Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
BlackRock Greater Europe Inv Trust (BRGE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 580.00p | 580.00p | 574.00p | 577.00p | 147633 |
| 23/12/2025 | 579.00p | 579.00p | 574.00p | 577.00p | 162209 |
| 22/12/2025 | 582.00p | 582.00p | 571.73p | 574.00p | 171104 |
| 19/12/2025 | 576.00p | 580.00p | 574.00p | 578.00p | 149357 |
| 18/12/2025 | 570.00p | 577.00p | 569.00p | 576.00p | 187453 |
| 17/12/2025 | 573.00p | 578.00p | 571.00p | 572.00p | 243787 |
| 16/12/2025 | 573.00p | 577.00p | 571.00p | 572.00p | 152543 |
| 15/12/2025 | 577.00p | 577.00p | 573.00p | 574.00p | 65178 |
| 12/12/2025 | 576.00p | 578.00p | 573.00p | 573.00p | 218879 |
| 11/12/2025 | 576.00p | 576.00p | 568.00p | 574.00p | 93258 |
| 10/12/2025 | 569.00p | 574.00p | 568.00p | 568.00p | 166942 |
| 09/12/2025 | 573.00p | 574.00p | 569.00p | 571.00p | 162819 |
| 08/12/2025 | 576.00p | 576.00p | 570.00p | 573.00p | 87202 |
| 05/12/2025 | 572.00p | 576.00p | 570.00p | 573.00p | 175432 |
| 04/12/2025 | 567.00p | 573.29p | 567.00p | 572.00p | 247872 |
| 03/12/2025 | 571.00p | 573.00p | 567.09p | 571.00p | 204862 |
| 02/12/2025 | 570.00p | 572.00p | 565.78p | 570.00p | 99090 |
| 01/12/2025 | 568.00p | 570.00p | 565.00p | 567.00p | 83823 |
| 28/11/2025 | 566.00p | 570.00p | 565.00p | 570.00p | 86789 |
| 27/11/2025 | 567.00p | 569.00p | 563.39p | 566.00p | 108082 |
| 26/11/2025 | 563.00p | 568.00p | 561.00p | 566.00p | 210377 |
| 25/11/2025 | 557.00p | 560.00p | 554.22p | 558.00p | 151946 |
| 24/11/2025 | 560.00p | 566.00p | 556.00p | 557.00p | 183729 |
| 21/11/2025 | 558.00p | 563.00p | 553.50p | 556.00p | 239042 |
| 20/11/2025 | 570.00p | 571.00p | 561.62p | 564.00p | 120363 |
| 19/11/2025 | 568.00p | 570.00p | 565.00p | 567.00p | 176129 |
| 18/11/2025 | 573.00p | 573.00p | 564.00p | 567.00p | 405159 |
| 17/11/2025 | 583.00p | 588.00p | 577.00p | 578.00p | 222150 |
| 14/11/2025 | 587.00p | 588.00p | 579.00p | 585.00p | 153262 |
| 13/11/2025 | 597.00p | 604.00p | 589.00p | 589.00p | 148080 |
| 12/11/2025 | 594.00p | 601.00p | 594.00p | 598.00p | 104176 |
| 11/11/2025 | 584.00p | 592.00p | 581.89p | 591.00p | 177969 |
| 10/11/2025 | 581.00p | 585.25p | 577.25p | 581.00p | 122518 |
| 07/11/2025 | 584.00p | 590.00p | 572.75p | 573.00p | 242885 |
| 06/11/2025 | 600.00p | 600.00p | 584.00p | 584.00p | 275873 |
| 05/11/2025 | 593.00p | 597.00p | 589.00p | 596.00p | 169594 |
| 04/11/2025 | 599.00p | 599.00p | 591.00p | 592.00p | 95635 |
| 03/11/2025 | 599.00p | 603.00p | 598.00p | 599.00p | 159824 |
