Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
BlackRock Greater Europe Inv Trust (BRGE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 570.00p | 575.50p | 565.06p | 575.00p | 58230 |
| 13/03/2025 | 569.00p | 572.00p | 563.00p | 565.00p | 313024 |
| 12/03/2025 | 565.00p | 572.00p | 564.00p | 569.00p | 153357 |
| 11/03/2025 | 573.00p | 575.00p | 563.00p | 563.00p | 131279 |
| 10/03/2025 | 587.00p | 592.00p | 570.00p | 571.00p | 189756 |
| 07/03/2025 | 594.00p | 597.00p | 588.00p | 592.00p | 137791 |
| 06/03/2025 | 598.00p | 604.00p | 590.50p | 597.00p | 151016 |
| 05/03/2025 | 586.00p | 603.78p | 585.15p | 598.00p | 197653 |
| 04/03/2025 | 599.00p | 599.80p | 585.00p | 586.00p | 243769 |
| 03/03/2025 | 604.00p | 605.00p | 597.08p | 602.00p | 136005 |
| 28/02/2025 | 597.00p | 599.00p | 593.00p | 596.00p | 132376 |
| 27/02/2025 | 615.00p | 615.00p | 598.50p | 601.00p | 145388 |
| 26/02/2025 | 609.00p | 612.00p | 608.00p | 610.00p | 139186 |
| 25/02/2025 | 607.00p | 610.00p | 604.40p | 606.00p | 140683 |
| 24/02/2025 | 616.00p | 619.00p | 603.00p | 605.00p | 136121 |
| 21/02/2025 | 608.00p | 618.00p | 607.00p | 616.00p | 118703 |
| 20/02/2025 | 611.00p | 613.00p | 607.80p | 612.00p | 88333 |
| 19/02/2025 | 618.00p | 618.00p | 610.29p | 612.00p | 127186 |
| 18/02/2025 | 613.00p | 617.00p | 612.13p | 617.00p | 67253 |
| 17/02/2025 | 615.00p | 616.00p | 613.00p | 616.00p | 62986 |
| 14/02/2025 | 612.00p | 616.00p | 609.00p | 613.00p | 70980 |
| 13/02/2025 | 611.00p | 614.00p | 605.00p | 609.00p | 221937 |
| 12/02/2025 | 610.00p | 611.00p | 605.00p | 609.00p | 100001 |
| 11/02/2025 | 607.00p | 611.00p | 607.00p | 611.00p | 101410 |
| 10/02/2025 | 607.00p | 607.00p | 602.00p | 605.00p | 105403 |
| 07/02/2025 | 605.00p | 609.00p | 602.00p | 605.00p | 227844 |
| 06/02/2025 | 600.00p | 611.00p | 595.00p | 611.00p | 118329 |
| 05/02/2025 | 587.00p | 597.00p | 587.00p | 595.00p | 88814 |
| 04/02/2025 | 584.00p | 593.00p | 583.00p | 591.00p | 103539 |
| 03/02/2025 | 590.00p | 591.00p | 581.00p | 586.00p | 151176 |
| 31/01/2025 | 593.00p | 601.00p | 593.00p | 601.00p | 136068 |
| 30/01/2025 | 589.00p | 597.00p | 589.00p | 597.00p | 100578 |
| 29/01/2025 | 591.00p | 594.85p | 589.00p | 590.00p | 83822 |
| 28/01/2025 | 587.00p | 592.00p | 584.93p | 587.00p | 113685 |
| 27/01/2025 | 598.00p | 599.00p | 580.70p | 591.00p | 174807 |
| 24/01/2025 | 599.00p | 605.00p | 596.00p | 602.00p | 148355 |
| 23/01/2025 | 594.00p | 598.00p | 592.00p | 595.00p | 154665 |
| 22/01/2025 | 590.00p | 599.00p | 587.75p | 597.00p | 140237 |
| 21/01/2025 | 582.00p | 589.10p | 580.00p | 588.00p | 135712 |
| 20/01/2025 | 584.00p | 585.00p | 579.00p | 585.00p | 117136 |
| 17/01/2025 | 578.00p | 584.49p | 578.00p | 583.00p | 187958 |
| 16/01/2025 | 569.00p | 581.00p | 567.76p | 581.00p | 144625 |
| 15/01/2025 | 563.00p | 568.00p | 557.00p | 568.00p | 248540 |
| 14/01/2025 | 561.00p | 564.00p | 555.68p | 559.00p | 137749 |
| 13/01/2025 | 559.00p | 561.20p | 553.70p | 555.00p | 221010 |
| 10/01/2025 | 565.00p | 565.51p | 559.00p | 559.00p | 166912 |
| 09/01/2025 | 554.00p | 565.00p | 554.00p | 561.00p | 248254 |
| 08/01/2025 | 557.00p | 560.00p | 553.30p | 554.00p | 283228 |
| 07/01/2025 | 557.00p | 560.00p | 552.00p | 554.00p | 109871 |
