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
30/07/2018 357.00p 361.00p 355.00p 358.00p 25357
27/07/2018 353.91p 358.25p 353.91p 357.00p 20188
26/07/2018 353.91p 357.55p 353.91p 356.50p 7712
25/07/2018 356.85p 356.85p 351.46p 353.50p 150243
24/07/2018 352.00p 357.00p 350.07p 357.00p 27228
23/07/2018 356.00p 356.00p 350.10p 353.00p 10115
20/07/2018 357.00p 357.00p 350.07p 356.00p 12845
19/07/2018 352.00p 355.00p 351.66p 355.00p 7801
18/07/2018 349.08p 354.84p 349.08p 353.50p 10896
17/07/2018 350.00p 351.92p 348.25p 351.00p 21979
16/07/2018 356.00p 356.00p 349.00p 352.00p 16621
13/07/2018 348.00p 350.50p 348.00p 350.50p 16159
12/07/2018 343.00p 347.44p 343.00p 347.00p 24963
11/07/2018 347.00p 347.00p 340.00p 343.00p 5310
10/07/2018 348.00p 348.00p 341.40p 345.50p 11491
09/07/2018 341.40p 348.60p 341.40p 345.00p 9202
06/07/2018 346.00p 346.00p 340.00p 340.00p 23914
05/07/2018 341.00p 348.00p 341.00p 344.50p 21975
04/07/2018 347.00p 347.00p 342.30p 347.00p 16174
03/07/2018 341.00p 349.60p 341.00p 342.00p 22283
02/07/2018 346.00p 348.00p 342.00p 342.00p 76938
29/06/2018 352.00p 352.00p 348.00p 348.00p 28334
28/06/2018 346.00p 351.00p 346.00p 347.50p 14048
27/06/2018 349.00p 349.00p 346.45p 349.00p 15416
26/06/2018 350.23p 350.23p 345.25p 346.00p 8012
25/06/2018 346.00p 348.45p 345.00p 346.50p 19364
22/06/2018 354.00p 355.52p 348.00p 350.00p 127910
21/06/2018 351.00p 358.84p 348.00p 348.00p 115694
20/06/2018 356.00p 358.88p 350.00p 350.00p 6307
19/06/2018 355.00p 355.92p 352.00p 355.00p 27798
18/06/2018 360.00p 360.00p 354.08p 357.50p 127565
15/06/2018 354.00p 359.00p 352.00p 359.00p 100516
14/06/2018 348.00p 349.90p 347.56p 348.00p 6666
13/06/2018 345.00p 352.00p 345.00p 352.00p 10840
12/06/2018 349.00p 350.00p 345.00p 350.00p 56164
11/06/2018 344.00p 348.00p 343.00p 348.00p 48797
08/06/2018 348.00p 348.00p 343.00p 343.00p 23248
07/06/2018 344.00p 350.00p 343.00p 350.00p 20629
06/06/2018 344.00p 348.00p 343.00p 348.00p 50276
05/06/2018 340.00p 346.50p 340.00p 345.00p 17007
04/06/2018 338.00p 345.00p 338.00p 344.00p 34756
01/06/2018 339.00p 340.47p 338.94p 339.00p 73967
31/05/2018 341.00p 341.49p 336.00p 336.00p 23336
30/05/2018 341.00p 341.00p 335.00p 336.00p 12424
29/05/2018 342.00p 342.00p 335.00p 336.00p 39825
25/05/2018 340.00p 342.00p 340.00p 342.00p 8427
24/05/2018 343.00p 345.94p 339.00p 340.00p 48338
23/05/2018 343.00p 346.00p 342.00p 344.00p 19765
22/05/2018 344.40p 350.00p 344.40p 348.00p 63307
21/05/2018 347.00p 347.00p 340.77p 345.00p 21999
18/05/2018 342.00p 348.00p 342.00p 343.50p 33612
17/05/2018 347.00p 347.00p 343.44p 345.00p 11159
16/05/2018 348.00p 348.00p 342.40p 348.00p 61320
15/05/2018 340.62p 343.70p 340.62p 342.00p 22243
14/05/2018 343.41p 343.41p 340.56p 343.00p 18335
11/05/2018 339.00p 343.00p 337.52p 340.50p 19229
10/05/2018 334.00p 344.00p 328.82p 342.00p 35719
09/05/2018 328.82p 334.00p 328.82p 332.50p 6827
08/05/2018 329.00p 332.00p 328.80p 331.00p 30723
04/05/2018 332.20p 332.20p 328.00p 331.00p 15655
03/05/2018 330.00p 332.80p 330.00p 332.00p 26679
02/05/2018 331.00p 332.96p 330.00p 332.50p 12893
01/05/2018 334.00p 334.00p 326.80p 332.00p 25838
30/04/2018 328.00p 330.00p 328.00p 329.00p 17427
27/04/2018 325.00p 328.70p 323.00p 327.50p 18012
26/04/2018 330.00p 330.00p 324.66p 330.00p 8103