| 31/10/2025 | 604.00p | 605.00p | 599.00p | 599.00p | 167409 |
| 30/10/2025 | 614.00p | 614.00p | 601.00p | 602.00p | 223979 |
| 29/10/2025 | 608.00p | 611.00p | 604.00p | 608.00p | 139374 |
| 28/10/2025 | 605.00p | 611.00p | 603.00p | 607.00p | 106759 |
| 27/10/2025 | 610.00p | 611.00p | 605.00p | 605.00p | 92304 |
| 24/10/2025 | 600.00p | 608.00p | 600.00p | 607.00p | 97153 |
| 23/10/2025 | 595.00p | 603.00p | 595.00p | 602.00p | 153087 |
| 22/10/2025 | 593.00p | 601.00p | 592.00p | 598.00p | 109205 |
| 21/10/2025 | 596.00p | 598.00p | 594.25p | 597.00p | 94041 |
| 20/10/2025 | 592.00p | 597.00p | 588.00p | 595.00p | 148368 |
| 17/10/2025 | 589.00p | 592.00p | 582.00p | 591.00p | 133926 |
| 16/10/2025 | 594.00p | 594.00p | 587.00p | 593.00p | 73749 |
| 15/10/2025 | 592.00p | 594.00p | 589.50p | 592.00p | 120408 |
| 14/10/2025 | 588.00p | 592.00p | 581.06p | 586.00p | 182556 |
| 13/10/2025 | 594.00p | 596.02p | 586.00p | 586.00p | 181539 |
| 10/10/2025 | 606.00p | 606.00p | 590.00p | 592.00p | 473955 |
| 09/10/2025 | 602.00p | 609.00p | 599.87p | 601.00p | 229894 |
| 08/10/2025 | 600.00p | 606.00p | 598.90p | 605.00p | 155537 |
| 07/10/2025 | 606.00p | 609.00p | 601.00p | 604.00p | 80548 |
| 06/10/2025 | 609.00p | 609.00p | 602.00p | 606.00p | 114315 |
| 03/10/2025 | 605.00p | 609.00p | 601.00p | 609.00p | 153633 |
| 02/10/2025 | 599.00p | 608.00p | 599.00p | 604.00p | 113421 |
| 01/10/2025 | 595.00p | 597.00p | 589.00p | 597.00p | 229595 |
| 30/09/2025 | 588.00p | 595.00p | 587.00p | 594.00p | 161909 |
| 29/09/2025 | 587.00p | 591.00p | 583.40p | 591.00p | 164731 |
| 26/09/2025 | 585.00p | 588.00p | 584.00p | 586.00p | 121160 |
| 25/09/2025 | 585.00p | 590.00p | 582.00p | 585.00p | 198333 |
| 24/09/2025 | 588.00p | 589.28p | 585.50p | 588.00p | 111826 |
| 23/09/2025 | 586.00p | 591.00p | 583.99p | 590.00p | 218014 |
| 22/09/2025 | 591.00p | 591.00p | 581.00p | 585.00p | 156365 |
| 19/09/2025 | 582.00p | 591.04p | 582.00p | 584.00p | 409875 |
| 18/09/2025 | 577.00p | 587.00p | 574.00p | 586.00p | 201445 |
| 17/09/2025 | 578.00p | 579.45p | 575.00p | 575.00p | 173169 |
| 16/09/2025 | 575.00p | 582.00p | 575.00p | 577.00p | 132644 |
| 15/09/2025 | 575.00p | 582.00p | 573.67p | 582.00p | 224147 |
| 12/09/2025 | 576.00p | 579.00p | 574.22p | 575.00p | 110187 |
| 11/09/2025 | 573.00p | 573.00p | 573.00p | 574.00p | 178497 |
| 10/09/2025 | 573.00p | 578.00p | 573.00p | 573.00p | 105271 |
| 09/09/2025 | 570.00p | 574.00p | 568.00p | 572.00p | 154480 |
| 08/09/2025 | 570.00p | 571.00p | 567.00p | 573.00p | 103524 |
| 05/09/2025 | 567.00p | 570.00p | 565.46p | 569.00p | 168535 |
