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
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
12/10/2017 335.75p 340.00p 335.75p 338.00p 6773
11/10/2017 341.00p 341.00p 336.50p 338.25p 60718
10/10/2017 340.00p 340.00p 337.63p 337.63p 1
09/10/2017 339.00p 339.00p 335.25p 336.75p 4851
06/10/2017 337.00p 338.00p 336.00p 337.63p 17204
05/10/2017 330.00p 336.00p 330.00p 334.25p 9721
04/10/2017 332.00p 335.00p 332.00p 335.00p 1244
03/10/2017 332.00p 332.00p 331.75p 331.75p 61
02/10/2017 331.50p 332.00p 331.50p 332.00p 5278
29/09/2017 330.00p 328.25p 327.25p 328.25p 11303
28/09/2017 330.00p 330.00p 325.50p 327.25p 10134
27/09/2017 325.00p 325.50p 325.00p 325.50p 231
26/09/2017 325.50p 329.75p 325.50p 325.50p 15267
25/09/2017 325.50p 328.50p 325.50p 328.50p 2436
22/09/2017 325.00p 327.75p 327.50p 327.50p 20741
21/09/2017 325.00p 327.75p 325.00p 327.75p 1776
20/09/2017 330.00p 330.00p 327.50p 327.50p 53
19/09/2017 328.00p 327.13p 326.50p 327.13p 11630
18/09/2017 328.00p 329.50p 325.00p 326.50p 180336
15/09/2017 325.00p 328.75p 325.00p 325.00p 200904
14/09/2017 331.00p 331.00p 325.00p 327.50p 5764
13/09/2017 331.50p 331.50p 330.00p 330.00p 229
12/09/2017 331.25p 331.25p 326.50p 328.13p 19023
11/09/2017 327.25p 329.75p 327.25p 329.50p 4102
08/09/2017 326.50p 328.00p 327.50p 327.50p 24222
07/09/2017 326.50p 330.00p 326.00p 328.00p 38588
06/09/2017 330.00p 330.00p 326.00p 327.50p 2482
05/09/2017 325.25p 328.75p 328.25p 328.75p 41806
04/09/2017 325.25p 330.00p 325.25p 328.25p 8564
01/09/2017 325.00p 330.00p 325.00p 327.75p 29151
31/08/2017 327.00p 328.00p 324.75p 328.00p 42866
30/08/2017 327.00p 325.00p 324.75p 324.75p 19709
29/08/2017 327.00p 328.00p 325.00p 325.00p 32386
25/08/2017 323.75p 327.00p 323.75p 326.38p 222
24/08/2017 327.00p 327.25p 324.50p 325.75p 1822
23/08/2017 325.00p 325.50p 322.00p 324.25p 168
22/08/2017 325.00p 325.00p 321.00p 321.00p 30027
21/08/2017 323.50p 323.50p 320.50p 320.50p 15015
18/08/2017 320.00p 323.75p 319.00p 319.00p 4098
17/08/2017 325.00p 325.00p 319.00p 319.00p 9511
16/08/2017 322.50p 324.00p 320.00p 324.00p 2883
15/08/2017 322.25p 322.25p 320.62p 320.62p 3
14/08/2017 319.00p 321.00p 319.00p 319.50p 2192
11/08/2017 318.00p 318.00p 318.00p 318.00p 13096
10/08/2017 316.50p 316.50p 316.50p 316.50p 38
09/08/2017 320.00p 320.00p 316.50p 320.00p 23026
08/08/2017 318.75p 320.50p 318.75p 320.50p 15228
07/08/2017 317.50p 322.00p 317.50p 319.50p 12309
04/08/2017 320.50p 320.75p 318.50p 318.50p 5062
03/08/2017 320.75p 320.75p 315.75p 319.50p 16854
02/08/2017 315.25p 320.75p 315.00p 315.00p 1477
01/08/2017 320.75p 320.75p 318.00p 318.00p 2
31/07/2017 319.75p 319.75p 314.50p 314.50p 12578
28/07/2017 317.00p 317.00p 314.75p 315.00p 38314
27/07/2017 319.75p 319.75p 315.75p 315.75p 275
26/07/2017 320.00p 320.00p 315.75p 315.75p 27403
25/07/2017 319.75p 320.00p 315.25p 315.25p 58
24/07/2017 317.50p 317.50p 313.75p 316.75p 19237
21/07/2017 320.00p 320.00p 317.50p 317.50p 8427
20/07/2017 313.25p 319.50p 313.25p 316.75p 28416
19/07/2017 318.50p 318.50p 315.75p 315.75p 2
