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
17/09/2014 229.75p 231.25p 229.50p 231.25p 31143
16/09/2014 229.50p 231.05p 229.14p 230.75p 49380
15/09/2014 231.50p 231.75p 229.75p 231.75p 15529
12/09/2014 230.25p 232.25p 228.80p 231.50p 58067
11/09/2014 231.50p 234.00p 229.75p 232.00p 97464
10/09/2014 234.00p 234.25p 231.75p 231.75p 80337
09/09/2014 231.75p 233.50p 231.52p 232.00p 33349
08/09/2014 233.25p 233.75p 231.50p 232.25p 55936
05/09/2014 230.25p 231.66p 230.25p 231.00p 46341
04/09/2014 230.00p 231.25p 228.65p 230.00p 39518
03/09/2014 227.75p 231.52p 226.51p 230.87p 99725
02/09/2014 226.25p 227.42p 226.00p 226.00p 48379
01/09/2014 227.17p 228.50p 225.87p 226.75p 39648
29/08/2014 226.75p 228.50p 226.00p 228.50p 61161
28/08/2014 226.00p 227.31p 226.00p 226.75p 60193
27/08/2014 226.30p 228.25p 226.30p 227.75p 30295
26/08/2014 225.00p 228.00p 225.00p 227.25p 108384
22/08/2014 223.75p 225.00p 223.51p 224.75p 20397
21/08/2014 224.50p 225.00p 222.00p 225.00p 65209
20/08/2014 223.50p 223.50p 222.22p 223.50p 92308
19/08/2014 222.75p 223.75p 221.88p 223.00p 59319
18/08/2014 220.00p 222.45p 219.78p 220.25p 51530
15/08/2014 220.50p 223.50p 219.00p 219.00p 125131
14/08/2014 220.50p 220.50p 218.20p 220.50p 10368
13/08/2014 220.00p 220.00p 217.24p 218.50p 72810
12/08/2014 218.00p 220.25p 216.75p 216.75p 50806
11/08/2014 217.75p 220.25p 215.80p 220.25p 71280
08/08/2014 217.00p 218.37p 215.25p 218.37p 30378
07/08/2014 219.00p 221.00p 218.00p 218.00p 43769
06/08/2014 219.50p 220.88p 218.00p 219.00p 107101
05/08/2014 221.00p 223.00p 220.00p 220.88p 34391
04/08/2014 220.75p 221.25p 220.00p 220.00p 53394
01/08/2014 222.25p 224.50p 220.25p 220.25p 95242
31/07/2014 227.00p 228.00p 224.00p 224.50p 46484
30/07/2014 228.50p 230.00p 227.68p 228.00p 95863
29/07/2014 228.79p 231.35p 228.47p 231.25p 18523
28/07/2014 229.25p 231.35p 229.00p 231.12p 35000
25/07/2014 229.75p 231.17p 229.25p 229.25p 21266
24/07/2014 231.25p 232.18p 230.25p 230.25p 37198
23/07/2014 230.75p 232.41p 230.00p 230.00p 38608
22/07/2014 230.25p 232.57p 229.78p 230.25p 15987
21/07/2014 229.25p 232.34p 228.95p 229.00p 38975
18/07/2014 230.00p 232.75p 229.45p 229.75p 40200
17/07/2014 231.25p 232.28p 230.50p 230.50p 49614
16/07/2014 232.25p 233.35p 231.25p 231.50p 26715
15/07/2014 233.00p 236.25p 230.00p 230.00p 32191
14/07/2014 235.75p 236.75p 232.25p 236.25p 78856
11/07/2014 232.50p 236.50p 232.18p 232.25p 45502
10/07/2014 237.25p 240.27p 232.12p 236.50p 96244
09/07/2014 238.00p 238.75p 237.00p 237.00p 52810
08/07/2014 239.25p 240.80p 238.00p 238.00p 28643
07/07/2014 240.25p 242.48p 239.00p 239.00p 38673
04/07/2014 240.25p 242.76p 240.00p 240.00p 38890
03/07/2014 241.00p 243.06p 239.30p 242.00p 32130
02/07/2014 239.00p 242.00p 239.00p 239.00p 47181
01/07/2014 239.25p 242.25p 238.92p 239.00p 39475
30/06/2014 240.25p 242.00p 239.00p 239.00p 51547
27/06/2014 244.50p 244.50p 239.00p 239.00p 56465
26/06/2014 241.50p 243.57p 240.25p 240.25p 35711
25/06/2014 245.00p 245.89p 241.97p 243.50p 43396
24/06/2014 249.25p 250.00p 245.00p 245.00p 46958
23/06/2014 250.00p 250.13p 245.81p 250.00p 40983
20/06/2014 245.00p 250.00p 245.00p 245.00p 67117
19/06/2014 248.00p 250.00p 245.26p 250.00p 72368
18/06/2014 247.50p 247.50p 245.36p 247.50p 35638
17/06/2014 247.25p 247.25p 245.00p 245.00p 11783
