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
31/01/2017 284.00p 285.88p 282.50p 285.00p 13820
30/01/2017 284.00p 286.63p 284.00p 284.00p 11376
27/01/2017 284.00p 286.75p 284.00p 286.75p 10486
26/01/2017 289.00p 289.00p 285.00p 289.00p 12923
25/01/2017 285.00p 288.75p 284.51p 288.75p 25319
24/01/2017 288.75p 288.75p 284.41p 286.00p 28898
23/01/2017 285.00p 289.00p 284.00p 288.75p 27094
20/01/2017 290.50p 290.50p 285.00p 287.50p 21480
19/01/2017 289.75p 289.75p 284.51p 286.75p 34587
18/01/2017 290.00p 290.00p 284.00p 284.00p 64532
17/01/2017 290.00p 290.00p 285.00p 287.00p 26643
16/01/2017 289.00p 290.00p 287.00p 288.50p 26865
13/01/2017 286.06p 288.50p 285.00p 288.50p 32431
12/01/2017 285.50p 288.25p 284.50p 286.63p 19685
11/01/2017 286.75p 287.29p 285.33p 286.75p 30391
10/01/2017 287.25p 287.25p 285.00p 286.75p 22932
09/01/2017 285.00p 287.00p 282.50p 287.00p 53072
06/01/2017 282.50p 283.60p 281.00p 282.50p 31785
05/01/2017 281.25p 285.00p 281.25p 281.25p 20259
04/01/2017 280.00p 283.00p 280.00p 282.00p 24253
03/01/2017 280.50p 282.00p 280.00p 281.50p 27897
30/12/2016 279.00p 279.50p 277.50p 279.50p 3624
29/12/2016 279.00p 279.00p 277.00p 277.00p 18925
28/12/2016 279.00p 279.00p 277.00p 279.00p 18717
23/12/2016 275.50p 278.00p 275.50p 278.00p 21146
22/12/2016 278.00p 279.00p 274.60p 276.25p 9502
21/12/2016 276.00p 276.00p 271.48p 273.50p 3346
20/12/2016 273.00p 274.00p 270.00p 272.50p 29551
19/12/2016 273.75p 273.96p 270.00p 271.75p 32723
16/12/2016 275.50p 275.50p 270.20p 275.50p 22986
15/12/2016 268.00p 272.16p 268.00p 268.00p 45791
14/12/2016 268.00p 272.38p 268.00p 269.25p 18102
13/12/2016 269.00p 273.96p 267.00p 269.00p 35868
12/12/2016 267.00p 272.00p 267.00p 268.75p 51545
09/12/2016 267.00p 271.51p 267.00p 267.00p 19672
08/12/2016 266.00p 271.93p 266.00p 267.00p 32258
07/12/2016 265.00p 269.75p 264.37p 265.00p 20384
06/12/2016 264.75p 265.00p 262.57p 265.00p 52342
05/12/2016 261.00p 264.50p 261.00p 264.50p 23680
02/12/2016 265.00p 265.00p 260.85p 264.50p 36644
01/12/2016 260.00p 262.25p 260.00p 260.00p 21160
30/11/2016 261.25p 262.00p 260.00p 262.00p 45334
29/11/2016 267.75p 267.75p 260.00p 265.50p 36077
28/11/2016 263.00p 265.61p 260.89p 263.00p 23631
25/11/2016 262.00p 267.50p 261.00p 261.00p 4000
24/11/2016 262.00p 265.71p 262.00p 262.00p 38136
23/11/2016 264.00p 266.61p 263.00p 263.00p 32522
22/11/2016 264.00p 268.80p 263.58p 264.00p 17005
21/11/2016 268.75p 268.75p 264.00p 264.00p 29220
18/11/2016 264.00p 266.38p 264.00p 264.00p 28655
17/11/2016 264.00p 268.00p 263.88p 264.00p 30399
16/11/2016 264.00p 268.00p 264.00p 264.00p 33843
15/11/2016 264.00p 267.00p 264.00p 264.00p 10814
14/11/2016 264.00p 266.00p 264.00p 264.00p 11834
11/11/2016 268.00p 268.00p 261.01p 261.50p 36242
10/11/2016 273.00p 274.47p 268.00p 270.37p 27719
09/11/2016 270.25p 271.47p 268.25p 270.25p 64293
08/11/2016 271.00p 273.00p 269.00p 273.00p 17964
07/11/2016 270.25p 274.00p 270.25p 272.25p 15006
04/11/2016 275.00p 275.00p 267.65p 270.75p 26549
03/11/2016 278.00p 282.02p 275.14p 276.50p 25660
02/11/2016 287.50p 287.50p 280.50p 285.00p 14705
01/11/2016 282.00p 288.50p 281.50p 281.50p 26667
31/10/2016 285.00p 287.55p 282.00p 287.00p 47723
28/10/2016 289.75p 289.75p 285.25p 289.75p 7183
27/10/2016 289.75p 289.75p 285.00p 285.00p 31511
