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
21/09/2015 235.83p 240.48p 235.03p 238.12p 23773
18/09/2015 239.00p 240.00p 236.00p 236.00p 62560
17/09/2015 240.25p 242.50p 240.00p 242.50p 82857
16/09/2015 239.50p 241.19p 239.50p 241.00p 108611
15/09/2015 237.00p 240.51p 236.06p 237.25p 33342
14/09/2015 237.00p 241.00p 237.00p 237.25p 12233
11/09/2015 237.00p 240.72p 237.00p 239.50p 15494
10/09/2015 241.25p 241.50p 237.28p 237.50p 25255
09/09/2015 245.00p 245.00p 241.25p 241.25p 39614
08/09/2015 238.00p 242.50p 238.00p 239.00p 36635
07/09/2015 237.00p 241.31p 236.00p 237.00p 41514
04/09/2015 243.00p 243.00p 236.00p 236.00p 27706
03/09/2015 245.00p 245.00p 241.25p 243.00p 11486
02/09/2015 237.00p 242.00p 237.00p 239.25p 19644
01/09/2015 238.00p 240.70p 237.00p 237.00p 23562
28/08/2015 242.00p 245.00p 238.00p 244.00p 26497
27/08/2015 240.00p 242.00p 238.00p 242.00p 23776
26/08/2015 234.00p 235.80p 232.50p 233.87p 41193
25/08/2015 232.00p 242.25p 232.00p 239.00p 103956
24/08/2015 235.00p 235.00p 224.00p 226.25p 152519
21/08/2015 240.00p 240.94p 236.98p 238.50p 52583
20/08/2015 242.00p 244.45p 241.00p 242.13p 34966
19/08/2015 245.00p 245.44p 242.00p 243.50p 17819
18/08/2015 245.00p 246.00p 244.50p 246.00p 8544
17/08/2015 245.00p 248.09p 245.00p 246.50p 21721
14/08/2015 246.50p 248.00p 245.00p 245.50p 52336
13/08/2015 247.50p 248.81p 245.50p 246.75p 42701
12/08/2015 249.75p 249.75p 243.00p 243.00p 82408
11/08/2015 249.25p 251.75p 249.00p 249.25p 45930
10/08/2015 251.50p 252.72p 249.05p 251.50p 21421
07/08/2015 251.25p 251.50p 249.50p 251.25p 14029
06/08/2015 249.00p 251.65p 248.75p 251.50p 29538
05/08/2015 252.00p 252.00p 249.00p 250.00p 29516
04/08/2015 245.00p 250.50p 245.00p 250.50p 26372
03/08/2015 246.50p 249.26p 246.50p 246.75p 18460
31/07/2015 249.00p 251.50p 246.63p 251.50p 14038
30/07/2015 248.00p 250.31p 246.29p 248.25p 40419
29/07/2015 249.81p 250.75p 246.25p 248.38p 20173
28/07/2015 246.00p 251.00p 245.00p 245.00p 34385
27/07/2015 250.00p 255.00p 246.00p 246.00p 74424
24/07/2015 253.00p 255.90p 251.00p 251.00p 23783
23/07/2015 253.50p 255.90p 253.50p 253.50p 6551
22/07/2015 253.00p 256.50p 251.25p 253.25p 56517
21/07/2015 255.00p 259.10p 253.50p 253.50p 30097
20/07/2015 258.75p 258.87p 255.00p 256.75p 30014
17/07/2015 255.00p 259.28p 254.92p 255.00p 26209
16/07/2015 256.60p 259.25p 255.00p 257.00p 13990
15/07/2015 253.00p 254.25p 253.00p 253.87p 6615
14/07/2015 254.35p 256.81p 253.00p 254.25p 41023
13/07/2015 256.00p 258.00p 253.00p 253.00p 42564
10/07/2015 247.00p 248.75p 242.50p 248.75p 36445
09/07/2015 242.12p 244.00p 234.00p 242.50p 19355
08/07/2015 240.00p 242.50p 234.00p 234.00p 33255
07/07/2015 239.00p 241.31p 235.00p 239.50p 25042
06/07/2015 238.05p 246.00p 237.95p 240.50p 12320
03/07/2015 245.00p 249.23p 245.00p 246.00p 30467
02/07/2015 246.00p 250.14p 245.00p 248.00p 23633
01/07/2015 245.00p 250.50p 241.04p 249.75p 56689
30/06/2015 242.00p 244.50p 238.61p 244.25p 91901
29/06/2015 241.00p 248.00p 238.81p 244.75p 82354
26/06/2015 252.00p 252.00p 249.00p 252.00p 18541
25/06/2015 250.00p 254.26p 249.00p 249.00p 55745
24/06/2015 255.50p 258.00p 250.50p 253.25p 22267
23/06/2015 256.25p 258.00p 251.29p 258.00p 42663
22/06/2015 250.75p 254.50p 248.20p 254.50p 47650
19/06/2015 247.00p 248.00p 242.96p 248.00p 20303