16/06/2014 248.00p 248.00p 245.15p 247.00p 14761
13/06/2014 249.00p 250.18p 245.00p 248.00p 67702
12/06/2014 249.00p 252.50p 249.00p 249.00p 39622
11/06/2014 252.25p 252.50p 250.00p 252.50p 21299
10/06/2014 252.50p 252.50p 249.00p 251.25p 50134
09/06/2014 252.00p 252.00p 249.61p 252.00p 20339
06/06/2014 250.75p 251.50p 248.76p 251.50p 18248
05/06/2014 246.50p 251.00p 246.50p 251.00p 24003
04/06/2014 246.50p 250.00p 246.25p 247.50p 35082
03/06/2014 250.00p 250.00p 247.00p 250.00p 20247
02/06/2014 247.50p 249.74p 246.75p 249.00p 75473
30/05/2014 247.50p 249.00p 244.00p 249.00p 56727
29/05/2014 246.75p 247.00p 243.25p 247.00p 15634
28/05/2014 246.00p 246.00p 242.46p 246.00p 38706
27/05/2014 243.25p 246.50p 242.02p 245.00p 36557
23/05/2014 247.00p 247.00p 242.00p 242.00p 46908
22/05/2014 246.00p 246.00p 243.88p 245.75p 46454
21/05/2014 245.75p 245.80p 242.00p 244.88p 47140
20/05/2014 245.75p 245.75p 242.00p 242.00p 33167
19/05/2014 244.00p 246.22p 242.26p 243.50p 13015
16/05/2014 247.50p 247.50p 242.76p 245.00p 40627
15/05/2014 247.25p 247.75p 244.50p 245.00p 34811
14/05/2014 247.00p 247.00p 244.60p 247.00p 36921
13/05/2014 242.00p 247.00p 241.75p 247.00p 48788
12/05/2014 242.50p 245.24p 241.50p 242.50p 37060
09/05/2014 241.75p 246.00p 240.80p 241.50p 44737
08/05/2014 246.00p 246.00p 242.20p 246.00p 25906
07/05/2014 245.00p 246.00p 240.50p 245.75p 16219
06/05/2014 244.50p 246.00p 241.70p 244.50p 24086
02/05/2014 242.75p 246.00p 241.96p 246.00p 13283
01/05/2014 245.25p 246.00p 241.56p 246.00p 55053
30/04/2014 242.50p 244.50p 241.50p 243.00p 52436
29/04/2014 244.50p 246.00p 243.31p 244.50p 42346
28/04/2014 244.50p 246.00p 243.00p 246.00p 28742
25/04/2014 242.25p 245.02p 242.00p 243.00p 36086
24/04/2014 243.00p 245.34p 243.00p 243.75p 20901
23/04/2014 242.50p 244.64p 242.50p 243.00p 29776
22/04/2014 242.50p 244.04p 242.25p 244.00p 26065
17/04/2014 240.25p 244.46p 240.00p 240.00p 66849
16/04/2014 240.25p 243.51p 240.00p 240.00p 81551
15/04/2014 240.50p 243.75p 240.25p 240.25p 36926
14/04/2014 243.75p 243.75p 240.00p 243.75p 19397
11/04/2014 246.00p 246.50p 240.00p 240.00p 95872
10/04/2014 248.25p 250.50p 246.50p 246.50p 36409
09/04/2014 247.75p 249.56p 247.00p 247.25p 43658
08/04/2014 249.75p 250.03p 246.75p 247.00p 58812
07/04/2014 250.25p 252.52p 249.75p 249.75p 50173
04/04/2014 251.50p 254.15p 251.25p 252.50p 99239
03/04/2014 253.75p 254.00p 251.25p 254.00p 46955
02/04/2014 254.00p 254.00p 251.00p 254.00p 41507
01/04/2014 247.50p 253.00p 246.83p 253.00p 87804
31/03/2014 248.00p 250.00p 244.87p 250.00p 74222
28/03/2014 248.75p 249.00p 245.16p 249.00p 72067
27/03/2014 249.00p 249.00p 245.50p 248.50p 50884
26/03/2014 248.50p 248.75p 245.00p 245.00p 65458
25/03/2014 248.00p 248.00p 245.25p 248.00p 57775
24/03/2014 248.25p 248.75p 244.51p 246.00p 54571
21/03/2014 243.25p 248.90p 243.25p 248.00p 44361
20/03/2014 244.75p 248.00p 243.75p 248.00p 23641
19/03/2014 244.75p 247.50p 244.75p 247.50p 23542
18/03/2014 244.25p 247.50p 242.25p 247.50p 70995
17/03/2014 243.75p 244.50p 241.24p 244.00p 48295
14/03/2014 242.00p 244.00p 239.00p 243.00p 29756
13/03/2014 245.25p 246.50p 243.36p 243.50p 21954
12/03/2014 245.25p 246.75p 243.28p 245.25p 28971
11/03/2014 247.50p 247.50p 246.11p 246.75p 12123
10/03/2014 247.00p 247.00p 245.32p 247.00p 12597
07/03/2014 247.00p 248.00p 243.26p 246.75p 43754
