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
26/02/2020 394.00p 402.00p 388.00p 402.00p 80233
25/02/2020 413.00p 414.00p 400.00p 402.00p 85848
24/02/2020 420.00p 426.21p 409.00p 410.00p 80629
21/02/2020 429.00p 429.00p 425.85p 428.00p 37693
20/02/2020 425.00p 429.00p 421.12p 429.00p 57258
19/02/2020 425.00p 425.00p 421.09p 425.00p 23547
18/02/2020 418.00p 425.00p 418.00p 425.00p 45780
17/02/2020 425.00p 425.00p 420.75p 425.00p 25047
14/02/2020 425.00p 425.00p 419.00p 422.00p 53166
13/02/2020 423.00p 423.00p 419.00p 421.00p 77467
12/02/2020 420.00p 425.00p 420.00p 422.50p 33624
11/02/2020 422.00p 425.00p 422.00p 423.00p 57065
10/02/2020 425.00p 425.00p 421.00p 424.00p 66936
07/02/2020 424.00p 425.00p 418.00p 423.00p 85486
06/02/2020 421.00p 424.00p 419.67p 420.00p 30123
05/02/2020 415.00p 421.00p 412.46p 421.00p 34074
04/02/2020 412.00p 415.00p 407.00p 415.00p 43245
03/02/2020 410.00p 410.00p 405.12p 410.00p 19497
31/01/2020 409.00p 413.00p 405.04p 409.00p 40541
30/01/2020 413.00p 414.00p 409.12p 411.50p 20674
29/01/2020 413.00p 414.32p 409.00p 409.00p 56600
28/01/2020 413.00p 417.00p 413.00p 417.00p 14874
27/01/2020 415.00p 415.00p 409.44p 414.00p 77387
24/01/2020 421.00p 421.00p 414.00p 418.00p 53349
23/01/2020 416.00p 420.40p 414.00p 414.00p 50893
22/01/2020 422.00p 422.00p 418.65p 422.00p 51245
21/01/2020 416.00p 422.00p 416.00p 419.50p 63543
20/01/2020 418.00p 423.00p 415.83p 421.00p 87903
17/01/2020 417.00p 418.00p 411.25p 418.00p 85325
16/01/2020 415.00p 416.00p 408.25p 416.00p 42335
15/01/2020 412.00p 413.00p 407.00p 413.00p 58981
14/01/2020 409.00p 412.00p 406.60p 411.00p 36065
13/01/2020 406.00p 409.00p 402.62p 408.00p 33900
10/01/2020 405.00p 406.20p 405.00p 406.00p 28114
09/01/2020 401.00p 407.00p 401.00p 404.00p 112472
08/01/2020 406.00p 406.00p 400.00p 402.50p 33443
07/01/2020 403.00p 404.00p 401.42p 402.50p 39471
06/01/2020 404.00p 404.32p 402.00p 402.00p 30815
03/01/2020 404.00p 405.00p 402.81p 405.00p 51249
02/01/2020 406.00p 408.37p 404.78p 406.00p 30942
31/12/2019 410.00p 408.60p 406.04p 407.00p 9607
30/12/2019 410.00p 410.00p 406.00p 407.50p 79627
27/12/2019 406.00p 408.00p 404.00p 406.50p 48301
24/12/2019 404.00p 404.00p 402.50p 402.50p 2610
23/12/2019 397.00p 404.00p 397.00p 402.50p 46241
20/12/2019 399.00p 404.00p 397.40p 404.00p 121271
19/12/2019 399.00p 399.00p 396.09p 396.50p 17647
18/12/2019 398.00p 399.00p 394.50p 396.50p 19850
17/12/2019 395.00p 397.00p 394.00p 394.50p 115349
16/12/2019 395.00p 396.00p 391.00p 395.00p 83847
13/12/2019 393.00p 394.00p 390.00p 390.00p 46135
12/12/2019 395.00p 395.00p 391.44p 393.50p 218502
11/12/2019 393.00p 395.97p 391.00p 393.00p 32434
10/12/2019 391.00p 394.27p 391.00p 392.00p 80110
09/12/2019 395.00p 395.00p 393.00p 393.00p 32408
06/12/2019 395.00p 395.00p 390.00p 394.00p 39384
05/12/2019 393.00p 393.00p 390.45p 393.00p 24214
04/12/2019 393.00p 393.00p 390.45p 391.50p 18010
03/12/2019 400.00p 400.00p 391.00p 391.00p 27285
02/12/2019 398.00p 400.00p 395.00p 395.00p 48809
29/11/2019 397.00p 398.00p 395.78p 396.00p 43355
28/11/2019 397.00p 397.00p 394.50p 395.50p 24488
27/11/2019 396.00p 397.00p 394.38p 395.50p 32678
26/11/2019 396.00p 396.00p 393.13p 395.00p 31281
25/11/2019 393.00p 395.56p 392.04p 393.00p 62098
22/11/2019 393.00p 395.45p 391.11p 394.50p 63997
