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
24/12/2024 540.00p 545.84p 537.00p 544.00p 74898
23/12/2024 541.00p 542.34p 534.71p 541.00p 91212
20/12/2024 546.00p 546.00p 531.00p 542.00p 332628
19/12/2024 555.00p 555.00p 542.00p 546.00p 418325
18/12/2024 557.00p 558.50p 555.00p 556.00p 116337
17/12/2024 554.00p 560.00p 553.00p 556.00p 105114
16/12/2024 561.00p 562.00p 557.00p 558.00p 86567
13/12/2024 561.00p 566.00p 559.00p 562.00p 158740
12/12/2024 560.00p 565.00p 560.00p 564.00p 215319
11/12/2024 560.00p 565.00p 558.00p 562.00p 46927
10/12/2024 562.00p 563.00p 559.00p 562.00p 195582
09/12/2024 561.00p 567.00p 560.00p 563.00p 115802
06/12/2024 563.00p 564.00p 557.04p 564.00p 104737
05/12/2024 556.00p 562.00p 555.00p 560.00p 178210
04/12/2024 556.00p 563.00p 554.20p 561.00p 93961
03/12/2024 550.00p 556.00p 547.50p 556.00p 121528
02/12/2024 546.00p 550.00p 541.00p 548.00p 143481
29/11/2024 542.00p 549.00p 542.00p 548.00p 150210
28/11/2024 541.00p 546.00p 541.00p 546.00p 156019
27/11/2024 549.00p 550.00p 535.00p 540.00p 309577
26/11/2024 548.00p 549.00p 541.77p 546.00p 317368
25/11/2024 543.00p 548.00p 541.20p 548.00p 186878
22/11/2024 538.00p 543.00p 533.10p 540.00p 230398
21/11/2024 536.00p 540.37p 532.70p 535.00p 119574
20/11/2024 541.00p 547.00p 539.00p 540.00p 168619
19/11/2024 542.00p 549.00p 538.00p 542.00p 219511
18/11/2024 547.00p 549.00p 544.00p 547.00p 204751
15/11/2024 550.00p 552.75p 547.00p 550.00p 182247
14/11/2024 548.00p 556.00p 546.00p 553.00p 151637
13/11/2024 549.00p 554.00p 544.40p 546.00p 182563
12/11/2024 552.00p 558.00p 548.98p 550.00p 180110
11/11/2024 554.00p 560.00p 548.00p 557.00p 163217
08/11/2024 554.00p 558.00p 547.00p 548.00p 197103
07/11/2024 545.00p 556.00p 545.00p 552.00p 223046
06/11/2024 562.00p 565.00p 545.40p 546.00p 176797
05/11/2024 553.00p 558.00p 551.00p 551.00p 177911
04/11/2024 554.00p 558.64p 553.40p 555.00p 132185
01/11/2024 553.00p 556.00p 552.00p 556.00p 108802
31/10/2024 555.00p 558.00p 550.60p 552.00p 163411
30/10/2024 558.00p 561.00p 556.00p 557.00p 275274
29/10/2024 572.00p 572.00p 559.00p 560.00p 359665
28/10/2024 568.00p 574.00p 565.00p 566.00p 227301
25/10/2024 571.00p 573.00p 568.00p 571.00p 148975
24/10/2024 567.00p 574.11p 565.65p 566.00p 186294
23/10/2024 564.00p 568.00p 561.00p 566.00p 197729
22/10/2024 566.00p 567.00p 560.00p 567.00p 258347
21/10/2024 566.00p 569.52p 561.00p 562.00p 126510
18/10/2024 564.00p 569.00p 561.25p 569.00p 166959
17/10/2024 566.00p 568.00p 562.00p 564.00p 126966
16/10/2024 576.00p 576.00p 562.65p 563.00p 139055
15/10/2024 589.00p 589.00p 568.00p 569.00p 92494
14/10/2024 582.00p 585.00p 575.15p 582.00p 461248
11/10/2024 580.00p 582.00p 577.00p 582.00p 133733
10/10/2024 577.00p 585.00p 576.00p 581.00p 125392
09/10/2024 583.00p 584.00p 578.00p 583.00p 149299
08/10/2024 583.00p 583.00p 575.40p 581.00p 107327
07/10/2024 589.00p 589.00p 579.00p 589.00p 200302
04/10/2024 588.00p 589.50p 583.00p 587.00p 283728
03/10/2024 588.00p 593.00p 583.51p 590.00p 87134
02/10/2024 587.00p 593.00p 584.00p 593.00p 79312
01/10/2024 594.00p 598.00p 584.00p 588.00p 111734
30/09/2024 604.00p 604.00p 593.00p 595.00p 202075
27/09/2024 600.00p 604.00p 596.00p 604.00p 97697
26/09/2024 592.00p 600.27p 591.12p 597.00p 118253
25/09/2024 582.00p 587.00p 582.00p 586.00p 151476
24/09/2024 589.00p 589.00p 579.00p 584.00p 98078
