 449.00p 456.68p 445.40p 452.50p 73674
29/09/2020 460.00p 460.00p 448.78p 449.00p 29660
28/09/2020 442.00p 460.30p 450.00p 450.00p 62142
25/09/2020 442.00p 453.05p 440.00p 447.50p 201148
24/09/2020 462.00p 462.00p 447.59p 448.50p 39548
23/09/2020 469.00p 460.73p 454.00p 454.00p 21125
22/09/2020 469.00p 469.00p 447.00p 455.00p 72093
21/09/2020 467.00p 467.00p 446.84p 458.00p 50753
18/09/2020 465.00p 465.00p 454.40p 456.00p 36695
17/09/2020 467.00p 467.00p 454.15p 461.50p 48668
16/09/2020 452.00p 466.27p 452.00p 452.00p 21075
15/09/2020 460.00p 465.00p 448.90p 456.50p 35826
14/09/2020 441.00p 457.75p 444.32p 451.50p 32425
11/09/2020 441.00p 455.00p 441.00p 451.50p 27235
10/09/2020 438.00p 454.43p 438.00p 454.00p 33888
09/09/2020 452.00p 452.00p 443.80p 449.00p 44040
08/09/2020 460.00p 460.00p 448.35p 451.50p 15415
07/09/2020 440.00p 454.00p 440.00p 446.50p 26732
04/09/2020 449.00p 451.96p 441.00p 441.00p 69154
03/09/2020 454.00p 459.00p 449.62p 454.00p 39330
02/09/2020 449.00p 454.00p 442.00p 454.00p 44924
01/09/2020 454.00p 454.00p 443.43p 446.00p 62049
28/08/2020 453.00p 453.00p 442.55p 447.00p 103291
27/08/2020 453.00p 453.00p 444.45p 449.00p 34961
26/08/2020 452.00p 452.00p 447.75p 449.00p 30862
25/08/2020 454.00p 454.00p 446.00p 448.00p 106731
24/08/2020 441.00p 454.00p 438.60p 454.00p 75666
21/08/2020 442.00p 443.80p 440.20p 441.00p 50795
20/08/2020 441.00p 444.80p 434.38p 442.00p 54343
19/08/2020 443.00p 444.50p 440.00p 440.00p 34921
18/08/2020 449.00p 449.78p 441.00p 443.00p 77334
17/08/2020 454.00p 445.50p 442.00p 445.50p 40597
14/08/2020 454.00p 454.00p 446.00p 448.00p 24094
13/08/2020 448.00p 448.20p 445.71p 446.00p 47630
12/08/2020 443.00p 447.38p 443.00p 443.00p 84916
11/08/2020 443.00p 450.78p 439.68p 442.00p 50054
10/08/2020 440.00p 439.76p 426.00p 437.50p 72808
07/08/2020 440.00p 443.00p 433.86p 440.00p 39886
06/08/2020 442.00p 442.00p 428.00p 436.00p 36595
05/08/2020 437.00p 437.07p 431.90p 437.00p 22043
04/08/2020 440.00p 440.00p 425.43p 437.50p 32460
03/08/2020 433.00p 433.74p 425.00p 430.00p 34789
31/07/2020 437.00p 437.00p 429.65p 437.00p 22343
30/07/2020 452.00p 452.00p 427.00p 435.00p 45843
29/07/2020 440.00p 449.76p 439.00p 440.50p 46840
28/07/2020 453.00p 453.00p 440.00p 442.00p 31034
27/07/2020 449.00p 452.34p 436.00p 436.00p 56041
24/07/2020 439.00p 450.50p 437.55p 449.00p 138839
23/07/2020 443.00p 456.94p 443.00p 447.00p 73114
22/07/2020 450.00p 452.77p 444.96p 447.50p 30655
21/07/2020 444.00p 448.82p 432.00p 448.00p 41568
20/07/2020 438.00p 443.53p 437.53p 443.00p 35931
17/07/2020 439.00p 441.43p 434.35p 439.00p 102789
16/07/2020 438.00p 441.91p 435.76p 440.00p 32048
15/07/2020 441.00p 441.92p 431.00p 437.00p 42241
14/07/2020 435.00p 436.20p 426.00p 433.00p 63645
13/07/2020 439.00p 439.00p 433.43p 435.50p 31721
10/07/2020 439.00p 439.00p 429.41p 430.00p 29031
09/07/2020 440.00p 440.00p 427.00p 431.50p 38970
08/07/2020 440.00p 440.00p 429.30p 430.50p 29209
07/07/2020 440.00p 440.00p 428.00p 432.00p 22429
06/07/2020 440.00p 441.00p 425.00p 432.00p 78232
03/07/2020 430.00p 434.00p 426.00p 427.00p 41023
02/07/2020 420.00p 433.00p 419.83p 426.00p 62597
01/07/2020 420.00p 423.00p 407.00p 410.00p 36889
30/06/2020 423.00p 423.35p 415.50p 422.00p 35057
29/06/2020 420.00p 423.00p 414.44p 415.00p 47586
26/06/2020 420.00p 422.68p 414.00p 414.00p 49375
25/06/2020 420.00p 420.00p 406.00p 413.50p 22562
24/06/2020 416.00p 420.00p 406.00p 420.00p 59181
23/06/2020 415.00p 416.00p 405.90p 416.00p 28692
22/06/2020 415.00p 415.00p 408.50p 415.00p 24834
19/06/2020 398.00p 414.55p 398.00p 408.00p 93814
18/06/2020 406.00p 407.00p 399.70p 407.00p 15594
17/06/2020 410.00p 410.00p 398.50p 398.50p 18593
16/06/2020 400.00p 408.80p 393.50p 397.00p 9305
15/06/2020 400.00p 400.00p 390.00p 393.50p 39622