| 04/09/2025 | 565.00p | 567.45p | 563.00p | 565.00p | 79452 |
| 03/09/2025 | 564.00p | 566.00p | 561.00p | 562.00p | 90821 |
| 02/09/2025 | 567.00p | 572.00p | 559.70p | 559.00p | 144923 |
| 01/09/2025 | 570.00p | 572.00p | 567.50p | 568.00p | 131901 |
| 29/08/2025 | 574.00p | 575.00p | 569.00p | 570.00p | 211359 |
| 28/08/2025 | 573.00p | 575.00p | 570.00p | 573.00p | 78432 |
| 27/08/2025 | 572.00p | 574.00p | 569.00p | 572.00p | 201786 |
| 26/08/2025 | 575.00p | 576.67p | 569.00p | 570.00p | 200814 |
| 22/08/2025 | 574.00p | 582.00p | 573.00p | 581.00p | 58503 |
| 21/08/2025 | 579.00p | 581.00p | 573.00p | 573.00p | 155833 |
| 20/08/2025 | 575.00p | 580.00p | 574.48p | 578.00p | 86646 |
| 19/08/2025 | 578.00p | 581.00p | 571.00p | 581.00p | 51514 |
| 18/08/2025 | 575.00p | 576.00p | 571.00p | 574.00p | 133348 |
| 15/08/2025 | 576.00p | 576.00p | 569.00p | 574.00p | 118279 |
| 14/08/2025 | 568.00p | 574.00p | 565.00p | 570.00p | 213791 |
| 13/08/2025 | 570.00p | 574.32p | 569.00p | 570.00p | 181000 |
| 12/08/2025 | 574.00p | 577.00p | 565.00p | 570.00p | 201401 |
| 11/08/2025 | 578.00p | 579.00p | 573.00p | 573.00p | 103518 |
| 08/08/2025 | 578.00p | 581.00p | 574.90p | 578.00p | 73809 |
| 07/08/2025 | 576.00p | 583.00p | 574.00p | 578.00p | 101745 |
| 06/08/2025 | 581.00p | 581.00p | 570.00p | 574.00p | 113098 |
| 05/08/2025 | 582.00p | 582.00p | 572.00p | 575.00p | 198769 |
| 04/08/2025 | 575.00p | 578.00p | 570.00p | 575.00p | 169605 |
| 01/08/2025 | 577.00p | 583.00p | 570.00p | 572.00p | 97993 |
| 31/07/2025 | 586.00p | 588.88p | 582.00p | 584.00p | 162634 |
| 30/07/2025 | 590.00p | 593.00p | 581.00p | 585.00p | 172497 |
| 29/07/2025 | 595.00p | 597.00p | 586.00p | 586.00p | 143788 |
| 28/07/2025 | 603.00p | 603.00p | 592.00p | 592.00p | 123478 |
| 25/07/2025 | 596.00p | 598.00p | 592.00p | 594.00p | 69819 |
| 24/07/2025 | 599.00p | 604.00p | 592.00p | 598.00p | 149937 |
| 23/07/2025 | 596.00p | 597.60p | 590.00p | 596.00p | 283116 |
| 22/07/2025 | 596.00p | 601.28p | 590.00p | 590.00p | 97127 |
| 21/07/2025 | 607.00p | 607.00p | 596.00p | 596.00p | 178796 |
| 18/07/2025 | 603.00p | 607.00p | 598.00p | 598.00p | 74595 |
| 17/07/2025 | 605.00p | 605.00p | 595.00p | 599.00p | 79353 |
| 16/07/2025 | 599.00p | 606.00p | 593.00p | 593.00p | 93626 |
| 15/07/2025 | 602.00p | 608.00p | 597.61p | 600.00p | 72714 |
| 14/07/2025 | 607.00p | 607.00p | 598.00p | 601.00p | 153184 |
| 11/07/2025 | 604.00p | 610.00p | 603.00p | 603.00p | 56448 |
| 10/07/2025 | 605.00p | 610.00p | 598.00p | 609.00p | 122728 |
| 09/07/2025 | 597.00p | 604.00p | 593.00p | 600.00p | 119154 |