23/09/2024 589.00p 589.00p 579.00p 581.00p 84747
20/09/2024 591.00p 593.00p 581.00p 582.00p 169940
19/09/2024 583.00p 595.00p 581.00p 594.00p 137272
18/09/2024 583.00p 584.38p 579.00p 581.00p 147054
17/09/2024 585.00p 589.00p 580.00p 587.00p 130307
16/09/2024 579.00p 583.00p 579.00p 582.00p 223263
13/09/2024 577.00p 582.00p 574.50p 582.00p 55300
12/09/2024 572.00p 579.00p 572.00p 573.00p 192408
11/09/2024 570.00p 573.00p 565.00p 569.00p 169089
10/09/2024 566.00p 573.00p 565.79p 566.00p 115834
09/09/2024 573.00p 575.23p 567.00p 570.00p 119016
06/09/2024 581.00p 581.00p 566.00p 567.00p 154591
05/09/2024 584.00p 589.00p 572.00p 573.00p 168416
04/09/2024 588.00p 594.00p 578.60p 585.00p 175666
03/09/2024 594.00p 602.00p 591.64p 593.00p 198704
30/08/2024 602.00p 605.00p 596.16p 601.00p 143489
29/08/2024 598.00p 602.00p 593.48p 602.00p 93882
28/08/2024 594.00p 601.00p 593.00p 594.00p 154612
27/08/2024 601.00p 609.00p 594.12p 598.00p 128767
23/08/2024 604.00p 607.31p 601.28p 603.00p 53500
22/08/2024 611.00p 611.00p 602.00p 609.00p 107626
21/08/2024 610.00p 610.00p 602.60p 609.00p 89629
20/08/2024 607.00p 610.00p 602.00p 602.00p 103689
19/08/2024 600.00p 607.00p 597.08p 606.00p 54268
16/08/2024 602.00p 605.00p 597.41p 601.00p 75802
15/08/2024 593.00p 604.00p 586.00p 601.00p 94308
14/08/2024 588.00p 593.00p 586.20p 592.00p 160374
13/08/2024 582.00p 587.00p 577.55p 583.00p 67158
12/08/2024 586.00p 587.00p 578.66p 582.00p 120172
09/08/2024 583.00p 586.00p 572.00p 582.00p 41272
08/08/2024 577.00p 584.00p 567.00p 580.00p 82969
07/08/2024 584.00p 585.00p 578.00p 580.00p 102165
06/08/2024 573.00p 577.00p 567.66p 575.00p 182391
05/08/2024 572.00p 572.88p 553.88p 567.00p 155842
02/08/2024 601.00p 601.00p 575.00p 576.00p 169122
01/08/2024 605.00p 616.00p 600.00p 605.00p 123255
31/07/2024 605.00p 614.58p 604.00p 611.00p 101278
30/07/2024 599.00p 604.00p 596.20p 602.00p 146678
29/07/2024 601.00p 604.00p 589.00p 599.00p 92711
26/07/2024 593.00p 603.00p 592.00p 603.00p 122184
25/07/2024 600.00p 610.00p 584.86p 590.00p 111345
24/07/2024 607.00p 612.00p 600.00p 600.00p 55078
23/07/2024 609.00p 613.42p 604.00p 611.00p 81509
22/07/2024 610.00p 612.00p 606.16p 608.00p 97926
19/07/2024 609.00p 617.00p 603.00p 603.00p 71200
18/07/2024 620.00p 620.52p 609.00p 613.00p 160032
17/07/2024 628.00p 635.00p 616.00p 617.00p 131368
16/07/2024 635.00p 635.00p 628.00p 632.00p 70700
15/07/2024 630.00p 638.00p 630.00p 635.00p 135414
12/07/2024 626.00p 638.00p 626.00p 638.00p 103438
11/07/2024 627.00p 634.00p 621.70p 632.00p 179090
10/07/2024 621.00p 627.00p 619.00p 627.00p 110876
09/07/2024 618.00p 626.00p 618.00p 622.00p 124592
08/07/2024 625.00p 628.00p 619.00p 628.00p 254305
05/07/2024 624.00p 631.00p 619.00p 628.00p 159047
04/07/2024 623.00p 625.00p 616.00p 625.00p 124411
03/07/2024 614.00p 624.00p 610.00p 624.00p 138435
02/07/2024 614.00p 619.00p 608.56p 610.00p 156207
01/07/2024 619.00p 627.00p 613.33p 616.00p 236159
28/06/2024 616.00p 618.00p 611.00p 614.00p 136040
27/06/2024 621.00p 621.00p 615.25p 616.00p 186080
26/06/2024 618.00p 622.00p 615.00p 619.00p 98575
25/06/2024 617.00p 619.07p 609.00p 619.00p 123535
24/06/2024 622.00p 625.00p 614.44p 620.00p 112849
21/06/2024 622.00p 626.00p 615.00p 622.00p 168464
20/06/2024 611.00p 624.70p 611.00p 624.00p 165792
19/06/2024 622.00p 622.00p 613.00p 619.00p 232328
18/06/2024 613.00p 620.00p 612.00p 620.00p 227372