18/06/2015 245.00p 246.95p 242.25p 245.00p 8643
17/06/2015 247.50p 247.50p 243.00p 246.75p 24161
16/06/2015 245.25p 248.62p 242.50p 245.37p 67814
15/06/2015 247.25p 248.83p 245.00p 245.00p 53933
12/06/2015 250.00p 252.96p 248.50p 248.50p 41928
11/06/2015 252.75p 253.00p 250.25p 251.00p 45777
10/06/2015 248.75p 252.40p 248.75p 248.75p 18702
09/06/2015 252.75p 253.00p 248.50p 253.00p 14637
08/06/2015 252.25p 254.00p 250.30p 254.00p 35570
05/06/2015 253.25p 255.05p 249.50p 253.00p 151130
04/06/2015 257.00p 257.33p 253.56p 254.00p 12933
03/06/2015 256.00p 258.00p 253.90p 256.75p 102192
02/06/2015 256.75p 257.00p 253.00p 256.50p 68056
01/06/2015 255.25p 257.85p 253.00p 253.00p 28465
29/05/2015 253.50p 258.00p 253.50p 255.00p 84393
28/05/2015 253.75p 257.00p 253.43p 253.50p 18056
27/05/2015 255.00p 256.50p 252.95p 256.50p 32728
26/05/2015 256.75p 258.25p 253.00p 253.75p 70657
22/05/2015 256.75p 258.50p 256.00p 256.00p 51392
21/05/2015 256.50p 258.48p 255.94p 256.38p 30630
20/05/2015 258.00p 258.00p 254.63p 257.00p 39751
19/05/2015 257.75p 257.75p 254.50p 256.50p 39956
18/05/2015 255.00p 257.50p 253.75p 257.50p 28819
15/05/2015 255.00p 255.00p 251.43p 252.00p 19483
14/05/2015 252.87p 254.00p 250.25p 253.25p 25375
13/05/2015 253.75p 254.00p 250.78p 254.00p 43200
12/05/2015 254.00p 254.00p 249.00p 254.00p 66008
11/05/2015 256.25p 259.35p 252.75p 252.75p 57920
08/05/2015 256.25p 259.00p 255.00p 255.00p 39763
07/05/2015 254.50p 257.00p 252.13p 255.75p 84765
06/05/2015 256.00p 257.63p 254.89p 256.00p 21645
05/05/2015 256.00p 257.50p 252.60p 256.50p 30908
01/05/2015 249.50p 255.75p 249.50p 254.50p 65208
30/04/2015 252.75p 253.50p 249.50p 253.50p 79197
29/04/2015 255.50p 257.87p 254.00p 254.00p 28087
28/04/2015 260.00p 260.00p 255.04p 256.25p 29697
27/04/2015 254.25p 260.00p 254.25p 260.00p 53300
24/04/2015 253.75p 258.77p 253.50p 253.50p 48614
23/04/2015 253.50p 256.91p 253.25p 253.25p 61155
22/04/2015 253.00p 256.66p 253.00p 253.00p 20849
21/04/2015 258.50p 258.50p 255.00p 255.00p 27922
20/04/2015 257.25p 259.00p 253.75p 254.50p 74171
17/04/2015 258.00p 261.88p 253.25p 254.00p 91398
16/04/2015 260.25p 262.07p 258.00p 258.00p 51444
15/04/2015 259.25p 264.50p 259.25p 263.50p 44716
14/04/2015 259.00p 263.26p 259.00p 259.00p 38356
13/04/2015 261.37p 264.25p 259.75p 262.25p 46523
10/04/2015 264.25p 264.44p 259.75p 259.75p 61450
09/04/2015 259.50p 263.50p 258.57p 259.50p 61668
08/04/2015 264.25p 264.25p 259.17p 260.00p 74031
07/04/2015 263.25p 263.50p 260.00p 263.50p 52310
02/04/2015 262.25p 262.25p 258.85p 262.25p 71702
01/04/2015 261.75p 262.00p 256.59p 261.50p 103633
31/03/2015 261.00p 264.50p 258.00p 260.50p 165281
30/03/2015 254.25p 262.00p 252.87p 260.00p 136189
27/03/2015 253.75p 254.25p 250.25p 254.00p 86135
26/03/2015 255.50p 258.45p 251.38p 252.00p 191292
25/03/2015 260.00p 260.85p 257.87p 260.00p 85104
24/03/2015 259.75p 260.00p 257.00p 259.75p 112369
23/03/2015 258.00p 262.00p 256.20p 258.00p 112187
20/03/2015 253.75p 260.75p 251.50p 260.75p 112702
19/03/2015 251.50p 253.50p 251.00p 253.50p 87219
18/03/2015 252.00p 255.00p 251.50p 251.50p 47062
17/03/2015 254.50p 254.50p 251.44p 251.50p 55590
16/03/2015 247.25p 255.00p 244.74p 250.50p 107591
13/03/2015 242.00p 246.75p 242.00p 246.75p 55271
12/03/2015 243.00p 243.00p 240.75p 242.00p 99961
11/03/2015 242.50p 243.00p 238.93p 241.00p 56359
