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
05/10/2011 162.00p 164.50p 160.51p 162.63p 44169
04/10/2011 164.75p 164.75p 157.00p 160.00p 57987
03/10/2011 161.00p 166.50p 161.00p 166.50p 54813
30/09/2011 164.53p 167.75p 164.50p 165.37p 7323
29/09/2011 163.50p 169.00p 161.66p 167.00p 25807
28/09/2011 165.00p 165.00p 161.85p 163.50p 12541
27/09/2011 162.00p 166.00p 160.16p 163.50p 16261
26/09/2011 149.00p 161.00p 149.00p 157.75p 73690
23/09/2011 155.50p 156.00p 151.40p 156.00p 46173
22/09/2011 154.50p 156.00p 154.01p 156.00p 25775
21/09/2011 161.50p 163.74p 161.25p 162.63p 20175
20/09/2011 163.00p 163.00p 162.37p 162.37p 1916
19/09/2011 162.01p 164.75p 162.01p 163.00p 745
16/09/2011 169.99p 169.99p 168.00p 168.00p 1337
15/09/2011 164.00p 168.00p 161.30p 164.00p 28012
14/09/2011 165.00p 166.00p 161.00p 162.50p 20474
13/09/2011 158.00p 164.50p 157.50p 164.50p 37365
12/09/2011 165.00p 165.00p 158.00p 160.63p 27372
09/09/2011 168.00p 170.01p 166.00p 167.38p 15897
08/09/2011 171.75p 173.00p 170.01p 171.50p 9108
07/09/2011 174.00p 174.00p 172.00p 172.00p 18589
06/09/2011 170.25p 173.75p 167.25p 167.25p 11536
05/09/2011 176.00p 176.50p 170.00p 171.12p 19598
02/09/2011 179.00p 180.00p 176.01p 180.00p 44091
01/09/2011 181.00p 184.00p 177.01p 184.00p 21507
31/08/2011 178.00p 181.00p 178.00p 181.00p 10003
30/08/2011 172.02p 176.99p 172.02p 174.50p 8607
26/08/2011 176.00p 178.00p 172.02p 175.37p 14857
25/08/2011 173.25p 177.00p 172.50p 172.50p 65728
24/08/2011 174.50p 176.00p 170.00p 173.50p 16975
23/08/2011 174.00p 177.50p 169.50p 172.00p 49187
22/08/2011 169.25p 174.00p 165.44p 174.00p 23355
19/08/2011 165.00p 170.50p 163.40p 170.50p 23030
18/08/2011 179.00p 180.00p 174.00p 175.00p 100177
17/08/2011 181.50p 183.99p 180.00p 182.50p 403304
16/08/2011 182.50p 186.49p 180.01p 183.25p 37767
15/08/2011 185.00p 186.25p 183.50p 186.25p 17666
12/08/2011 176.00p 183.00p 176.00p 183.00p 61780
11/08/2011 171.00p 176.75p 170.20p 176.75p 282820
10/08/2011 176.00p 177.99p 171.00p 171.00p 45998
09/08/2011 172.00p 175.50p 169.00p 175.50p 324446
08/08/2011 178.00p 182.00p 177.50p 178.38p 469152
05/08/2011 180.00p 183.90p 177.00p 180.50p 46530
04/08/2011 194.75p 194.75p 184.50p 184.50p 37755
03/08/2011 194.00p 195.00p 191.00p 191.50p 19394
02/08/2011 198.00p 198.50p 198.00p 198.50p 8204
01/08/2011 200.25p 201.40p 197.00p 197.00p 24021
29/07/2011 200.50p 200.50p 195.25p 196.25p 31536
28/07/2011 201.25p 202.64p 199.50p 199.50p 26810
27/07/2011 205.50p 205.75p 203.00p 204.75p 376460
26/07/2011 204.75p 205.75p 202.09p 204.87p 26334
25/07/2011 203.26p 205.00p 202.56p 204.12p 36643
22/07/2011 206.00p 206.00p 204.00p 204.00p 20821
21/07/2011 203.25p 204.09p 202.00p 202.00p 37208
20/07/2011 203.00p 206.00p 200.00p 200.00p 11926
19/07/2011 201.00p 203.00p 200.65p 203.00p 22992
18/07/2011 201.25p 201.80p 199.15p 199.87p 21092
15/07/2011 204.25p 204.50p 201.00p 202.87p 26685
14/07/2011 204.50p 204.50p 202.00p 203.00p 68497
13/07/2011 202.75p 205.00p 201.78p 203.25p 38414
12/07/2011 206.00p 206.00p 199.30p 201.25p 53066
11/07/2011 208.00p 209.00p 206.25p 207.00p 86270
08/07/2011 209.00p 210.25p 206.77p 208.50p 23980
07/07/2011 210.00p 210.12p 208.00p 210.12p 28139
06/07/2011 209.50p 209.50p 207.00p 207.00p 14760
05/07/2011 208.00p 209.50p 206.00p 209.50p 15949