21/11/2019 390.00p 392.67p 388.39p 389.00p 31537
20/11/2019 390.00p 394.00p 389.60p 394.00p 92084
19/11/2019 392.00p 394.00p 390.00p 392.00p 62192
18/11/2019 389.00p 391.35p 389.00p 389.00p 139478
15/11/2019 389.00p 391.00p 387.00p 391.00p 78136
14/11/2019 389.00p 390.37p 388.00p 388.00p 42379
13/11/2019 386.00p 389.00p 383.00p 389.00p 35922
12/11/2019 386.00p 388.00p 385.38p 388.00p 4759
11/11/2019 386.50p 386.58p 385.52p 386.00p 27781
08/11/2019 387.00p 388.60p 386.00p 388.00p 26389
07/11/2019 389.00p 389.00p 386.38p 387.50p 10433
06/11/2019 388.00p 388.00p 384.00p 385.50p 20617
05/11/2019 383.00p 386.15p 383.00p 385.00p 46920
04/11/2019 380.00p 386.00p 380.00p 385.00p 133450
01/11/2019 380.00p 383.80p 376.04p 380.00p 24919
31/10/2019 377.00p 380.00p 375.50p 380.00p 22499
30/10/2019 376.00p 380.00p 376.00p 378.00p 20849
29/10/2019 376.00p 379.50p 375.80p 379.50p 171217
28/10/2019 371.00p 375.50p 371.00p 375.50p 41020
25/10/2019 372.00p 373.50p 372.00p 373.50p 19381
24/10/2019 374.00p 374.99p 372.00p 374.00p 27315
23/10/2019 371.00p 374.02p 371.00p 372.50p 24152
22/10/2019 373.00p 373.18p 368.70p 371.00p 13574
21/10/2019 369.00p 375.70p 369.00p 369.00p 31784
18/10/2019 377.00p 377.70p 372.00p 372.00p 22030
17/10/2019 377.50p 379.50p 377.40p 379.50p 10570
16/10/2019 380.00p 381.75p 377.40p 380.00p 12135
15/10/2019 381.00p 381.50p 378.70p 381.00p 4672
14/10/2019 380.00p 383.00p 376.21p 383.00p 13024
11/10/2019 380.00p 382.10p 376.30p 382.00p 50320
10/10/2019 382.00p 382.00p 377.30p 382.00p 17754
09/10/2019 379.00p 382.10p 377.50p 379.00p 15900
08/10/2019 383.00p 383.00p 377.60p 383.00p 2412
07/10/2019 373.00p 383.00p 368.60p 382.00p 93613
04/10/2019 372.00p 372.00p 368.36p 371.00p 15100
03/10/2019 373.00p 375.00p 368.00p 370.50p 31864
02/10/2019 381.00p 382.50p 373.48p 375.50p 23295
01/10/2019 381.00p 383.85p 380.00p 382.50p 63847
30/09/2019 377.00p 383.00p 376.00p 383.00p 194096
27/09/2019 380.00p 380.00p 377.00p 378.00p 120257
26/09/2019 379.00p 380.47p 378.12p 380.00p 13050
25/09/2019 381.00p 382.00p 379.00p 380.00p 454298
24/09/2019 386.00p 386.00p 383.00p 383.50p 53386
23/09/2019 387.00p 387.00p 383.00p 387.00p 91408
20/09/2019 382.00p 389.00p 381.00p 389.00p 198319
19/09/2019 388.00p 388.00p 381.00p 381.00p 17713
18/09/2019 388.00p 388.00p 381.00p 381.00p 28134
17/09/2019 390.00p 390.00p 381.00p 384.50p 25545
16/09/2019 390.55p 392.50p 390.00p 391.00p 11271
13/09/2019 392.75p 392.75p 390.40p 392.00p 10545
12/09/2019 390.00p 392.50p 390.00p 392.50p 34253
11/09/2019 388.65p 388.65p 387.00p 388.50p 1519
10/09/2019 390.00p 390.00p 387.00p 388.50p 25439
09/09/2019 388.00p 390.00p 386.00p 390.00p 33083
06/09/2019 387.03p 389.20p 387.03p 389.00p 16031
05/09/2019 387.00p 389.25p 387.00p 388.00p 11662
04/09/2019 384.00p 388.00p 384.00p 388.00p 24915
03/09/2019 386.00p 386.00p 384.00p 385.00p 25185
02/09/2019 385.00p 386.00p 381.75p 386.00p 17103
30/08/2019 379.00p 385.00p 375.24p 385.00p 59725
29/08/2019 373.00p 375.00p 373.00p 375.00p 59189
28/08/2019 379.00p 379.38p 373.00p 377.00p 21988
27/08/2019 379.00p 382.34p 379.00p 380.00p 15290
23/08/2019 382.00p 385.00p 378.85p 385.00p 28852
22/08/2019 380.00p 385.00p 379.00p 384.00p 20584
21/08/2019 386.00p 386.10p 380.00p 383.00p 50853
20/08/2019 382.00p 388.00p 382.00p 388.00p 30527
19/08/2019 380.00p 385.00p 380.00p 385.00p 30003
