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
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
29/11/2013 241.50p 241.50p 238.01p 239.50p 55312
28/11/2013 239.00p 240.74p 239.00p 239.00p 14680
27/11/2013 240.00p 242.00p 239.00p 239.00p 59223
26/11/2013 239.00p 241.49p 238.43p 239.00p 73565
25/11/2013 238.75p 241.69p 238.00p 239.00p 78485
22/11/2013 238.00p 240.00p 238.00p 238.00p 10053
21/11/2013 239.00p 241.75p 238.14p 238.50p 28529
20/11/2013 241.00p 241.28p 237.26p 239.00p 56739
19/11/2013 239.00p 241.00p 238.26p 241.00p 27782
18/11/2013 239.25p 241.25p 239.00p 241.00p 41125
15/11/2013 238.25p 240.49p 238.25p 239.25p 21971
14/11/2013 237.00p 240.60p 236.00p 240.50p 38165
13/11/2013 238.25p 241.49p 236.00p 236.00p 52377
12/11/2013 241.50p 241.50p 238.25p 241.37p 20697
11/11/2013 241.50p 241.50p 238.73p 241.50p 30833
08/11/2013 238.00p 242.09p 238.00p 240.00p 41172
07/11/2013 244.00p 244.00p 240.76p 243.00p 29951
06/11/2013 241.50p 245.75p 241.50p 241.50p 42856
05/11/2013 241.75p 244.24p 241.50p 244.00p 37812
04/11/2013 240.25p 243.50p 240.25p 243.50p 39207
01/11/2013 240.25p 243.89p 240.25p 241.00p 11138
31/10/2013 242.50p 245.50p 240.00p 241.00p 75758
30/10/2013 243.50p 245.99p 243.13p 245.00p 82802
29/10/2013 246.00p 247.50p 244.11p 247.50p 23878
28/10/2013 245.00p 246.00p 243.15p 244.75p 17324
25/10/2013 243.00p 245.00p 243.00p 245.00p 41921
24/10/2013 243.00p 245.00p 239.25p 244.00p 22788
23/10/2013 243.00p 244.00p 239.25p 239.25p 20397
22/10/2013 237.75p 244.00p 237.75p 244.00p 54026
21/10/2013 237.75p 241.62p 237.75p 238.00p 54768
18/10/2013 239.00p 240.00p 235.50p 239.25p 36607
17/10/2013 238.63p 239.00p 235.50p 235.50p 27315
16/10/2013 235.50p 238.99p 235.50p 237.37p 30051
15/10/2013 233.75p 239.00p 233.75p 237.00p 48144
14/10/2013 236.00p 236.00p 233.75p 233.75p 16513
11/10/2013 233.50p 235.50p 233.00p 234.88p 38971
10/10/2013 228.00p 233.00p 228.00p 233.00p 48193
09/10/2013 229.25p 233.00p 228.00p 228.00p 18894
08/10/2013 229.00p 233.50p 228.92p 229.00p 61803
07/10/2013 232.29p 232.29p 229.00p 229.00p 12215
04/10/2013 229.00p 232.29p 229.00p 231.75p 22344
03/10/2013 230.00p 231.39p 229.00p 229.00p 43638
02/10/2013 230.00p 233.50p 229.00p 229.00p 47142
01/10/2013 231.00p 234.75p 230.50p 230.50p 50244
30/09/2013 234.00p 234.12p 231.00p 231.00p 31092
27/09/2013 236.45p 236.45p 233.23p 234.00p 16620
26/09/2013 234.00p 236.59p 234.00p 234.00p 37179
25/09/2013 233.00p 237.50p 233.00p 237.50p 25868
24/09/2013 238.00p 238.00p 233.25p 238.00p 25952
23/09/2013 234.00p 237.00p 233.25p 233.25p 10534
20/09/2013 236.00p 241.50p 233.00p 241.50p 47421
19/09/2013 235.50p 236.00p 233.00p 233.00p 38288
18/09/2013 233.50p 234.50p 229.75p 229.75p 38014
17/09/2013 234.39p 234.59p 231.00p 231.00p 40435
16/09/2013 234.00p 234.75p 230.00p 231.00p 49416
13/09/2013 231.00p 231.00p 228.00p 228.00p 18589
12/09/2013 228.50p 230.00p 228.00p 228.00p 33949
11/09/2013 228.51p 231.00p 228.50p 229.75p 35247
10/09/2013 231.00p 231.00p 226.00p 231.00p 82186
09/09/2013 228.00p 229.69p 226.00p 226.00p 46934
06/09/2013 229.75p 229.75p 226.00p 228.00p 36523
05/09/2013 228.00p 230.25p 226.00p 226.00p 39219
04/09/2013 229.00p 231.00p 226.00p 228.50p 44053
03/09/2013 232.00p 232.00p 228.41p 232.00p 38448
02/09/2013 229.51p 232.00p 228.75p 231.25p 14603
30/08/2013 233.00p 233.00p 228.75p 228.75p 19705
29/08/2013 230.50p 235.26p 229.61p 231.50p 42393
28/08/2013 231.00p 234.00p 230.50p 230.50p 37255
27/08/2013 233.50p 237.00p 232.00p 232.75p 57992
23/08/2013 233.50p 236.00p 230.61p 234.75p 70333
22/08/2013 229.00p 233.50p 229.00p 232.25p 28349
21/08/2013 229.50p 232.89p 229.00p 229.00p 20813
