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
20/04/2017 293.00p 293.00p 288.00p 288.50p 17132
19/04/2017 289.25p 294.00p 288.00p 289.37p 40410
18/04/2017 294.42p 296.47p 292.00p 294.00p 53194
13/04/2017 293.00p 295.75p 293.00p 293.75p 24533
12/04/2017 294.00p 297.75p 293.00p 293.00p 48163
11/04/2017 295.00p 298.13p 294.00p 294.00p 30338
10/04/2017 293.75p 298.25p 293.50p 293.75p 56740
07/04/2017 293.25p 298.00p 293.25p 294.25p 43550
06/04/2017 297.50p 297.50p 293.00p 294.50p 44781
05/04/2017 295.00p 297.75p 294.04p 297.50p 31193
04/04/2017 294.25p 295.82p 292.50p 294.13p 37914
03/04/2017 296.00p 299.00p 295.00p 299.00p 72202
31/03/2017 296.00p 297.63p 296.00p 297.00p 50414
30/03/2017 296.00p 299.18p 296.00p 299.00p 33274
29/03/2017 296.25p 298.73p 294.96p 298.50p 33979
28/03/2017 297.50p 297.50p 294.50p 297.50p 53047
27/03/2017 294.00p 295.59p 292.73p 295.00p 117227
24/03/2017 296.25p 298.10p 294.99p 297.62p 53016
23/03/2017 299.00p 300.00p 294.00p 295.25p 42445
22/03/2017 298.00p 299.00p 292.42p 297.00p 64965
21/03/2017 302.00p 302.00p 297.00p 297.00p 16271
20/03/2017 298.00p 299.50p 294.88p 299.00p 39636
17/03/2017 295.00p 303.75p 295.00p 303.75p 92336
16/03/2017 295.00p 297.95p 294.50p 294.50p 65056
15/03/2017 294.50p 296.49p 293.50p 294.75p 29945
14/03/2017 294.00p 294.75p 293.00p 294.25p 28078
13/03/2017 293.00p 294.40p 292.50p 293.00p 87183
10/03/2017 291.00p 294.30p 291.00p 293.00p 98678
09/03/2017 291.00p 293.00p 291.00p 292.00p 42377
08/03/2017 291.00p 292.55p 288.50p 292.00p 50677
07/03/2017 291.00p 292.50p 290.75p 292.00p 65513
06/03/2017 290.00p 291.55p 289.34p 291.00p 55628
03/03/2017 289.00p 292.50p 289.00p 291.00p 58630
02/03/2017 285.00p 292.78p 285.00p 290.88p 67966
01/03/2017 284.00p 287.50p 283.75p 287.50p 101246
28/02/2017 284.00p 285.42p 283.50p 284.50p 55600
27/02/2017 283.00p 286.50p 282.00p 286.12p 31181
24/02/2017 284.50p 285.82p 283.00p 284.12p 42530
23/02/2017 286.00p 286.88p 283.75p 285.50p 24874
22/02/2017 286.00p 286.80p 286.00p 286.75p 13487
21/02/2017 285.50p 286.60p 285.50p 286.00p 18062
20/02/2017 290.75p 290.75p 285.00p 286.75p 51144
17/02/2017 286.00p 287.70p 285.00p 286.75p 72692
16/02/2017 285.00p 288.88p 285.00p 285.75p 19082
15/02/2017 289.00p 289.00p 285.00p 285.50p 35451
14/02/2017 285.00p 287.50p 283.70p 285.00p 11957
13/02/2017 283.70p 287.75p 283.70p 287.75p 45263
10/02/2017 287.00p 289.75p 284.68p 287.00p 187440
09/02/2017 283.00p 286.00p 283.00p 286.00p 17572
08/02/2017 284.00p 285.96p 283.00p 283.00p 30312
07/02/2017 285.00p 287.00p 282.75p 285.00p 38920
06/02/2017 283.94p 286.75p 283.26p 286.75p 35738
03/02/2017 283.00p 286.50p 283.00p 285.25p 25627
02/02/2017 282.75p 286.12p 282.56p 286.12p 22389
01/02/2017 282.50p 289.00p 282.50p 286.12p 15658
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

*Close Price adjusted for both dividends and splits