25/04/2018 322.00p 330.00p 322.00p 322.00p 59202
24/04/2018 327.50p 328.75p 324.60p 326.00p 35015
23/04/2018 320.00p 325.53p 319.00p 321.00p 35447
20/04/2018 326.00p 326.00p 319.00p 322.50p 9714
19/04/2018 321.00p 321.00p 318.00p 321.00p 77870
18/04/2018 320.00p 321.37p 316.00p 320.50p 40336
17/04/2018 316.00p 318.50p 315.00p 318.50p 33063
16/04/2018 320.00p 320.00p 314.08p 320.00p 16926
13/04/2018 314.00p 314.70p 314.00p 314.00p 103468
12/04/2018 321.00p 321.00p 314.25p 316.50p 37865
11/04/2018 320.00p 320.00p 315.00p 320.00p 33249
10/04/2018 317.00p 322.00p 315.42p 317.50p 64104
09/04/2018 318.00p 318.00p 315.00p 316.00p 12304
06/04/2018 317.00p 317.00p 310.40p 314.00p 89204
05/04/2018 320.00p 320.00p 311.00p 312.00p 46697
04/04/2018 321.00p 321.00p 308.00p 308.00p 99472
03/04/2018 320.00p 321.00p 312.99p 319.00p 101524
29/03/2018 317.00p 318.00p 311.06p 318.00p 168061
28/03/2018 315.00p 318.00p 310.66p 314.00p 67406
27/03/2018 319.00p 320.00p 317.00p 319.00p 45079
26/03/2018 311.00p 319.00p 311.00p 316.00p 41180
23/03/2018 317.00p 317.00p 308.09p 317.00p 36645
22/03/2018 324.00p 324.00p 313.35p 319.00p 28344
21/03/2018 327.00p 327.00p 317.00p 321.00p 38392
20/03/2018 327.00p 327.00p 319.00p 322.50p 37513
19/03/2018 318.00p 324.86p 318.00p 318.00p 27670
16/03/2018 329.00p 329.00p 320.00p 329.00p 100039
15/03/2018 323.00p 328.00p 320.00p 320.00p 41537
14/03/2018 323.00p 330.00p 323.00p 323.00p 14958
13/03/2018 330.00p 330.00p 324.00p 324.00p 66442
12/03/2018 325.00p 330.00p 325.00p 327.50p 44214
09/03/2018 324.00p 328.34p 323.00p 328.00p 130180
08/03/2018 320.00p 328.00p 319.71p 324.00p 85267
07/03/2018 326.00p 326.00p 319.00p 322.00p 27454
06/03/2018 328.00p 328.00p 319.00p 327.00p 15288
05/03/2018 320.00p 325.00p 317.00p 317.00p 26450
02/03/2018 323.00p 327.20p 320.00p 321.00p 16763
01/03/2018 325.00p 329.00p 322.00p 324.00p 52463
28/02/2018 328.00p 334.00p 326.00p 329.00p 36262
27/02/2018 332.00p 336.00p 330.00p 332.00p 30996
26/02/2018 331.00p 334.00p 331.00p 333.00p 21696
23/02/2018 335.00p 335.00p 326.90p 331.00p 19783
22/02/2018 323.00p 333.00p 323.00p 326.00p 23018
21/02/2018 332.91p 332.91p 324.10p 328.50p 19584
20/02/2018 333.00p 333.00p 323.00p 328.00p 15910
19/02/2018 325.00p 331.65p 325.00p 328.50p 21823
16/02/2018 330.00p 332.00p 323.00p 331.00p 24977
15/02/2018 323.00p 329.65p 323.00p 323.00p 6669
14/02/2018 320.77p 325.74p 320.77p 323.50p 2980
13/02/2018 327.00p 327.00p 319.00p 320.00p 32706
12/02/2018 326.00p 326.00p 318.44p 322.50p 9589
09/02/2018 321.00p 321.00p 315.00p 318.00p 16577
08/02/2018 320.00p 329.65p 320.00p 322.00p 15516
07/02/2018 325.00p 329.65p 320.35p 326.50p 21499
06/02/2018 325.00p 325.00p 316.00p 320.00p 38497
05/02/2018 332.00p 332.88p 325.00p 328.00p 50855
02/02/2018 332.00p 333.76p 332.00p 333.50p 20751
01/02/2018 333.00p 338.00p 333.00p 335.00p 153999
31/01/2018 335.00p 340.00p 333.00p 337.00p 71145
30/01/2018 337.00p 340.00p 335.00p 335.00p 18414
29/01/2018 337.00p 339.00p 337.00p 339.00p 15203
26/01/2018 338.80p 338.80p 336.31p 338.00p 16226
25/01/2018 339.00p 340.00p 336.00p 338.00p 26152
24/01/2018 342.00p 342.83p 339.00p 341.00p 21497
23/01/2018 340.00p 343.56p 340.00p 341.00p 30892
22/01/2018 343.00p 344.00p 340.64p 342.00p 14458
19/01/2018 342.00p 343.00p 339.00p 341.00p 14018
