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
15/05/2019 347.00p 350.00p 346.00p 349.50p 14855
14/05/2019 343.00p 349.00p 343.00p 348.00p 48967
13/05/2019 345.00p 349.00p 341.00p 343.00p 58112
10/05/2019 347.00p 348.14p 345.00p 347.00p 23250
09/05/2019 350.00p 351.34p 348.00p 348.00p 46580
08/05/2019 355.00p 355.00p 350.00p 350.00p 17063
07/05/2019 355.00p 357.00p 350.00p 352.50p 33313
03/05/2019 356.00p 357.66p 355.00p 357.50p 37553
02/05/2019 357.00p 360.00p 356.20p 358.00p 25704
01/05/2019 356.00p 358.36p 356.00p 358.00p 26361
30/04/2019 356.00p 360.00p 353.75p 359.00p 69710
29/04/2019 356.00p 357.71p 355.00p 356.00p 36795
26/04/2019 355.00p 357.00p 354.00p 357.00p 11459
25/04/2019 355.00p 359.70p 354.25p 356.00p 57576
24/04/2019 355.00p 357.20p 351.24p 354.00p 15842
23/04/2019 353.04p 354.56p 351.01p 353.00p 24582
18/04/2019 357.00p 357.00p 351.00p 353.00p 52090
17/04/2019 351.00p 357.00p 351.00p 352.00p 30786
16/04/2019 354.00p 355.00p 351.00p 351.00p 30253
15/04/2019 354.00p 354.00p 349.03p 354.00p 40336
12/04/2019 353.00p 353.00p 348.08p 351.50p 46484
11/04/2019 348.00p 350.50p 348.00p 350.50p 21794
10/04/2019 353.00p 353.00p 348.00p 348.00p 14291
09/04/2019 350.00p 352.01p 350.00p 351.50p 64048
08/04/2019 347.00p 351.00p 346.64p 350.00p 76875
05/04/2019 346.00p 350.00p 346.00p 349.50p 25657
04/04/2019 348.00p 350.00p 345.20p 348.00p 58457
03/04/2019 345.00p 350.00p 343.20p 350.00p 82864
02/04/2019 345.00p 348.00p 342.15p 346.00p 22969
01/04/2019 345.00p 345.00p 341.00p 343.00p 63454
29/03/2019 337.00p 343.00p 334.93p 342.00p 42688
28/03/2019 334.00p 337.00p 334.00p 337.00p 19059
27/03/2019 335.00p 337.00p 331.00p 337.00p 129263
26/03/2019 331.00p 333.35p 331.00p 332.00p 12959
25/03/2019 330.00p 335.00p 330.00p 332.50p 31051
22/03/2019 339.00p 342.20p 330.00p 334.00p 142356
21/03/2019 340.00p 342.25p 338.00p 339.00p 15832
20/03/2019 338.00p 340.00p 338.00p 340.00p 18299
19/03/2019 337.00p 340.00p 337.00p 340.00p 10330
18/03/2019 335.00p 340.00p 334.02p 339.00p 16512
15/03/2019 333.00p 337.00p 332.42p 337.00p 48257
14/03/2019 329.00p 332.68p 327.00p 332.00p 23182
13/03/2019 331.08p 331.50p 329.84p 331.50p 204348
12/03/2019 332.00p 333.00p 329.00p 332.00p 497054
11/03/2019 332.00p 333.34p 331.00p 332.50p 107393
08/03/2019 332.00p 332.00p 328.00p 329.00p 131400
07/03/2019 333.00p 335.00p 331.00p 333.00p 107243
06/03/2019 335.00p 337.16p 333.00p 335.00p 40298
05/03/2019 335.00p 336.08p 331.00p 335.50p 46925
04/03/2019 335.00p 335.50p 332.36p 335.50p 29830
01/03/2019 335.00p 335.70p 331.00p 334.50p 31684
28/02/2019 331.00p 334.00p 331.00p 333.00p 7731
27/02/2019 332.00p 334.16p 331.00p 333.00p 12097
26/02/2019 333.00p 336.60p 331.00p 335.00p 132792
25/02/2019 331.00p 338.00p 330.00p 336.00p 65243
22/02/2019 329.66p 332.80p 329.66p 332.00p 13380
21/02/2019 334.90p 334.90p 331.64p 332.00p 7118
20/02/2019 329.66p 333.80p 329.66p 333.00p 9735
19/02/2019 333.00p 335.00p 329.66p 331.50p 18555
18/02/2019 330.00p 333.56p 330.00p 332.00p 40233
15/02/2019 330.00p 333.70p 330.00p 333.00p 49125
14/02/2019 328.00p 333.45p 328.00p 331.50p 34138
13/02/2019 329.00p 330.50p 327.00p 327.00p 24496
12/02/2019 327.00p 329.00p 325.00p 327.00p 46722
11/02/2019 326.00p 326.00p 323.00p 324.50p 27254
08/02/2019 325.00p 327.00p 320.00p 325.00p 19319