06/03/2014 243.50p 246.25p 243.00p 245.75p 16606
05/03/2014 243.50p 246.14p 243.00p 243.00p 37882
04/03/2014 245.25p 247.00p 242.36p 247.00p 40677
03/03/2014 246.00p 247.50p 242.00p 243.00p 93423
28/02/2014 246.50p 249.58p 246.25p 247.50p 35483
27/02/2014 247.75p 249.00p 246.17p 247.50p 39777
26/02/2014 249.00p 250.75p 245.46p 250.00p 68856
25/02/2014 249.00p 249.00p 245.88p 249.00p 33420
24/02/2014 248.75p 249.00p 245.25p 249.00p 30029
21/02/2014 245.75p 247.99p 245.62p 246.00p 19064
20/02/2014 246.00p 247.00p 244.50p 247.00p 18168
19/02/2014 247.25p 247.57p 244.83p 247.50p 22239
18/02/2014 247.50p 247.50p 245.21p 246.75p 17492
17/02/2014 247.50p 247.50p 243.78p 246.25p 37278
14/02/2014 244.00p 247.00p 244.00p 247.00p 41016
13/02/2014 247.50p 247.50p 244.00p 244.25p 24504
12/02/2014 245.00p 247.38p 245.00p 245.00p 26317
11/02/2014 244.25p 246.00p 242.00p 246.00p 35258
10/02/2014 243.50p 244.00p 240.12p 244.00p 46448
07/02/2014 242.00p 242.00p 238.83p 241.00p 31297
06/02/2014 241.00p 241.00p 239.28p 241.00p 12568
05/02/2014 238.25p 240.92p 238.25p 240.50p 31010
04/02/2014 241.14p 241.14p 238.25p 239.63p 20149
03/02/2014 241.31p 242.00p 239.50p 240.12p 49838
31/01/2014 241.50p 242.00p 239.17p 242.00p 46260
30/01/2014 241.50p 241.83p 239.73p 241.25p 56851
29/01/2014 244.00p 246.00p 239.60p 241.50p 66657
28/01/2014 244.25p 244.25p 241.44p 244.00p 20184
27/01/2014 244.00p 244.50p 241.06p 243.13p 150506
24/01/2014 247.25p 249.92p 244.48p 246.00p 104846
23/01/2014 247.75p 251.00p 247.50p 247.50p 32152
22/01/2014 251.00p 252.75p 249.00p 251.00p 33894
21/01/2014 252.25p 252.25p 250.00p 251.50p 43368
20/01/2014 248.75p 251.75p 248.50p 248.75p 45266
17/01/2014 251.50p 252.50p 247.77p 248.75p 50797
16/01/2014 251.25p 251.39p 248.00p 248.00p 53503
15/01/2014 251.25p 251.25p 247.11p 251.25p 41422
14/01/2014 248.00p 251.00p 247.11p 248.00p 51029
13/01/2014 250.00p 251.00p 247.08p 251.00p 45985
10/01/2014 247.00p 249.00p 246.44p 249.00p 79291
09/01/2014 245.00p 247.10p 244.00p 246.00p 105084
08/01/2014 245.00p 246.88p 244.00p 245.25p 84801
07/01/2014 245.00p 254.00p 242.25p 244.25p 254405
06/01/2014 243.00p 245.00p 239.75p 242.00p 68529
03/01/2014 241.50p 241.84p 239.50p 240.50p 38389
02/01/2014 241.00p 243.50p 239.00p 239.50p 68241
31/12/2013 241.00p 243.06p 241.00p 241.00p 14537
30/12/2013 241.00p 243.75p 241.00p 241.75p 48293
27/12/2013 240.00p 244.00p 237.51p 244.00p 81622
24/12/2013 239.99p 240.00p 238.25p 238.25p 43435
23/12/2013 236.25p 239.45p 236.00p 236.50p 55727
20/12/2013 237.50p 238.50p 235.76p 236.25p 73634
19/12/2013 236.75p 237.50p 233.50p 237.50p 126858
18/12/2013 233.25p 236.34p 232.00p 233.50p 33085
17/12/2013 235.00p 237.25p 233.00p 233.00p 597511
16/12/2013 235.00p 236.75p 232.01p 235.00p 57228
13/12/2013 237.50p 239.00p 236.00p 236.00p 257411
12/12/2013 235.50p 239.00p 235.50p 239.00p 117060
11/12/2013 235.00p 239.00p 234.01p 239.00p 106926
10/12/2013 236.50p 237.00p 233.25p 235.50p 121043
09/12/2013 234.00p 236.25p 233.00p 234.00p 45188
06/12/2013 234.50p 235.00p 232.00p 233.00p 74823
05/12/2013 233.25p 235.50p 233.00p 233.00p 32584
04/12/2013 238.50p 238.50p 233.00p 233.00p 47497
03/12/2013 236.75p 238.51p 234.00p 234.00p 69896
02/12/2013 239.00p 239.75p 236.75p 236.75p 63102

*Close Price adjusted for both dividends and splits