17/06/2024 613.00p 621.00p 609.00p 613.00p 119789
14/06/2024 621.00p 627.00p 610.00p 614.00p 162251
13/06/2024 627.00p 628.00p 619.00p 619.00p 135691
12/06/2024 623.00p 629.00p 618.00p 627.00p 128981
11/06/2024 628.00p 630.00p 616.00p 621.00p 98767
10/06/2024 634.00p 634.00p 623.30p 626.00p 118393
07/06/2024 635.00p 639.00p 630.00p 634.00p 68577
06/06/2024 629.00p 637.73p 629.00p 636.00p 128494
05/06/2024 630.00p 630.00p 617.00p 629.00p 102696
04/06/2024 622.00p 625.00p 615.91p 622.00p 145486
03/06/2024 627.00p 631.00p 621.00p 625.00p 108664
31/05/2024 618.00p 626.00p 618.00p 623.00p 86226
30/05/2024 623.00p 623.07p 616.00p 620.00p 166225
29/05/2024 624.00p 629.11p 617.00p 620.00p 151429
28/05/2024 630.00p 630.00p 621.76p 626.00p 173962
24/05/2024 623.00p 630.00p 620.00p 630.00p 105487
23/05/2024 624.00p 631.00p 617.00p 617.00p 240826
22/05/2024 626.00p 630.00p 625.00p 629.00p 104710
21/05/2024 633.00p 633.00p 626.00p 627.00p 294717
20/05/2024 631.00p 635.51p 630.00p 630.00p 113862
17/05/2024 639.00p 639.00p 630.00p 630.00p 103506
16/05/2024 634.00p 640.00p 634.00p 640.00p 150703
15/05/2024 632.00p 640.00p 632.00p 639.00p 205958
14/05/2024 628.00p 634.00p 628.00p 632.00p 107608
13/05/2024 632.00p 638.00p 627.68p 631.00p 148685
10/05/2024 631.00p 638.00p 628.60p 632.00p 114919
09/05/2024 631.00p 633.00p 626.36p 633.00p 113964
08/05/2024 625.00p 630.00p 619.94p 630.00p 134060
07/05/2024 624.00p 627.00p 615.00p 624.00p 149117
03/05/2024 610.00p 615.00p 608.66p 614.00p 113568
02/05/2024 610.00p 614.12p 606.51p 610.00p 99883
01/05/2024 612.00p 614.48p 609.26p 613.00p 93677
30/04/2024 625.00p 625.00p 609.00p 613.00p 111590
29/04/2024 616.00p 626.00p 616.00p 619.00p 110625
26/04/2024 614.00p 623.00p 612.76p 620.00p 78087
25/04/2024 623.00p 623.00p 607.33p 614.00p 129488
24/04/2024 623.00p 627.20p 619.00p 622.00p 127838
23/04/2024 622.00p 624.00p 619.00p 621.00p 70788
22/04/2024 611.00p 621.83p 611.00p 617.00p 116966
19/04/2024 609.00p 616.00p 607.00p 614.00p 146583
18/04/2024 630.00p 630.00p 610.00p 611.00p 77152
17/04/2024 614.00p 624.00p 611.40p 617.00p 155474
16/04/2024 620.00p 625.00p 615.00p 618.00p 92048
15/04/2024 632.00p 639.00p 624.00p 626.00p 96198
12/04/2024 640.00p 640.00p 623.00p 625.00p 147287
11/04/2024 632.00p 634.28p 623.00p 628.00p 48461
10/04/2024 630.00p 635.98p 624.00p 632.00p 136546
09/04/2024 624.00p 640.00p 624.00p 629.00p 113266
08/04/2024 636.00p 638.00p 625.30p 633.00p 140656
05/04/2024 625.00p 634.00p 624.00p 633.00p 104432
04/04/2024 632.00p 644.00p 631.08p 637.00p 126476
03/04/2024 634.00p 637.00p 627.00p 634.00p 161006
02/04/2024 630.00p 643.00p 630.00p 633.00p 149913
28/03/2024 647.00p 647.00p 631.00p 638.00p 65118
27/03/2024 628.00p 646.00p 628.00p 640.00p 145637
26/03/2024 644.00p 644.00p 630.00p 638.00p 129518
25/03/2024 641.00p 643.00p 630.00p 637.00p 97344
22/03/2024 635.00p 643.00p 632.48p 642.00p 241294
21/03/2024 639.00p 642.44p 627.40p 642.00p 165822
20/03/2024 633.00p 633.00p 630.00p 630.00p 150832
19/03/2024 633.00p 640.14p 626.00p 630.00p 96553
18/03/2024 649.00p 649.00p 633.00p 635.00p 150957
15/03/2024 638.00p 649.00p 635.00p 641.00p 212148
14/03/2024 636.00p 649.00p 634.00p 636.00p 152179
13/03/2024 650.00p 650.00p 634.96p 636.00p 315621
12/03/2024 646.00p 648.22p 637.00p 637.00p 211077

*Close Price adjusted for both dividends and splits