18/01/2018 338.64p 341.80p 338.64p 340.00p 9078
17/01/2018 342.00p 342.80p 340.00p 340.00p 15963
16/01/2018 343.00p 343.00p 339.00p 341.00p 13904
15/01/2018 343.00p 343.00p 339.20p 341.50p 76780
12/01/2018 342.00p 342.00p 338.00p 339.00p 33566
11/01/2018 339.00p 342.36p 337.96p 339.00p 76770
10/01/2018 340.00p 343.00p 340.00p 343.00p 8714
09/01/2018 342.00p 342.97p 339.04p 341.50p 17605
08/01/2018 340.00p 341.96p 337.00p 340.00p 32079
05/01/2018 335.00p 339.96p 335.00p 338.00p 39340
04/01/2018 335.60p 337.85p 335.60p 336.50p 7622
03/01/2018 335.80p 335.80p 332.00p 334.00p 19532
02/01/2018 334.00p 335.96p 332.00p 334.00p 23683
29/12/2017 338.00p 338.00p 335.75p 338.00p 949
28/12/2017 338.00p 338.00p 335.75p 338.00p 1706
27/12/2017 338.00p 338.00p 336.50p 336.50p 3535
22/12/2017 338.00p 338.00p 334.63p 335.75p 4696
21/12/2017 338.00p 338.00p 334.63p 335.75p 16034
20/12/2017 337.75p 337.75p 334.77p 335.50p 7780
19/12/2017 335.00p 337.50p 332.50p 335.50p 31297
18/12/2017 332.00p 333.50p 330.00p 331.12p 67785
15/12/2017 330.75p 331.00p 326.00p 331.00p 19443
14/12/2017 330.50p 330.50p 326.27p 328.50p 12002
13/12/2017 325.25p 330.50p 325.25p 330.50p 5698
12/12/2017 327.58p 327.62p 326.68p 327.62p 5947
11/12/2017 330.00p 330.00p 326.00p 328.00p 7679
08/12/2017 329.75p 329.75p 325.00p 327.62p 33412
07/12/2017 328.50p 329.00p 325.00p 325.25p 85180
06/12/2017 325.25p 327.00p 325.00p 326.87p 3308
05/12/2017 330.00p 332.07p 327.00p 329.25p 25034
04/12/2017 336.00p 336.00p 330.00p 330.00p 14945
01/12/2017 335.50p 335.80p 331.00p 333.00p 6345
30/11/2017 336.00p 338.25p 334.00p 337.75p 24873
29/11/2017 339.50p 339.50p 336.00p 337.37p 9558
28/11/2017 337.00p 338.91p 336.01p 337.00p 19161
27/11/2017 338.00p 339.15p 336.00p 337.00p 11878
24/11/2017 338.00p 340.00p 333.25p 337.50p 42624
23/11/2017 335.25p 337.75p 333.25p 335.63p 14780
22/11/2017 339.00p 340.00p 335.04p 337.37p 20134
21/11/2017 337.50p 339.00p 334.04p 339.00p 5639
20/11/2017 337.50p 337.50p 333.05p 335.75p 5534
17/11/2017 338.00p 339.00p 333.25p 336.50p 29752
16/11/2017 336.00p 336.00p 334.42p 335.50p 10265
15/11/2017 335.25p 335.34p 331.00p 333.00p 44179
14/11/2017 342.00p 342.00p 336.50p 338.12p 31142
13/11/2017 338.00p 341.09p 338.00p 340.00p 10908
10/11/2017 338.00p 341.18p 338.00p 338.00p 23832
09/11/2017 339.00p 342.45p 338.00p 338.00p 21594
08/11/2017 343.50p 342.79p 340.27p 341.00p 29536
07/11/2017 343.50p 343.50p 339.00p 339.00p 26190
06/11/2017 339.00p 342.93p 339.00p 339.00p 16820
03/11/2017 343.00p 342.99p 340.21p 341.75p 13638
02/11/2017 343.00p 343.50p 338.50p 338.50p 22271
01/11/2017 346.00p 346.00p 342.25p 346.00p 7481
31/10/2017 341.00p 345.67p 341.00p 341.00p 16391
30/10/2017 345.00p 346.00p 341.30p 341.50p 18259
27/10/2017 344.00p 344.00p 340.77p 344.00p 31687
26/10/2017 341.00p 343.00p 337.44p 338.50p 11299
25/10/2017 343.50p 343.00p 339.00p 340.75p 11213
24/10/2017 343.50p 343.50p 339.25p 339.25p 22647
23/10/2017 343.50p 343.50p 339.95p 341.37p 9634
20/10/2017 343.00p 343.50p 339.72p 341.25p 27876
19/10/2017 338.75p 342.49p 338.75p 340.75p 26872
18/10/2017 342.00p 342.46p 340.75p 340.75p 12015
17/10/2017 342.00p 342.00p 338.00p 341.00p 50804
16/10/2017 341.00p 342.00p 337.63p 342.00p 52394
13/10/2017 335.75p 339.50p 338.00p 339.50p 840

*Close Price adjusted for both dividends and splits