07/02/2019 327.00p 330.00p 321.00p 321.00p 55846
06/02/2019 327.00p 329.16p 327.00p 327.00p 10973
05/02/2019 322.00p 328.00p 318.55p 328.00p 28746
04/02/2019 321.00p 321.00p 319.75p 320.00p 11309
01/02/2019 324.00p 324.00p 317.00p 319.50p 13600
31/01/2019 319.00p 321.00p 317.00p 317.00p 23215
30/01/2019 318.00p 322.00p 318.00p 318.00p 9094
29/01/2019 320.00p 322.00p 319.00p 319.00p 15383
28/01/2019 321.00p 321.32p 320.00p 320.00p 9013
25/01/2019 320.00p 324.02p 320.00p 320.00p 20966
24/01/2019 320.00p 324.40p 320.00p 320.00p 13176
23/01/2019 326.00p 326.00p 321.00p 321.00p 12915
22/01/2019 321.00p 325.00p 320.00p 325.00p 8364
21/01/2019 322.00p 325.52p 321.00p 324.00p 25992
18/01/2019 315.00p 321.34p 315.00p 315.00p 20850
17/01/2019 318.00p 318.00p 314.04p 316.00p 26974
16/01/2019 316.00p 320.00p 316.00p 316.00p 24569
15/01/2019 323.00p 323.00p 319.00p 321.00p 18354
14/01/2019 322.00p 325.00p 318.00p 319.00p 51793
11/01/2019 327.00p 327.00p 322.90p 325.50p 85040
10/01/2019 328.00p 328.00p 323.10p 326.00p 20234
09/01/2019 325.00p 328.00p 322.04p 328.00p 68167
08/01/2019 316.00p 325.00p 316.00p 324.00p 46316
07/01/2019 314.00p 320.00p 310.00p 317.00p 45945
04/01/2019 315.00p 315.00p 312.00p 312.00p 9223
03/01/2019 314.00p 315.00p 306.28p 314.00p 96859
02/01/2019 306.07p 311.60p 306.07p 310.00p 19929
31/12/2018 306.77p 308.96p 306.44p 307.00p 10124
28/12/2018 306.00p 311.92p 306.00p 306.00p 9552
27/12/2018 313.00p 313.00p 305.00p 310.00p 47286
24/12/2018 311.00p 315.44p 308.00p 308.00p 9244
21/12/2018 318.00p 318.00p 311.00p 311.00p 36684
20/12/2018 315.00p 318.00p 309.66p 318.00p 77461
19/12/2018 323.00p 323.00p 316.00p 317.50p 1252328
18/12/2018 323.00p 324.00p 315.88p 320.00p 509376
17/12/2018 321.00p 324.00p 318.88p 320.00p 62076
14/12/2018 322.00p 323.00p 320.00p 321.00p 23858
13/12/2018 324.00p 325.80p 324.00p 325.00p 12964
12/12/2018 324.00p 324.00p 321.33p 323.00p 13354
11/12/2018 318.00p 323.00p 317.33p 322.00p 21698
10/12/2018 323.00p 323.00p 316.00p 319.00p 10024
07/12/2018 319.00p 320.60p 317.28p 320.00p 31367
06/12/2018 324.00p 324.60p 319.00p 319.00p 21306
05/12/2018 326.00p 329.60p 325.00p 326.00p 217470
04/12/2018 328.00p 330.04p 328.00p 330.00p 47221
03/12/2018 330.00p 334.00p 328.66p 331.50p 12387
30/11/2018 324.00p 328.00p 324.00p 325.50p 14136
29/11/2018 327.00p 327.00p 323.80p 325.50p 10314
28/11/2018 322.00p 325.20p 322.00p 324.00p 630624
27/11/2018 322.00p 323.00p 322.00p 323.00p 7262
26/11/2018 320.00p 327.00p 320.00p 327.00p 28164
23/11/2018 318.00p 322.90p 317.00p 319.50p 18137
22/11/2018 319.00p 322.80p 318.50p 321.50p 13864
21/11/2018 320.00p 323.74p 315.00p 321.50p 14073
20/11/2018 321.00p 324.70p 318.80p 321.00p 28132
19/11/2018 323.00p 329.95p 323.00p 328.00p 66563
16/11/2018 328.00p 328.00p 321.42p 324.50p 12810
15/11/2018 327.00p 329.00p 321.66p 329.00p 13493
14/11/2018 321.00p 324.00p 319.55p 324.00p 15798
13/11/2018 322.00p 324.70p 320.00p 320.00p 92394
12/11/2018 324.00p 328.20p 322.16p 324.00p 19485
09/11/2018 326.00p 327.30p 324.00p 324.00p 49338
08/11/2018 329.00p 329.00p 325.05p 326.00p 12717
07/11/2018 326.00p 329.60p 324.00p 324.00p 74189
06/11/2018 331.00p 331.34p 317.00p 317.00p 44563
05/11/2018 325.00p 329.90p 325.00p 325.00p 16579
02/11/2018 332.00p 332.00p 328.00p 328.00p 30245
01/11/2018 327.00p 330.00p 325.00p 326.00p 13841
