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
12/12/2012 194.00p 194.00p 193.35p 193.62p 25515
11/12/2012 194.00p 194.00p 192.60p 194.00p 107898
10/12/2012 193.50p 193.71p 192.50p 193.50p 172577
07/12/2012 192.50p 193.75p 190.50p 193.25p 83497
06/12/2012 192.00p 193.50p 190.51p 193.00p 419167
05/12/2012 191.00p 192.00p 190.45p 192.00p 254593
04/12/2012 190.00p 191.75p 188.50p 191.50p 346765
03/12/2012 190.00p 190.00p 187.50p 189.00p 43141
30/11/2012 189.00p 189.50p 186.52p 188.75p 71126
29/11/2012 186.00p 188.00p 186.00p 188.00p 49592
28/11/2012 185.50p 185.50p 184.50p 185.50p 50806
27/11/2012 185.00p 188.00p 182.51p 186.50p 68234
26/11/2012 185.00p 185.00p 183.00p 184.00p 49893
23/11/2012 182.75p 185.00p 182.00p 184.25p 64286
22/11/2012 180.01p 182.56p 180.01p 182.12p 19731
21/11/2012 181.75p 182.39p 180.01p 181.50p 90395
20/11/2012 180.00p 183.00p 180.00p 183.00p 21162
19/11/2012 181.50p 183.00p 179.18p 183.00p 103003
16/11/2012 181.25p 182.57p 179.00p 182.00p 34126
15/11/2012 180.00p 182.75p 179.49p 182.75p 32725
14/11/2012 181.00p 182.25p 180.50p 181.62p 35541
13/11/2012 182.50p 182.50p 181.00p 182.25p 60755
12/11/2012 184.50p 184.50p 181.50p 183.00p 67310
09/11/2012 183.25p 183.75p 181.36p 183.50p 23342
08/11/2012 185.00p 185.00p 181.50p 183.00p 27855
07/11/2012 185.50p 185.50p 182.00p 182.00p 105620
06/11/2012 185.25p 185.25p 182.01p 184.75p 48218
05/11/2012 185.25p 185.25p 181.67p 183.50p 47873
02/11/2012 185.00p 185.00p 182.01p 184.50p 37245
01/11/2012 184.75p 184.75p 181.48p 183.38p 69882
31/10/2012 184.50p 184.50p 182.00p 183.50p 40143
30/10/2012 183.25p 183.75p 181.00p 183.62p 92229
29/10/2012 180.25p 183.24p 180.01p 182.12p 23169
26/10/2012 182.25p 182.88p 180.01p 182.88p 102140
25/10/2012 183.00p 183.00p 181.00p 182.75p 21487
24/10/2012 182.75p 183.99p 180.00p 182.00p 103299
23/10/2012 187.00p 189.49p 183.01p 184.50p 45705
22/10/2012 189.25p 189.25p 187.00p 187.87p 52779
19/10/2012 188.00p 188.25p 187.25p 187.50p 18848
18/10/2012 188.01p 189.06p 186.44p 188.75p 27186
17/10/2012 188.50p 189.00p 185.74p 188.25p 79808
16/10/2012 187.50p 188.00p 184.12p 187.63p 55979
15/10/2012 186.75p 187.61p 184.01p 186.00p 61443
12/10/2012 186.00p 186.25p 184.00p 184.63p 20865
11/10/2012 183.50p 186.87p 183.35p 186.63p 120165
10/10/2012 183.25p 184.12p 182.50p 184.12p 62731
09/10/2012 184.75p 185.01p 183.25p 184.38p 58871
08/10/2012 186.50p 186.50p 184.50p 185.50p 84120
05/10/2012 185.50p 186.25p 183.51p 186.25p 9327
04/10/2012 183.50p 185.00p 183.50p 185.00p 31651
03/10/2012 183.25p 187.00p 182.93p 187.00p 39996
02/10/2012 185.00p 186.00p 183.00p 186.00p 22173
01/10/2012 183.00p 185.50p 181.75p 185.50p 42449
28/09/2012 181.00p 182.75p 180.31p 182.00p 54323
27/09/2012 181.00p 182.50p 181.00p 182.00p 30486
26/09/2012 184.00p 184.00p 181.00p 183.00p 61309
25/09/2012 184.50p 185.75p 183.01p 185.00p 36819
24/09/2012 184.00p 186.00p 182.46p 186.00p 51614
21/09/2012 185.00p 186.99p 184.77p 185.00p 40009
20/09/2012 187.00p 187.00p 183.50p 187.00p 50059
19/09/2012 186.00p 187.00p 183.50p 187.00p 87297
18/09/2012 184.25p 186.00p 183.00p 186.00p 214105
17/09/2012 184.50p 186.90p 182.75p 185.75p 38540
14/09/2012 182.50p 187.00p 182.50p 187.00p 76149
13/09/2012 181.50p 181.50p 180.01p 181.00p 125622
12/09/2012 181.00p 181.75p 180.00p 180.00p 40142