| 08/07/2025 | 595.00p | 600.00p | 592.40p | 598.00p | 78972 |
| 07/07/2025 | 587.00p | 595.00p | 587.00p | 594.00p | 103121 |
| 04/07/2025 | 590.00p | 593.00p | 586.00p | 590.00p | 54673 |
| 03/07/2025 | 599.00p | 599.00p | 591.00p | 594.00p | 44559 |
| 02/07/2025 | 589.00p | 597.17p | 587.00p | 595.00p | 76005 |
| 01/07/2025 | 595.00p | 596.00p | 587.00p | 596.00p | 244907 |
| 30/06/2025 | 592.00p | 597.00p | 586.92p | 593.00p | 188688 |
| 27/06/2025 | 583.00p | 592.00p | 579.14p | 592.00p | 122345 |
| 26/06/2025 | 582.00p | 582.64p | 576.00p | 578.00p | 335719 |
| 25/06/2025 | 580.00p | 584.92p | 579.00p | 582.00p | 128764 |
| 24/06/2025 | 577.00p | 588.00p | 577.00p | 582.00p | 203054 |
| 23/06/2025 | 574.00p | 577.00p | 572.00p | 575.00p | 120517 |
| 20/06/2025 | 581.00p | 582.00p | 575.00p | 576.00p | 255023 |
| 19/06/2025 | 580.00p | 581.40p | 575.00p | 575.00p | 78542 |
| 18/06/2025 | 587.00p | 588.00p | 581.00p | 585.00p | 174872 |
| 17/06/2025 | 582.00p | 586.00p | 581.00p | 585.00p | 107609 |
| 16/06/2025 | 588.00p | 588.00p | 584.00p | 588.00p | 155192 |
| 13/06/2025 | 584.00p | 588.00p | 582.00p | 585.00p | 71089 |
| 12/06/2025 | 589.00p | 593.00p | 586.00p | 592.00p | 104986 |
| 11/06/2025 | 594.00p | 596.00p | 591.00p | 592.00p | 105197 |
| 10/06/2025 | 590.00p | 593.20p | 585.00p | 590.00p | 127673 |
| 09/06/2025 | 594.00p | 594.00p | 585.00p | 587.00p | 108927 |
| 06/06/2025 | 589.00p | 592.00p | 584.00p | 592.00p | 76607 |
| 05/06/2025 | 588.00p | 589.60p | 583.50p | 588.00p | 103280 |
| 04/06/2025 | 584.00p | 587.00p | 579.00p | 585.00p | 165156 |
| 03/06/2025 | 582.00p | 582.00p | 577.00p | 580.00p | 95444 |
| 02/06/2025 | 585.00p | 585.00p | 573.48p | 580.00p | 95558 |
| 30/05/2025 | 585.00p | 587.00p | 579.00p | 579.00p | 110258 |
| 29/05/2025 | 589.00p | 589.00p | 578.00p | 582.00p | 81466 |
| 28/05/2025 | 585.00p | 585.00p | 578.00p | 580.00p | 102741 |
| 27/05/2025 | 577.00p | 583.00p | 573.00p | 582.00p | 161984 |
| 23/05/2025 | 582.00p | 587.00p | 563.00p | 574.00p | 156950 |
| 22/05/2025 | 585.00p | 586.00p | 576.00p | 578.00p | 321386 |
| 21/05/2025 | 588.00p | 590.00p | 580.00p | 588.00p | 145868 |
| 20/05/2025 | 588.00p | 589.40p | 584.00p | 588.00p | 80248 |
| 19/05/2025 | 582.00p | 588.00p | 576.45p | 585.00p | 169884 |
| 16/05/2025 | 580.00p | 585.00p | 579.00p | 584.00p | 145658 |
| 15/05/2025 | 587.00p | 587.00p | 579.80p | 582.00p | 105324 |
| 14/05/2025 | 582.00p | 584.00p | 579.00p | 582.00p | 106553 |
| 13/05/2025 | 584.00p | 585.50p | 580.28p | 584.00p | 96732 |