10/03/2015 239.50p 242.75p 239.00p 239.00p 111599
09/03/2015 242.00p 244.25p 241.00p 241.50p 62156
06/03/2015 241.00p 243.75p 240.75p 241.00p 79556
05/03/2015 241.50p 241.75p 238.81p 239.50p 40067
04/03/2015 239.00p 242.75p 239.00p 242.75p 72476
03/03/2015 240.00p 241.00p 238.50p 240.50p 67378
02/03/2015 238.00p 239.24p 237.75p 237.75p 87240
27/02/2015 239.75p 240.00p 237.25p 238.25p 66990
26/02/2015 237.50p 239.75p 237.50p 239.75p 38163
25/02/2015 238.00p 239.25p 236.75p 239.25p 46190
24/02/2015 239.00p 239.00p 236.03p 238.63p 52944
23/02/2015 237.25p 238.00p 236.25p 236.50p 203091
20/02/2015 235.25p 236.00p 235.25p 236.00p 22219
19/02/2015 233.50p 235.88p 233.50p 235.88p 65385
18/02/2015 234.00p 235.90p 233.00p 233.00p 23294
17/02/2015 233.25p 235.00p 232.50p 233.50p 60045
16/02/2015 236.75p 236.75p 235.00p 235.88p 27841
13/02/2015 235.00p 236.75p 233.71p 236.75p 58480
12/02/2015 233.75p 236.44p 233.75p 233.75p 32002
11/02/2015 232.25p 235.50p 231.85p 232.75p 49804
10/02/2015 232.50p 235.25p 231.95p 235.25p 43485
09/02/2015 233.25p 235.36p 231.50p 233.25p 45992
06/02/2015 238.00p 238.00p 233.00p 233.50p 26715
05/02/2015 236.50p 236.75p 234.25p 236.12p 21950
04/02/2015 237.00p 239.90p 236.00p 237.37p 45185
03/02/2015 237.50p 239.25p 234.75p 239.25p 85954
02/02/2015 235.75p 236.36p 233.09p 236.00p 51207
30/01/2015 235.25p 237.08p 234.50p 236.25p 69336
29/01/2015 235.25p 235.37p 233.25p 235.37p 22393
28/01/2015 234.25p 235.63p 234.08p 234.25p 53575
27/01/2015 235.25p 236.94p 234.00p 234.75p 92707
26/01/2015 237.00p 237.25p 233.25p 236.37p 81885
23/01/2015 235.25p 238.50p 234.00p 238.50p 56392
22/01/2015 237.00p 237.24p 232.30p 235.50p 60383
21/01/2015 236.50p 237.00p 231.25p 237.00p 22977
20/01/2015 231.75p 235.50p 231.74p 234.50p 61583
19/01/2015 228.50p 231.50p 228.01p 231.00p 46543
16/01/2015 227.25p 229.25p 224.83p 227.25p 59002
15/01/2015 224.25p 227.50p 224.00p 226.62p 32569
14/01/2015 224.25p 226.29p 222.25p 223.50p 36349
13/01/2015 226.50p 227.00p 224.46p 225.50p 45140
12/01/2015 225.25p 225.72p 222.50p 223.50p 27174
09/01/2015 223.25p 225.73p 223.00p 223.00p 71229
08/01/2015 225.50p 226.00p 223.00p 223.50p 33374
07/01/2015 219.00p 222.19p 219.00p 219.00p 24351
06/01/2015 220.00p 220.92p 219.50p 220.25p 31740
05/01/2015 223.75p 226.66p 221.00p 221.00p 55053
02/01/2015 228.00p 228.00p 224.00p 224.00p 25560
31/12/2014 227.82p 227.82p 224.00p 227.00p 4597
30/12/2014 224.25p 225.22p 224.00p 224.00p 11832
29/12/2014 227.17p 229.00p 225.00p 227.13p 18201
24/12/2014 227.50p 229.81p 226.25p 226.25p 17775
23/12/2014 228.00p 229.50p 226.32p 228.13p 20077
22/12/2014 227.50p 228.50p 224.50p 227.25p 46555
19/12/2014 227.50p 227.75p 223.25p 227.75p 34189
18/12/2014 223.00p 226.00p 221.40p 224.75p 81291
17/12/2014 218.25p 221.48p 217.42p 218.25p 52769
16/12/2014 218.50p 222.50p 217.50p 222.50p 124821
15/12/2014 222.00p 225.25p 219.00p 219.00p 53398
12/12/2014 226.00p 226.75p 224.00p 225.13p 135678
11/12/2014 226.00p 229.21p 226.00p 226.00p 22600
10/12/2014 228.00p 229.71p 227.00p 227.50p 86721
09/12/2014 228.00p 230.25p 227.00p 228.13p 187663
08/12/2014 230.25p 232.68p 229.00p 229.00p 79086
05/12/2014 230.25p 232.06p 229.63p 230.50p 113778
04/12/2014 229.00p 232.06p 228.00p 228.00p 69340

*Close Price adjusted for both dividends and splits