11/09/2012 180.00p 182.00p 179.01p 182.00p 39671
10/09/2012 179.00p 182.00p 178.50p 182.00p 26388
07/09/2012 179.00p 181.00p 177.76p 181.00p 111717
06/09/2012 176.25p 178.00p 173.01p 178.00p 55987
05/09/2012 173.50p 176.00p 173.26p 176.00p 22627
04/09/2012 174.50p 176.00p 173.50p 176.00p 334835
03/09/2012 175.00p 175.00p 173.00p 174.75p 38183
31/08/2012 172.25p 175.00p 172.01p 175.00p 109720
30/08/2012 173.50p 175.00p 172.01p 174.25p 79453
29/08/2012 174.50p 175.00p 171.98p 173.75p 26564
28/08/2012 172.25p 174.49p 172.00p 173.50p 30404
24/08/2012 172.35p 173.78p 172.33p 173.75p 15186
23/08/2012 173.75p 174.00p 173.01p 174.00p 133740
22/08/2012 176.00p 176.02p 174.00p 175.25p 93591
21/08/2012 173.13p 177.00p 173.13p 177.00p 105107
20/08/2012 176.50p 176.50p 174.00p 176.25p 28471
17/08/2012 173.80p 176.25p 173.80p 175.63p 39954
16/08/2012 176.50p 176.50p 173.00p 175.75p 70753
15/08/2012 173.00p 175.00p 173.00p 175.00p 6624
14/08/2012 173.50p 176.12p 173.25p 176.00p 56880
13/08/2012 174.74p 174.74p 172.51p 173.50p 16220
10/08/2012 176.74p 176.74p 173.50p 173.50p 15489
09/08/2012 174.25p 176.65p 173.10p 173.87p 48147
08/08/2012 174.00p 176.93p 173.50p 174.50p 64706
07/08/2012 175.00p 177.25p 171.76p 177.00p 92133
06/08/2012 172.00p 175.00p 171.75p 174.50p 58578
03/08/2012 169.50p 173.37p 168.51p 173.37p 34224
02/08/2012 170.75p 174.25p 167.00p 167.25p 137567
01/08/2012 174.50p 174.50p 171.01p 173.25p 20301
31/07/2012 171.00p 174.20p 171.00p 172.75p 47266
30/07/2012 172.50p 173.13p 171.00p 173.13p 60115
27/07/2012 170.00p 172.00p 167.32p 172.00p 41972
26/07/2012 165.00p 170.25p 163.01p 169.50p 68692
25/07/2012 164.75p 165.00p 163.00p 163.00p 17082
24/07/2012 163.25p 165.30p 163.00p 163.00p 29374
23/07/2012 167.99p 167.99p 163.02p 164.63p 27219
20/07/2012 169.00p 170.60p 167.50p 167.50p 33562
19/07/2012 169.50p 170.99p 169.50p 170.25p 9196
18/07/2012 168.50p 169.00p 166.51p 168.75p 34744
17/07/2012 165.75p 168.15p 165.75p 168.12p 26380
16/07/2012 165.51p 169.00p 165.51p 167.25p 37873
13/07/2012 165.85p 170.02p 165.75p 167.25p 50676
12/07/2012 167.50p 167.50p 166.11p 167.25p 27107
11/07/2012 169.50p 170.00p 167.00p 170.00p 63291
10/07/2012 168.00p 170.50p 167.81p 170.50p 23055
09/07/2012 168.75p 168.75p 165.25p 168.50p 39308
06/07/2012 167.75p 169.00p 167.00p 169.00p 29161
05/07/2012 170.00p 171.92p 167.50p 168.75p 62194
04/07/2012 169.11p 169.90p 169.00p 169.00p 9880
03/07/2012 166.61p 169.99p 166.61p 169.50p 45034
02/07/2012 169.25p 169.65p 166.50p 166.75p 147725
29/06/2012 164.00p 168.62p 164.00p 168.62p 30080
28/06/2012 162.00p 162.50p 160.75p 162.50p 43795
27/06/2012 159.50p 163.75p 159.50p 160.50p 24793
26/06/2012 159.65p 161.24p 159.50p 160.50p 31240
25/06/2012 164.75p 164.75p 159.60p 160.13p 48750
22/06/2012 164.00p 164.50p 162.50p 164.25p 39487
21/06/2012 166.00p 166.10p 164.20p 164.50p 117526
20/06/2012 164.00p 165.49p 162.74p 165.00p 68282
19/06/2012 162.50p 163.75p 161.55p 163.25p 76348
18/06/2012 162.75p 164.64p 159.75p 162.50p 184862
15/06/2012 162.25p 167.00p 159.50p 167.00p 492419
14/06/2012 160.00p 163.00p 159.00p 159.00p 209479
13/06/2012 160.00p 162.75p 159.50p 160.87p 116461
12/06/2012 163.25p 163.25p 159.50p 161.50p 219896
11/06/2012 165.50p 165.50p 162.00p 163.50p 121089
08/06/2012 164.00p 164.00p 160.09p 163.75p 73051
07/06/2012 162.50p 165.00p 160.51p 164.50p 74995