18/07/2017 318.50p 318.50p 318.50p 318.50p 80
17/07/2017 313.00p 315.25p 314.75p 315.25p 23979
14/07/2017 313.00p 318.00p 313.00p 314.75p 2589
13/07/2017 315.75p 316.75p 315.12p 315.12p 31430
12/07/2017 315.75p 316.75p 315.75p 316.75p 7755
11/07/2017 310.25p 310.25p 310.25p 310.25p 1715
10/07/2017 309.75p 313.12p 309.75p 313.12p 10570
07/07/2017 309.75p 309.75p 309.75p 309.75p 65
06/07/2017 310.25p 312.75p 310.25p 312.25p 24835
05/07/2017 310.00p 312.50p 310.00p 312.50p 43
04/07/2017 310.00p 312.50p 310.00p 312.50p 1500
03/07/2017 315.75p 315.75p 310.00p 315.25p 4762
30/06/2017 313.75p 315.00p 312.00p 312.00p 3683
29/06/2017 322.75p 322.75p 315.00p 315.00p 5958
28/06/2017 317.25p 317.25p 317.25p 317.25p 15083
27/06/2017 318.00p 322.75p 318.00p 320.62p 6723
26/06/2017 319.00p 320.37p 317.25p 320.37p 10483
23/06/2017 319.00p 322.50p 317.25p 317.25p 16023
22/06/2017 321.00p 321.00p 319.00p 319.00p 2111
21/06/2017 323.00p 323.00p 319.00p 321.00p 1149
20/06/2017 324.00p 324.75p 318.25p 323.00p 5023
19/06/2017 322.00p 325.00p 318.00p 325.00p 2621
16/06/2017 320.50p 321.25p 314.56p 321.25p 20849
15/06/2017 317.00p 320.25p 314.50p 317.37p 23097
14/06/2017 317.50p 320.20p 317.00p 317.00p 14572
13/06/2017 322.00p 323.00p 318.50p 320.88p 19368
12/06/2017 318.50p 323.25p 317.25p 317.75p 25234
09/06/2017 320.00p 324.21p 318.60p 321.50p 2159
08/06/2017 316.00p 319.00p 315.00p 319.00p 22454
07/06/2017 316.00p 321.50p 315.00p 319.00p 40738
06/06/2017 322.00p 322.00p 315.89p 318.75p 20167
05/06/2017 321.75p 324.44p 318.00p 318.75p 43949
02/06/2017 321.75p 324.69p 321.50p 322.00p 32188
01/06/2017 321.75p 323.00p 317.75p 323.00p 35803
31/05/2017 316.25p 321.75p 316.25p 321.75p 36654
30/05/2017 316.75p 319.46p 316.50p 316.75p 22091
26/05/2017 313.75p 321.00p 313.75p 321.00p 81896
25/05/2017 314.50p 316.25p 313.60p 315.50p 39290
24/05/2017 316.00p 316.00p 312.84p 316.00p 26705
23/05/2017 313.50p 315.00p 310.25p 313.50p 28870
22/05/2017 314.00p 314.00p 310.80p 312.88p 33934
19/05/2017 311.00p 311.00p 308.00p 309.50p 29623
18/05/2017 310.00p 311.00p 306.50p 310.75p 58676
17/05/2017 312.00p 314.06p 311.00p 311.00p 51432
16/05/2017 312.00p 312.10p 309.15p 311.25p 30488
15/05/2017 312.00p 312.00p 307.75p 312.00p 16055
12/05/2017 312.00p 312.00p 307.00p 312.00p 37689
11/05/2017 306.00p 309.00p 306.00p 308.00p 119609
10/05/2017 310.50p 310.50p 306.38p 310.50p 37776
09/05/2017 309.00p 309.00p 305.63p 309.00p 38098
08/05/2017 309.25p 309.25p 307.00p 308.00p 17459
05/05/2017 308.00p 308.00p 305.61p 308.00p 12054
04/05/2017 307.00p 307.00p 302.81p 304.50p 45419
03/05/2017 302.00p 306.50p 302.00p 305.87p 52758
02/05/2017 300.50p 306.00p 298.00p 306.00p 47779
28/04/2017 300.50p 303.00p 300.50p 301.87p 20009
27/04/2017 300.50p 302.00p 300.50p 300.50p 17156
26/04/2017 302.19p 302.25p 300.00p 301.62p 52938
25/04/2017 301.00p 302.34p 298.92p 300.25p 55259
24/04/2017 298.25p 300.37p 296.71p 298.00p 38261
21/04/2017 288.50p 292.78p 288.50p 288.50p 30251

*Close Price adjusted for both dividends and splits