26/10/2016 290.00p 290.00p 286.00p 290.00p 70275
25/10/2016 287.50p 290.00p 287.50p 290.00p 24894
24/10/2016 285.00p 289.00p 285.00p 289.00p 33832
21/10/2016 281.00p 286.94p 280.00p 286.75p 46783
20/10/2016 287.00p 287.00p 277.84p 283.00p 60775
19/10/2016 282.50p 287.00p 282.50p 287.00p 9589
18/10/2016 284.00p 284.25p 282.00p 284.25p 29254
17/10/2016 285.00p 287.10p 281.00p 281.00p 20063
14/10/2016 282.00p 288.00p 282.00p 288.00p 24529
13/10/2016 282.00p 284.60p 281.00p 283.50p 22030
12/10/2016 286.00p 287.75p 283.00p 287.75p 31900
11/10/2016 284.00p 287.50p 284.00p 286.00p 26728
10/10/2016 287.00p 287.00p 282.75p 284.00p 46168
07/10/2016 284.00p 287.00p 283.00p 285.00p 47086
06/10/2016 281.00p 282.00p 281.00p 282.00p 22347
05/10/2016 278.00p 283.00p 278.00p 280.00p 61850
04/10/2016 283.00p 284.50p 270.00p 270.00p 55510
03/10/2016 279.75p 281.00p 276.00p 281.00p 51550
30/09/2016 274.00p 276.87p 271.00p 276.87p 30411
29/09/2016 277.00p 280.25p 270.00p 270.00p 80746
28/09/2016 278.00p 279.25p 277.69p 278.87p 17532
27/09/2016 282.75p 282.75p 276.00p 282.00p 46253
26/09/2016 280.75p 280.75p 276.77p 280.75p 25193
23/09/2016 278.00p 281.75p 278.00p 281.50p 43970
22/09/2016 277.00p 279.75p 276.00p 279.75p 109600
21/09/2016 274.00p 277.47p 274.00p 276.00p 46926
20/09/2016 276.25p 276.25p 272.00p 276.00p 26342
19/09/2016 274.00p 276.25p 266.00p 275.50p 129584
16/09/2016 270.00p 272.01p 263.00p 263.00p 122539
15/09/2016 268.00p 271.00p 268.00p 270.00p 35163
14/09/2016 266.67p 269.62p 266.67p 269.62p 24900
13/09/2016 266.50p 270.31p 266.00p 266.50p 12608
12/09/2016 266.00p 268.96p 264.50p 266.00p 47588
09/09/2016 274.00p 275.15p 270.00p 270.00p 22952
08/09/2016 273.00p 274.41p 272.75p 274.00p 19068
07/09/2016 271.00p 272.25p 271.00p 272.00p 11648
06/09/2016 271.00p 274.75p 269.42p 274.75p 14491
05/09/2016 268.50p 273.30p 268.50p 273.00p 16970
02/09/2016 274.75p 274.75p 268.00p 268.00p 25395
01/09/2016 272.00p 274.25p 268.50p 268.50p 59229
31/08/2016 272.00p 275.05p 270.25p 272.00p 52384
30/08/2016 272.25p 274.50p 272.25p 274.50p 7656
26/08/2016 272.00p 274.32p 271.04p 272.00p 35714
25/08/2016 273.00p 276.00p 271.00p 273.00p 29119
24/08/2016 277.00p 277.00p 273.00p 277.00p 14584
23/08/2016 273.50p 273.50p 272.00p 273.50p 24390
22/08/2016 276.00p 278.45p 270.50p 271.50p 77011
19/08/2016 276.00p 280.01p 276.00p 276.00p 19413
18/08/2016 276.00p 281.04p 276.00p 277.00p 42313
17/08/2016 279.00p 279.56p 276.00p 276.50p 41081
16/08/2016 276.50p 279.56p 276.00p 276.50p 33476
15/08/2016 276.00p 278.25p 274.62p 278.00p 51100
12/08/2016 274.00p 276.70p 274.00p 274.25p 7718
11/08/2016 269.50p 276.00p 269.50p 274.00p 35884
10/08/2016 268.00p 272.10p 268.00p 271.00p 31502
09/08/2016 265.25p 273.75p 265.25p 273.75p 7876
08/08/2016 265.00p 270.00p 265.00p 268.00p 47378
05/08/2016 267.50p 267.50p 265.00p 266.25p 51276
04/08/2016 267.00p 267.00p 262.35p 267.00p 18808
03/08/2016 266.50p 266.50p 262.00p 266.50p 12270
02/08/2016 266.00p 266.00p 264.00p 264.00p 29080
01/08/2016 268.50p 268.50p 267.00p 268.50p 25959
29/07/2016 267.00p 268.30p 266.88p 267.50p 12243
28/07/2016 268.00p 269.25p 267.00p 269.25p 39793
27/07/2016 268.00p 269.30p 268.00p 268.00p 7043
26/07/2016 270.00p 270.00p 265.36p 269.75p 171747
25/07/2016 267.00p 270.00p 264.00p 270.00p 72256
22/07/2016 266.00p 270.00p 264.45p 270.00p 47438