31/10/2018 325.00p 330.00p 323.04p 330.00p 38622
30/10/2018 322.00p 327.00p 322.00p 323.00p 13120
29/10/2018 319.00p 326.50p 316.44p 322.00p 26337
26/10/2018 317.00p 319.00p 314.00p 314.00p 21776
25/10/2018 313.00p 321.00p 310.82p 321.00p 35225
24/10/2018 324.00p 327.00p 319.00p 322.50p 155487
23/10/2018 329.00p 329.00p 315.00p 323.00p 23910
22/10/2018 331.82p 332.10p 329.44p 331.00p 11790
19/10/2018 333.92p 333.92p 326.92p 329.50p 17998
18/10/2018 326.00p 334.00p 326.00p 334.00p 15732
17/10/2018 330.00p 330.00p 326.00p 328.50p 27433
16/10/2018 324.00p 330.00p 324.00p 330.00p 40198
15/10/2018 327.00p 327.00p 324.00p 327.00p 8881
12/10/2018 325.00p 329.00p 324.06p 326.50p 7937
11/10/2018 322.00p 329.23p 315.00p 324.00p 62217
10/10/2018 335.00p 338.20p 333.00p 334.00p 26864
09/10/2018 337.00p 339.67p 336.03p 338.50p 5090
08/10/2018 344.00p 347.66p 336.00p 338.50p 68803
05/10/2018 351.00p 352.49p 342.00p 342.00p 27451
04/10/2018 354.00p 359.00p 350.00p 352.00p 22143
03/10/2018 359.34p 359.34p 355.35p 358.50p 9843
02/10/2018 355.00p 359.34p 355.00p 355.00p 5322
01/10/2018 364.00p 364.00p 356.00p 360.50p 18164
28/09/2018 361.00p 361.00p 354.00p 358.50p 69054
27/09/2018 356.00p 359.90p 354.00p 354.00p 18075
26/09/2018 359.00p 360.26p 356.00p 356.00p 23111
25/09/2018 359.00p 361.97p 359.00p 359.00p 12115
24/09/2018 359.00p 362.44p 359.00p 359.00p 21519
21/09/2018 355.00p 363.55p 354.00p 359.00p 67406
20/09/2018 362.00p 364.00p 354.00p 354.00p 34816
19/09/2018 363.00p 364.23p 356.00p 356.00p 30323
18/09/2018 359.00p 365.00p 353.00p 358.00p 62582
17/09/2018 355.00p 360.00p 351.00p 354.00p 21359
14/09/2018 356.00p 360.00p 355.00p 355.00p 26555
13/09/2018 356.00p 357.85p 355.00p 355.00p 10373
12/09/2018 356.00p 362.00p 356.00p 356.00p 4735
11/09/2018 359.00p 362.00p 356.00p 356.00p 15103
10/09/2018 356.00p 363.00p 356.00p 359.00p 21918
07/09/2018 357.00p 359.00p 356.00p 359.00p 41121
06/09/2018 367.00p 367.82p 357.00p 357.00p 118583
05/09/2018 365.00p 372.84p 358.00p 358.00p 41033
04/09/2018 372.00p 372.00p 364.88p 369.00p 10913
03/09/2018 364.00p 368.75p 364.00p 366.00p 4441
31/08/2018 363.00p 367.74p 362.50p 363.00p 3791
30/08/2018 362.00p 368.00p 362.00p 364.00p 40899
29/08/2018 362.00p 365.00p 362.00p 365.00p 18540
28/08/2018 361.00p 363.28p 355.06p 362.00p 73138
24/08/2018 355.00p 358.84p 355.00p 355.00p 33301
23/08/2018 361.00p 361.00p 353.08p 355.00p 27166
22/08/2018 360.00p 360.01p 353.07p 359.50p 34996
21/08/2018 360.00p 361.00p 351.08p 361.00p 29275
20/08/2018 357.00p 357.00p 351.79p 357.00p 21114
17/08/2018 349.00p 352.62p 349.00p 352.50p 17997
16/08/2018 348.00p 352.60p 348.00p 349.00p 14362
15/08/2018 351.00p 357.23p 347.00p 347.00p 42571
14/08/2018 350.10p 353.60p 350.10p 353.00p 64514
13/08/2018 350.16p 354.50p 350.00p 354.50p 11201
10/08/2018 359.00p 359.15p 354.00p 357.00p 25843
09/08/2018 364.00p 364.00p 359.00p 359.00p 10511
08/08/2018 364.00p 364.00p 359.00p 359.00p 14639
07/08/2018 364.00p 364.00p 359.00p 361.50p 13579
06/08/2018 361.23p 361.23p 355.00p 359.00p 34231
03/08/2018 361.12p 361.12p 355.00p 359.00p 18147
02/08/2018 355.00p 357.74p 355.00p 356.00p 75313
01/08/2018 356.00p 361.88p 355.00p 355.00p 20653
31/07/2018 355.00p 360.50p 355.00p 355.00p 16480

*Close Price adjusted for both dividends and splits