06/06/2012 160.00p 163.00p 155.26p 163.00p 81376
01/06/2012 159.00p 160.66p 155.26p 158.00p 80143
31/05/2012 162.75p 162.75p 159.01p 160.75p 41823
30/05/2012 160.00p 161.75p 159.00p 159.00p 20773
29/05/2012 160.00p 163.00p 160.00p 163.00p 57189
28/05/2012 161.00p 161.50p 159.58p 161.50p 54111
25/05/2012 159.01p 162.00p 159.01p 160.00p 14518
24/05/2012 159.00p 163.00p 158.00p 163.00p 26876
23/05/2012 161.00p 163.79p 158.00p 158.00p 78957
22/05/2012 161.50p 164.00p 161.50p 163.25p 57455
21/05/2012 160.25p 163.95p 160.01p 161.75p 55005
18/05/2012 161.00p 162.25p 159.21p 162.00p 87539
17/05/2012 163.00p 166.17p 163.00p 165.00p 19072
16/05/2012 167.00p 167.19p 163.17p 166.00p 43194
15/05/2012 167.00p 168.62p 165.25p 166.75p 34498
14/05/2012 168.00p 171.33p 167.25p 168.50p 76686
11/05/2012 171.75p 172.50p 169.01p 172.50p 47610
10/05/2012 170.50p 172.50p 170.11p 172.50p 32858
09/05/2012 172.50p 173.56p 170.25p 170.50p 68450
08/05/2012 173.00p 174.37p 172.29p 174.00p 45607
04/05/2012 178.75p 178.75p 174.00p 174.00p 135722
03/05/2012 177.50p 178.50p 174.36p 177.00p 57264
02/05/2012 176.25p 178.69p 174.00p 177.00p 75234
01/05/2012 174.26p 179.00p 174.26p 179.00p 44565
30/04/2012 175.50p 176.37p 175.00p 176.37p 57666
27/04/2012 176.25p 178.00p 173.51p 176.25p 205843
26/04/2012 175.50p 176.55p 174.01p 174.25p 22023
25/04/2012 176.50p 177.50p 172.00p 176.13p 63317
24/04/2012 172.75p 176.50p 172.25p 175.50p 45470
23/04/2012 175.00p 177.24p 172.50p 174.75p 83780
20/04/2012 178.50p 179.75p 175.01p 179.50p 86384
19/04/2012 177.25p 180.88p 175.50p 176.50p 68005
18/04/2012 178.75p 181.62p 176.01p 177.37p 32763
17/04/2012 177.75p 179.00p 175.51p 179.00p 45552
16/04/2012 176.25p 177.85p 174.09p 177.37p 47250
13/04/2012 178.50p 178.60p 175.75p 175.75p 33349
12/04/2012 174.25p 177.60p 174.25p 177.25p 31150
11/04/2012 176.00p 177.35p 174.00p 175.75p 30624
10/04/2012 177.50p 180.11p 176.00p 176.00p 104234
05/04/2012 178.01p 181.99p 178.00p 181.00p 78419
04/04/2012 181.50p 182.75p 179.25p 179.25p 73762
03/04/2012 184.25p 185.00p 181.75p 185.00p 50626
02/04/2012 184.50p 185.00p 180.19p 185.00p 98355
30/03/2012 180.50p 185.00p 180.48p 185.00p 75540
29/03/2012 184.50p 184.50p 180.00p 181.00p 83459
28/03/2012 182.75p 182.97p 181.30p 181.50p 44315
27/03/2012 184.00p 184.00p 181.06p 181.25p 35855
26/03/2012 183.00p 183.00p 181.44p 183.00p 16418
23/03/2012 181.25p 183.00p 181.00p 183.00p 87701
22/03/2012 181.00p 183.00p 181.00p 183.00p 55415
21/03/2012 183.00p 184.90p 183.00p 184.00p 83046
20/03/2012 187.00p 187.00p 183.03p 184.75p 82530
19/03/2012 187.50p 187.50p 186.50p 187.00p 88764
16/03/2012 185.50p 187.00p 182.00p 187.00p 241216
15/03/2012 183.00p 186.25p 183.00p 185.50p 31930
14/03/2012 185.50p 185.50p 182.01p 185.00p 51173
13/03/2012 184.00p 185.90p 180.47p 185.50p 100656
12/03/2012 184.50p 184.50p 181.26p 184.50p 20137
09/03/2012 184.50p 184.50p 181.00p 184.50p 23991
08/03/2012 180.00p 183.00p 180.00p 180.00p 40988
07/03/2012 177.00p 179.99p 176.01p 179.00p 35754
06/03/2012 184.00p 184.00p 177.00p 179.12p 153925
05/03/2012 186.00p 189.00p 184.01p 186.25p 285342
02/03/2012 186.50p 186.75p 185.09p 186.75p 91976
01/03/2012 183.00p 187.31p 183.00p 184.00p 117723
29/02/2012 183.50p 186.00p 181.75p 183.50p 86967

*Close Price adjusted for both dividends and splits