| 12/05/2025 | 577.00p | 587.00p | 575.00p | 581.00p | 335345 |
| 09/05/2025 | 566.00p | 577.00p | 566.00p | 575.00p | 83280 |
| 08/05/2025 | 562.00p | 575.64p | 562.00p | 566.00p | 174309 |
| 07/05/2025 | 565.00p | 568.00p | 560.97p | 565.00p | 182274 |
| 06/05/2025 | 565.00p | 570.00p | 556.33p | 564.00p | 170405 |
| 02/05/2025 | 560.00p | 569.00p | 556.70p | 569.00p | 185972 |
| 01/05/2025 | 555.00p | 560.00p | 548.00p | 557.00p | 75188 |
| 30/04/2025 | 549.00p | 553.00p | 545.75p | 552.00p | 186148 |
| 29/04/2025 | 547.00p | 551.00p | 545.70p | 549.00p | 126939 |
| 28/04/2025 | 550.00p | 553.00p | 546.00p | 549.00p | 44680 |
| 25/04/2025 | 546.00p | 550.15p | 543.00p | 550.00p | 157123 |
| 24/04/2025 | 544.00p | 546.00p | 536.34p | 546.00p | 87678 |
| 23/04/2025 | 536.00p | 548.00p | 535.20p | 544.00p | 170873 |
| 22/04/2025 | 524.00p | 534.00p | 523.53p | 531.00p | 175274 |
| 17/04/2025 | 531.00p | 537.00p | 527.50p | 532.00p | 101662 |
| 16/04/2025 | 538.00p | 538.00p | 526.00p | 535.00p | 185684 |
| 15/04/2025 | 533.00p | 537.00p | 533.00p | 537.00p | 113537 |
| 14/04/2025 | 524.00p | 533.00p | 519.00p | 533.00p | 73046 |
| 11/04/2025 | 519.00p | 522.97p | 511.00p | 520.00p | 149448 |
| 10/04/2025 | 517.00p | 531.55p | 515.00p | 522.00p | 186770 |
| 09/04/2025 | 494.50p | 498.00p | 485.50p | 494.00p | 178495 |
| 08/04/2025 | 495.00p | 512.00p | 488.50p | 505.00p | 146534 |
| 07/04/2025 | 489.50p | 503.00p | 470.37p | 488.50p | 277078 |
| 04/04/2025 | 526.00p | 531.00p | 501.32p | 505.00p | 398561 |
| 03/04/2025 | 537.00p | 537.00p | 525.33p | 526.00p | 161326 |
| 02/04/2025 | 550.00p | 550.00p | 539.00p | 547.00p | 126413 |
| 01/04/2025 | 541.00p | 549.00p | 540.68p | 549.00p | 94583 |
| 31/03/2025 | 550.00p | 554.00p | 537.98p | 538.00p | 168999 |
| 28/03/2025 | 553.00p | 558.00p | 551.00p | 553.00p | 115272 |
| 27/03/2025 | 565.00p | 568.00p | 552.00p | 554.00p | 153340 |
| 26/03/2025 | 575.00p | 575.00p | 566.00p | 567.00p | 253656 |
| 25/03/2025 | 574.00p | 578.00p | 569.00p | 572.00p | 115665 |
| 24/03/2025 | 574.00p | 575.00p | 568.06p | 572.00p | 213358 |
| 21/03/2025 | 576.00p | 579.52p | 568.00p | 568.00p | 294944 |
| 20/03/2025 | 579.00p | 583.00p | 577.00p | 581.00p | 169825 |
| 19/03/2025 | 578.00p | 580.00p | 577.00p | 579.00p | 229865 |
| 18/03/2025 | 582.00p | 588.00p | 577.52p | 580.00p | 176457 |
| 17/03/2025 | 574.00p | 581.48p | 571.00p | 581.00p | 104967 |
| 14/03/2025 | 570.00p | 575.50p | 565.06p | 575.00p | 58230 |
| 13/03/2025 | 569.00p | 572.00p | 563.00p | 565.00p | 313024 |
*Close Price adjusted for both dividends and splits