20/08/2013 229.50p 232.75p 228.50p 229.00p 15520
19/08/2013 232.25p 232.89p 229.61p 230.63p 32458
16/08/2013 234.00p 234.00p 229.50p 231.38p 32443
15/08/2013 232.00p 235.75p 229.50p 229.50p 79822
14/08/2013 235.37p 236.00p 231.93p 232.87p 21306
13/08/2013 235.00p 235.00p 230.11p 233.63p 35934
12/08/2013 233.00p 233.89p 232.00p 232.00p 33145
09/08/2013 233.50p 233.50p 230.26p 231.75p 11459
08/08/2013 231.00p 233.47p 230.00p 231.50p 70438
07/08/2013 230.00p 231.94p 228.00p 230.00p 46738
06/08/2013 230.00p 233.49p 230.00p 231.38p 32081
05/08/2013 230.71p 234.50p 230.50p 231.75p 12043
02/08/2013 234.00p 234.50p 230.50p 234.50p 29639
01/08/2013 230.00p 232.25p 227.50p 231.25p 103007
31/07/2013 229.00p 229.00p 225.82p 228.25p 70753
30/07/2013 228.25p 229.00p 225.50p 227.75p 27036
29/07/2013 228.25p 228.25p 225.30p 226.50p 16772
26/07/2013 227.00p 228.50p 222.75p 226.62p 80009
25/07/2013 226.00p 226.50p 223.75p 225.25p 45699
24/07/2013 229.12p 229.12p 226.50p 226.50p 15021
23/07/2013 227.00p 230.25p 226.00p 227.50p 54759
22/07/2013 225.50p 228.89p 225.50p 227.75p 7748
19/07/2013 225.50p 229.00p 225.50p 227.25p 15997
18/07/2013 225.00p 228.00p 225.00p 227.75p 30392
17/07/2013 225.00p 227.06p 225.00p 226.00p 44938
16/07/2013 225.00p 230.00p 225.00p 226.00p 32106
15/07/2013 228.50p 230.00p 225.50p 230.00p 30545
12/07/2013 226.00p 228.38p 224.00p 226.50p 31370
11/07/2013 227.49p 228.00p 224.00p 224.00p 43231
10/07/2013 222.69p 224.00p 220.86p 224.00p 4962
09/07/2013 220.50p 224.49p 219.50p 222.00p 14091
08/07/2013 217.50p 222.21p 216.31p 219.50p 50480
05/07/2013 215.75p 217.25p 213.31p 217.25p 35599
04/07/2013 211.00p 216.00p 211.00p 216.00p 158151
03/07/2013 214.00p 215.75p 211.00p 211.00p 40443
02/07/2013 214.50p 217.15p 214.00p 215.75p 33407
01/07/2013 216.78p 217.39p 213.00p 216.00p 51082
28/06/2013 214.25p 215.78p 213.00p 213.00p 18219
27/06/2013 213.00p 213.79p 210.00p 213.00p 59546
26/06/2013 211.00p 212.00p 208.28p 212.00p 7412
25/06/2013 208.50p 210.00p 206.61p 210.00p 38759
24/06/2013 211.50p 213.00p 206.00p 206.75p 62523
21/06/2013 213.00p 213.00p 210.00p 213.00p 95409
20/06/2013 215.50p 218.37p 210.01p 212.00p 159367
19/06/2013 217.00p 219.25p 217.00p 218.37p 18997
18/06/2013 219.00p 219.25p 217.50p 219.25p 52053
17/06/2013 217.50p 219.00p 217.00p 218.00p 19748
14/06/2013 216.11p 218.00p 216.00p 216.00p 27702
13/06/2013 216.00p 218.62p 215.50p 216.00p 37571
12/06/2013 218.00p 220.00p 218.00p 218.62p 24025
11/06/2013 219.00p 220.50p 218.50p 219.25p 64895
10/06/2013 220.79p 221.00p 218.50p 221.00p 17925
07/06/2013 221.00p 221.00p 218.50p 220.50p 35322
06/06/2013 218.00p 220.50p 218.00p 218.00p 25041
05/06/2013 222.00p 224.25p 218.00p 218.00p 45743
04/06/2013 223.50p 224.49p 223.00p 224.25p 21113
03/06/2013 224.00p 224.25p 221.00p 223.50p 56898
31/05/2013 225.00p 225.75p 222.50p 225.75p 86489
30/05/2013 227.00p 228.00p 224.51p 228.00p 41281
29/05/2013 226.00p 227.87p 224.51p 226.00p 41319
28/05/2013 226.50p 227.87p 223.62p 227.87p 73812
24/05/2013 225.00p 225.99p 222.50p 223.62p 66752
23/05/2013 223.50p 226.00p 222.01p 223.25p 60194
22/05/2013 226.00p 228.00p 225.75p 227.50p 126879
21/05/2013 226.00p 226.00p 224.90p 226.00p 48650
20/05/2013 224.00p 225.75p 223.01p 224.87p 39624
17/05/2013 223.99p 223.99p 222.24p 223.50p 18010
16/05/2013 222.50p 223.49p 221.01p 222.75p 34396
15/05/2013 223.00p 223.00p 221.51p 221.88p 72309
14/05/2013 220.00p 223.50p 220.00p 221.37p 140964
13/05/2013 221.00p 223.25p 219.64p 220.00p 54437
10/05/2013 220.75p 223.39p 219.51p 223.25p 42451
09/05/2013 219.00p 220.39p 219.00p 220.37p 32267

*Close Price adjusted for both dividends and splits