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
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
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

*Close Price adjusted for both dividends and splits