16/08/2019 377.00p 381.00p 376.00p 376.00p 17967
15/08/2019 381.00p 383.96p 372.75p 378.00p 51894
14/08/2019 383.00p 386.95p 377.00p 377.00p 52966
13/08/2019 388.00p 388.00p 383.20p 388.00p 28107
12/08/2019 386.00p 388.00p 383.96p 388.00p 48057
09/08/2019 384.00p 386.00p 383.30p 384.50p 24299
08/08/2019 380.00p 385.00p 379.00p 384.00p 156540
07/08/2019 374.00p 381.00p 374.00p 381.00p 47148
06/08/2019 374.00p 379.00p 372.00p 379.00p 63783
05/08/2019 375.00p 377.50p 373.00p 375.50p 30067
02/08/2019 386.00p 386.00p 380.00p 383.50p 33899
01/08/2019 390.00p 393.00p 386.00p 393.00p 7445
31/07/2019 388.00p 389.00p 386.00p 389.00p 28402
30/07/2019 392.00p 392.00p 389.00p 390.50p 13778
29/07/2019 386.00p 393.00p 385.69p 393.00p 67247
26/07/2019 385.00p 389.50p 385.00p 389.50p 45918
25/07/2019 388.00p 389.00p 385.00p 387.50p 8228
24/07/2019 393.00p 393.00p 390.00p 391.00p 10511
23/07/2019 389.00p 391.50p 383.18p 391.50p 23146
22/07/2019 384.00p 388.44p 383.00p 387.00p 28457
19/07/2019 386.00p 387.40p 383.00p 387.00p 16470
18/07/2019 384.00p 390.00p 384.00p 387.50p 15903
17/07/2019 386.00p 387.60p 384.00p 387.50p 40446
16/07/2019 392.00p 392.00p 383.00p 387.00p 25551
15/07/2019 386.74p 387.50p 385.00p 387.50p 14529
12/07/2019 387.00p 393.00p 384.00p 387.50p 32743
11/07/2019 389.24p 389.24p 386.00p 388.50p 8299
10/07/2019 388.00p 391.00p 388.00p 388.00p 26855
09/07/2019 390.00p 392.94p 388.04p 390.00p 18743
08/07/2019 395.00p 398.18p 391.05p 394.00p 26434
05/07/2019 397.00p 400.00p 393.75p 400.00p 34945
04/07/2019 395.00p 398.00p 392.00p 398.00p 14149
03/07/2019 392.00p 395.00p 388.50p 393.50p 29390
02/07/2019 391.00p 392.00p 386.10p 392.00p 47682
01/07/2019 381.00p 391.00p 381.00p 391.00p 31992
28/06/2019 383.00p 384.00p 378.00p 381.00p 41481
27/06/2019 381.00p 384.00p 380.00p 381.00p 27646
26/06/2019 382.00p 384.00p 382.00p 384.00p 13886
25/06/2019 382.00p 387.00p 380.00p 386.00p 28900
24/06/2019 383.00p 385.80p 382.00p 382.00p 6411
21/06/2019 383.00p 386.00p 382.00p 386.00p 165386
20/06/2019 382.00p 384.38p 380.00p 383.00p 10883
19/06/2019 378.00p 381.00p 377.18p 381.00p 53126
18/06/2019 372.00p 377.46p 370.10p 377.00p 41073
17/06/2019 370.00p 372.70p 369.15p 370.00p 39478
14/06/2019 368.00p 370.00p 366.00p 370.00p 71543
13/06/2019 368.00p 371.39p 365.00p 371.00p 49375
12/06/2019 369.00p 372.95p 366.00p 368.50p 22396
11/06/2019 369.00p 374.00p 365.44p 374.00p 77225
10/06/2019 366.00p 367.00p 361.50p 367.00p 21538
07/06/2019 356.00p 364.00p 355.05p 364.00p 53343
06/06/2019 353.00p 355.04p 352.00p 355.00p 36091
05/06/2019 354.40p 356.50p 353.44p 356.50p 18217
04/06/2019 351.00p 356.50p 351.00p 356.50p 28746
03/06/2019 350.00p 353.50p 348.00p 353.50p 28559
31/05/2019 351.00p 356.00p 349.40p 351.00p 19209
30/05/2019 352.00p 354.50p 350.10p 354.50p 32380
29/05/2019 355.00p 355.53p 350.00p 352.50p 67423
28/05/2019 357.00p 359.00p 355.00p 359.00p 26716
24/05/2019 357.00p 358.00p 355.53p 358.00p 14403
23/05/2019 356.00p 360.00p 355.00p 356.50p 22054
22/05/2019 360.00p 360.00p 357.75p 360.00p 17539
21/05/2019 358.70p 358.70p 355.00p 358.00p 46153
20/05/2019 360.00p 360.00p 354.10p 357.00p 25887
17/05/2019 359.00p 359.00p 356.00p 359.00p 15919
16/05/2019 348.00p 357.50p 348.00p 357.50p 71646

*Close Price adjusted for both dividends and splits