12/06/2020 398.00p 400.00p 392.34p 399.00p 52993
11/06/2020 401.00p 404.50p 394.00p 394.00p 114010
10/06/2020 405.00p 408.44p 401.00p 402.00p 34719
09/06/2020 412.00p 412.00p 398.00p 408.00p 34469
08/06/2020 410.00p 412.00p 398.00p 405.50p 40877
05/06/2020 404.00p 412.00p 404.00p 412.00p 43562
04/06/2020 397.00p 403.60p 397.00p 400.00p 26342
03/06/2020 403.00p 405.24p 391.00p 405.00p 36359
02/06/2020 400.00p 404.99p 393.16p 396.00p 25660
01/06/2020 400.00p 404.20p 393.20p 403.00p 22819
29/05/2020 386.00p 398.93p 385.00p 395.00p 62048
28/05/2020 395.00p 395.00p 385.38p 395.00p 10142
27/05/2020 389.00p 392.00p 379.00p 384.50p 30264
26/05/2020 382.00p 387.00p 376.75p 387.00p 19795
25/05/2020 377.00p 377.00p 364.12p 377.00p 41375
22/05/2020 377.00p 377.00p 364.12p 377.00p 41375
21/05/2020 375.00p 377.00p 363.96p 377.00p 22883
20/05/2020 368.00p 374.00p 364.10p 374.00p 42950
19/05/2020 367.00p 368.00p 363.51p 366.00p 29041
18/05/2020 361.00p 364.00p 350.32p 359.00p 40379
15/05/2020 352.00p 357.88p 347.32p 352.00p 2611
14/05/2020 352.00p 360.70p 345.00p 346.00p 72314
13/05/2020 365.00p 366.00p 352.00p 366.00p 20601
12/05/2020 354.00p 365.00p 358.60p 363.00p 12941
11/05/2020 354.00p 364.00p 354.00p 360.00p 111377
08/05/2020 363.00p 363.00p 353.23p 356.50p 22330
07/05/2020 363.00p 363.00p 353.23p 356.50p 22330
06/05/2020 355.00p 361.00p 351.00p 361.00p 95568
05/05/2020 362.00p 363.00p 352.50p 363.00p 23563
04/05/2020 358.00p 358.00p 348.00p 358.00p 48989
01/05/2020 367.00p 367.00p 351.00p 356.00p 79187
30/04/2020 367.00p 367.00p 357.97p 367.00p 23196
29/04/2020 365.00p 365.00p 349.60p 361.00p 268502
28/04/2020 354.00p 361.75p 346.14p 359.00p 50072
27/04/2020 347.00p 353.93p 347.00p 351.00p 49726
24/04/2020 341.00p 350.00p 341.00p 350.00p 31185
23/04/2020 341.00p 350.25p 341.00p 347.50p 29352
22/04/2020 345.00p 351.00p 344.00p 350.00p 113326
21/04/2020 339.00p 352.89p 339.00p 341.00p 38139
20/04/2020 354.00p 354.00p 344.00p 348.00p 89019
17/04/2020 354.00p 354.00p 343.00p 348.00p 51908
16/04/2020 350.00p 347.00p 341.00p 344.00p 7014
15/04/2020 350.00p 350.00p 342.00p 350.00p 35876
14/04/2020 336.00p 350.25p 336.00p 350.00p 57622
09/04/2020 334.00p 347.85p 333.00p 341.50p 44337
08/04/2020 330.00p 340.00p 330.00p 340.00p 53053
07/04/2020 340.00p 342.00p 331.99p 335.00p 72662
06/04/2020 336.00p 336.00p 324.63p 330.50p 79369
03/04/2020 331.00p 331.00p 317.00p 324.00p 42221
02/04/2020 330.00p 330.00p 315.00p 321.50p 57451
01/04/2020 318.00p 329.00p 305.00p 329.00p 97177
31/03/2020 312.00p 320.00p 312.00p 320.00p 127120
30/03/2020 302.00p 313.50p 302.00p 310.00p 72438
27/03/2020 308.00p 316.11p 308.00p 309.00p 28919
26/03/2020 307.00p 316.00p 300.00p 314.00p 32817
25/03/2020 308.00p 317.00p 306.00p 306.00p 89554
24/03/2020 294.00p 299.00p 290.44p 296.00p 60377
23/03/2020 274.00p 290.00p 272.00p 282.00p 72665
20/03/2020 291.00p 303.00p 284.00p 303.00p 103603
19/03/2020 280.00p 291.00p 280.00p 281.00p 200659
18/03/2020 282.00p 282.54p 271.14p 280.00p 172428
17/03/2020 300.00p 300.00p 279.00p 285.00p 125351
16/03/2020 300.00p 304.92p 276.00p 287.00p 238325
13/03/2020 318.00p 335.54p 307.00p 312.50p 112364
12/03/2020 344.00p 344.00p 311.00p 319.00p 113383
11/03/2020 356.00p 356.00p 347.00p 348.00p 31114
10/03/2020 364.00p 364.00p 350.00p 352.50p 61490
09/03/2020 348.00p 357.00p 344.00p 347.00p 57994
06/03/2020 381.00p 382.50p 371.00p 371.00p 59037
05/03/2020 393.00p 397.30p 384.00p 389.00p 36816
04/03/2020 394.00p 398.44p 390.00p 391.00p 116031
03/03/2020 395.00p 398.18p 384.90p 395.00p 41325
02/03/2020 388.00p 394.00p 380.48p 388.00p 121406
28/02/2020 374.00p 379.00p 359.09p 379.00p 170008
27/02/2020 393.00p 400.00p 385.00p 393.00p 71399

*Close Price adjusted for both dividends and splits