21/07/2016 264.00p 268.44p 263.44p 264.00p 13065
20/07/2016 268.00p 268.00p 262.50p 268.00p 9536
19/07/2016 263.50p 267.75p 262.00p 263.00p 50640
18/07/2016 263.75p 267.00p 262.72p 263.75p 42510
15/07/2016 262.50p 265.88p 262.50p 262.75p 25786
14/07/2016 263.00p 266.00p 262.50p 263.00p 68882
13/07/2016 263.00p 264.50p 261.00p 263.00p 96112
12/07/2016 262.00p 262.50p 257.50p 261.50p 59983
11/07/2016 260.00p 261.00p 257.72p 261.00p 28765
08/07/2016 257.00p 258.00p 252.51p 256.50p 112092
07/07/2016 253.25p 257.50p 253.25p 257.50p 85344
06/07/2016 254.50p 256.45p 252.94p 254.75p 38663
05/07/2016 256.00p 257.30p 252.78p 254.50p 53921
04/07/2016 258.00p 258.00p 253.25p 258.00p 39198
01/07/2016 253.25p 257.50p 253.25p 257.50p 27885
30/06/2016 249.00p 255.38p 247.56p 255.00p 35273
29/06/2016 247.00p 250.75p 246.25p 250.75p 37422
28/06/2016 248.75p 248.75p 241.50p 248.75p 28017
27/06/2016 240.00p 244.56p 237.25p 241.50p 79674
24/06/2016 237.00p 245.00p 231.00p 244.25p 265764
23/06/2016 244.00p 250.50p 244.00p 246.00p 38319
22/06/2016 247.00p 247.00p 244.00p 246.75p 16000
21/06/2016 247.00p 247.00p 242.55p 243.25p 17925
20/06/2016 245.00p 246.75p 242.74p 245.00p 39884
17/06/2016 240.00p 243.00p 239.11p 243.00p 47623
16/06/2016 238.00p 239.75p 238.00p 239.00p 50949
15/06/2016 242.50p 242.50p 239.37p 241.75p 73009
14/06/2016 243.00p 243.00p 237.50p 238.00p 160412
13/06/2016 243.00p 246.57p 242.00p 243.00p 109670
10/06/2016 249.00p 252.96p 245.50p 246.00p 146001
09/06/2016 250.00p 254.25p 250.00p 252.00p 40554
08/06/2016 253.75p 253.75p 250.50p 253.75p 10918
07/06/2016 253.75p 254.25p 249.97p 253.00p 43320
06/06/2016 252.00p 254.00p 248.75p 254.00p 30240
03/06/2016 250.00p 250.55p 248.00p 249.00p 33295
02/06/2016 246.00p 250.00p 246.00p 250.00p 43885
01/06/2016 249.00p 249.00p 246.25p 249.00p 43189
31/05/2016 247.00p 249.00p 246.00p 246.50p 30611
27/05/2016 247.00p 248.75p 246.69p 248.75p 60916
26/05/2016 247.00p 247.75p 246.00p 247.75p 15046
25/05/2016 246.00p 247.30p 245.50p 246.00p 24451
24/05/2016 242.00p 244.00p 242.00p 244.00p 18816
23/05/2016 245.72p 245.72p 242.33p 244.13p 44665
20/05/2016 242.00p 244.40p 242.00p 242.00p 19486
19/05/2016 242.00p 245.04p 239.89p 240.00p 44394
18/05/2016 243.00p 245.50p 242.91p 245.50p 40377
17/05/2016 245.00p 246.48p 243.00p 243.00p 33941
16/05/2016 244.50p 247.00p 243.85p 244.50p 17990
13/05/2016 244.50p 245.90p 243.50p 245.00p 56807
12/05/2016 247.00p 247.00p 244.50p 245.00p 44118
11/05/2016 245.00p 246.50p 244.50p 246.00p 70102
10/05/2016 244.25p 246.48p 244.25p 245.00p 32746
09/05/2016 245.00p 246.56p 243.25p 243.25p 65453
06/05/2016 243.00p 245.45p 240.00p 245.00p 46269
05/05/2016 244.00p 244.69p 243.00p 243.00p 13685
04/05/2016 243.00p 244.37p 242.50p 243.00p 23677
03/05/2016 244.50p 244.81p 242.50p 243.25p 42651
29/04/2016 245.00p 245.00p 243.62p 244.50p 8547
28/04/2016 244.00p 246.00p 242.50p 246.00p 5768
27/04/2016 245.25p 247.50p 245.00p 246.75p 91450
26/04/2016 247.00p 247.00p 245.00p 247.00p 19218
25/04/2016 249.00p 249.00p 245.00p 245.00p 44657
22/04/2016 250.00p 251.75p 249.00p 249.75p 12426
21/04/2016 251.00p 253.38p 250.00p 250.38p 44020
20/04/2016 251.00p 252.75p 250.50p 251.25p 61317
19/04/2016 251.00p 252.25p 250.01p 252.00p 296908

*Close Price adjusted for both dividends and splits