04/07/2011 207.75p 207.75p 206.25p 207.38p 10594
01/07/2011 207.75p 208.00p 204.61p 206.75p 5662
30/06/2011 204.00p 208.00p 203.50p 208.00p 21387
29/06/2011 203.00p 205.00p 201.25p 205.00p 15597
28/06/2011 200.50p 202.37p 200.50p 201.87p 6177
27/06/2011 203.00p 203.00p 200.00p 201.50p 93567
24/06/2011 203.75p 203.75p 200.00p 200.00p 11438
23/06/2011 204.25p 204.75p 200.00p 200.87p 18662
22/06/2011 203.75p 205.50p 203.52p 204.63p 25175
21/06/2011 204.50p 205.00p 204.00p 205.00p 22714
20/06/2011 204.00p 204.85p 202.00p 204.00p 3831
17/06/2011 202.75p 206.50p 200.75p 206.50p 26998
16/06/2011 203.00p 203.50p 200.35p 202.25p 17015
15/06/2011 207.00p 209.00p 204.73p 205.25p 14174
14/06/2011 210.00p 210.50p 207.00p 207.00p 11551
13/06/2011 205.00p 206.98p 205.00p 205.75p 13330
10/06/2011 206.50p 207.50p 204.63p 204.63p 36201
09/06/2011 206.75p 207.75p 206.50p 206.50p 8230
08/06/2011 209.30p 211.95p 206.80p 208.63p 25763
07/06/2011 210.00p 210.25p 207.52p 210.25p 46130
06/06/2011 207.25p 209.75p 206.00p 206.00p 7192
03/06/2011 209.50p 210.00p 207.05p 208.50p 28941
02/06/2011 207.00p 208.75p 207.00p 208.25p 18745
01/06/2011 207.00p 209.00p 206.00p 208.00p 18154
31/05/2011 205.50p 209.99p 205.50p 208.50p 18755
27/05/2011 204.75p 204.75p 204.12p 204.12p 8420
26/05/2011 202.00p 204.00p 201.25p 204.00p 60385
25/05/2011 200.00p 204.00p 200.00p 204.00p 43556
24/05/2011 203.00p 203.40p 201.00p 201.00p 49075
23/05/2011 203.00p 203.00p 201.75p 201.75p 29890
20/05/2011 206.00p 209.00p 205.00p 205.00p 35175
19/05/2011 206.50p 207.65p 205.00p 205.00p 23176
18/05/2011 203.25p 206.89p 203.25p 205.50p 57641
17/05/2011 204.25p 205.69p 201.50p 204.00p 27418
16/05/2011 206.50p 207.00p 204.59p 207.00p 6489
13/05/2011 207.25p 207.99p 206.50p 207.38p 47929
12/05/2011 204.00p 208.00p 204.00p 204.00p 19063
11/05/2011 209.50p 209.50p 206.00p 207.00p 63382
10/05/2011 207.25p 209.50p 206.91p 209.50p 42016
09/05/2011 207.25p 208.01p 206.00p 206.63p 245107
06/05/2011 206.00p 208.49p 206.00p 208.12p 68560
05/05/2011 211.25p 211.25p 206.00p 206.00p 32913
04/05/2011 213.75p 214.00p 210.50p 212.00p 157165
03/05/2011 213.00p 213.00p 210.25p 212.00p 54330
28/04/2011 209.75p 212.07p 208.50p 210.50p 36076
27/04/2011 207.50p 211.50p 207.50p 209.12p 44880
26/04/2011 209.50p 212.00p 208.00p 211.00p 19300
21/04/2011 210.00p 210.00p 205.50p 208.63p 28492
20/04/2011 207.00p 210.00p 204.50p 210.00p 16676
19/04/2011 206.00p 206.00p 204.11p 205.50p 19709
18/04/2011 206.00p 208.70p 205.00p 205.00p 76066
15/04/2011 206.50p 209.00p 206.00p 209.00p 49684
14/04/2011 210.00p 210.00p 206.00p 208.00p 16833
13/04/2011 208.50p 211.00p 208.11p 210.50p 26848
12/04/2011 208.00p 208.50p 206.50p 206.50p 110585
11/04/2011 208.00p 208.50p 207.12p 207.12p 78587
08/04/2011 209.00p 210.00p 209.00p 209.50p 62100
07/04/2011 208.50p 209.00p 206.25p 208.00p 43688
06/04/2011 206.25p 207.50p 205.50p 206.50p 28371
05/04/2011 205.00p 208.40p 204.30p 205.00p 35174
04/04/2011 208.00p 209.00p 206.00p 206.50p 34824
01/04/2011 207.25p 210.00p 206.00p 208.25p 60940
31/03/2011 206.25p 207.11p 205.00p 207.00p 90116
30/03/2011 203.25p 205.25p 202.87p 204.87p 60221
29/03/2011 203.00p 204.50p 203.00p 204.00p 38142
28/03/2011 204.50p 205.00p 202.51p 204.50p 52978
25/03/2011 204.00p 205.00p 203.50p 203.75p 34275
24/03/2011 200.00p 203.00p 199.50p 202.00p 45094
23/03/2011 199.50p 200.40p 198.65p 199.50p 15584
22/03/2011 199.00p 200.00p 196.75p 198.37p 33924
21/03/2011 197.50p 198.50p 197.00p 197.00p 29796
18/03/2011 194.00p 197.00p 194.00p 197.00p 64080
17/03/2011 188.75p 193.50p 188.50p 192.00p 46728
16/03/2011 191.00p 192.00p 189.25p 189.25p 31816
15/03/2011 189.00p 193.50p 188.00p 191.75p 84615
14/03/2011 198.75p 200.12p 198.00p 198.25p 28641
11/03/2011 199.25p 199.75p 199.25p 199.63p 24359
10/03/2011 199.25p 199.89p 199.25p 199.50p 37015
09/03/2011 199.75p 200.50p 199.75p 200.50p 4753
08/03/2011 200.00p 203.00p 200.00p 202.25p 70613
07/03/2011 202.00p 203.00p 199.10p 202.50p 48662
04/03/2011 203.00p 203.00p 200.00p 201.25p 8256
03/03/2011 201.50p 201.50p 198.75p 201.25p 102332
02/03/2011 199.50p 200.50p 198.61p 199.75p 63092
01/03/2011 202.75p 202.99p 198.00p 198.00p 93636
28/02/2011 200.75p 202.90p 200.00p 201.00p 44136
25/02/2011 198.00p 200.99p 198.00p 200.00p 53438
24/02/2011 196.00p 198.55p 195.50p 197.75p 15395
23/02/2011 197.00p 200.40p 197.00p 197.87p 14480
22/02/2011 202.50p 202.74p 198.56p 199.75p 56736
21/02/2011 202.50p 204.00p 202.50p 202.75p 11614
18/02/2011 202.50p 203.25p 202.28p 203.25p 30006
17/02/2011 203.50p 203.50p 203.00p 203.38p 17964
16/02/2011 203.00p 203.25p 200.86p 203.00p 23410
15/02/2011 199.21p 202.50p 199.21p 202.50p 35449
14/02/2011 200.55p 202.00p 199.61p 200.00p 35462
11/02/2011 199.00p 199.87p 198.00p 199.75p 33345
10/02/2011 199.00p 200.75p 198.50p 200.50p 117477
09/02/2011 200.50p 201.50p 199.95p 200.50p 26556
08/02/2011 198.70p 200.38p 198.70p 200.00p 15025
07/02/2011 199.50p 199.50p 198.50p 199.00p 21507
04/02/2011 199.20p 199.32p 198.25p 198.25p 14110
03/02/2011 198.75p 200.32p 198.00p 198.25p 47473
02/02/2011 201.00p 201.00p 200.00p 200.50p 18232
01/02/2011 199.00p 200.38p 198.87p 200.25p 4241
31/01/2011 200.00p 200.00p 198.00p 199.50p 26251
28/01/2011 200.25p 201.25p 198.21p 199.00p 2249
27/01/2011 199.50p 201.00p 199.00p 200.25p 43707
26/01/2011 200.00p 200.87p 198.96p 200.00p 16916
25/01/2011 198.00p 200.35p 198.00p 199.50p 23323
24/01/2011 200.00p 200.74p 198.00p 199.00p 42643
21/01/2011 200.50p 201.00p 199.21p 199.50p 49353
20/01/2011 197.50p 198.75p 197.25p 198.75p 57583
19/01/2011 200.50p 200.87p 198.50p 199.00p 9888
18/01/2011 199.50p 201.00p 198.00p 199.50p 21891
17/01/2011 198.50p 201.17p 198.00p 199.75p 38251
14/01/2011 201.50p 201.50p 200.00p 200.50p 65251
13/01/2011 200.00p 201.00p 200.00p 200.75p 41228
12/01/2011 196.50p 199.87p 196.50p 199.25p 40340
11/01/2011 196.50p 198.75p 196.00p 197.75p 24385
10/01/2011 196.25p 197.75p 196.25p 197.00p 78351
07/01/2011 199.00p 199.25p 196.01p 197.50p 23554
06/01/2011 198.50p 199.00p 196.50p 196.50p 8075
05/01/2011 197.00p 199.25p 196.00p 196.00p 30225
04/01/2011 198.50p 200.50p 198.25p 198.25p 51578
31/12/2010 196.25p 197.63p 194.01p 195.75p 1826
30/12/2010 194.50p 196.38p 194.50p 196.25p 4248
29/12/2010 194.25p 196.30p 194.25p 196.00p 9171
24/12/2010 195.00p 196.25p 195.00p 196.25p 13576
23/12/2010 195.25p 198.00p 195.25p 196.50p 21999
22/12/2010 195.00p 197.38p 195.00p 196.75p 24802
21/12/2010 195.75p 197.50p 195.75p 197.00p 5876
20/12/2010 196.50p 197.75p 194.75p 195.75p 52024
17/12/2010 197.50p 198.00p 194.50p 194.50p 124282

*Close Price adjusted for both dividends and splits