| 06/01/2025 | 551.00p | 558.00p | 545.00p | 554.00p | 127469 |
| 03/01/2025 | 547.00p | 550.00p | 545.00p | 545.00p | 55175 |
| 02/01/2025 | 545.00p | 549.40p | 541.00p | 547.00p | 77320 |
| 31/12/2024 | 541.00p | 546.95p | 540.47p | 545.00p | 37797 |
| 30/12/2024 | 548.00p | 548.00p | 540.99p | 541.00p | 84380 |
| 27/12/2024 | 541.00p | 547.00p | 540.00p | 546.00p | 76029 |
| 24/12/2024 | 540.00p | 545.84p | 537.00p | 544.00p | 74898 |
| 23/12/2024 | 541.00p | 542.34p | 534.71p | 541.00p | 91212 |
| 20/12/2024 | 546.00p | 546.00p | 531.00p | 542.00p | 332628 |
| 19/12/2024 | 555.00p | 555.00p | 542.00p | 546.00p | 418325 |
| 18/12/2024 | 557.00p | 558.50p | 555.00p | 556.00p | 116337 |
| 17/12/2024 | 554.00p | 560.00p | 553.00p | 556.00p | 105114 |
| 16/12/2024 | 561.00p | 562.00p | 557.00p | 558.00p | 86567 |
| 13/12/2024 | 561.00p | 566.00p | 559.00p | 562.00p | 158740 |
| 12/12/2024 | 560.00p | 565.00p | 560.00p | 564.00p | 215319 |
| 11/12/2024 | 560.00p | 565.00p | 558.00p | 562.00p | 46927 |
| 10/12/2024 | 562.00p | 563.00p | 559.00p | 562.00p | 195582 |
| 09/12/2024 | 561.00p | 567.00p | 560.00p | 563.00p | 115802 |
| 06/12/2024 | 563.00p | 564.00p | 557.04p | 564.00p | 104737 |
| 05/12/2024 | 556.00p | 562.00p | 555.00p | 560.00p | 178210 |
| 04/12/2024 | 556.00p | 563.00p | 554.20p | 561.00p | 93961 |
| 03/12/2024 | 550.00p | 556.00p | 547.50p | 556.00p | 121528 |
| 02/12/2024 | 546.00p | 550.00p | 541.00p | 548.00p | 143481 |
| 29/11/2024 | 542.00p | 549.00p | 542.00p | 548.00p | 150210 |
| 28/11/2024 | 541.00p | 546.00p | 541.00p | 546.00p | 156019 |
| 27/11/2024 | 549.00p | 550.00p | 535.00p | 540.00p | 309577 |
| 26/11/2024 | 548.00p | 549.00p | 541.77p | 546.00p | 317368 |
| 25/11/2024 | 543.00p | 548.00p | 541.20p | 548.00p | 186878 |
| 22/11/2024 | 538.00p | 543.00p | 533.10p | 540.00p | 230398 |
| 21/11/2024 | 536.00p | 540.37p | 532.70p | 535.00p | 119574 |
| 20/11/2024 | 541.00p | 547.00p | 539.00p | 540.00p | 168619 |
| 19/11/2024 | 542.00p | 549.00p | 538.00p | 542.00p | 219511 |
| 18/11/2024 | 547.00p | 549.00p | 544.00p | 547.00p | 204751 |
| 15/11/2024 | 550.00p | 552.75p | 547.00p | 550.00p | 182247 |
| 14/11/2024 | 548.00p | 556.00p | 546.00p | 553.00p | 151637 |
| 13/11/2024 | 549.00p | 554.00p | 544.40p | 546.00p | 182563 |
| 12/11/2024 | 552.00p | 558.00p | 548.98p | 550.00p | 180110 |
| 11/11/2024 | 554.00p | 560.00p | 548.00p | 557.00p | 163217 |
| 08/11/2024 | 554.00p | 558.00p | 547.00p | 548.00p | 197103 |
| 07/11/2024 | 545.00p | 556.00p | 545.00p | 552.00p | 223046 |
| 06/11/2024 | 562.00p | 565.00p | 545.40p | 546.00p | 176797 |
| 05/11/2024 | 553.00p | 558.00p | 551.00p | 551.00p | 177911 |
| 04/11/2024 | 554.00p | 558.64p | 553.40p | 555.00p | 132185 |
| 01/11/2024 | 553.00p | 556.00p | 552.00p | 556.00p | 108802 |
| 31/10/2024 | 555.00p | 558.00p | 550.60p | 552.00p | 163411 |
| 30/10/2024 | 558.00p | 561.00p | 556.00p | 557.00p | 275274 |
| 29/10/2024 | 572.00p | 572.00p | 559.00p | 560.00p | 359665 |
| 28/10/2024 | 568.00p | 574.00p | 565.00p | 566.00p | 227301 |
| 25/10/2024 | 571.00p | 573.00p | 568.00p | 571.00p | 148975 |
| 24/10/2024 | 567.00p | 574.11p | 565.65p | 566.00p | 186294 |
| 23/10/2024 | 564.00p | 568.00p | 561.00p | 566.00p | 197729 |
| 22/10/2024 | 566.00p | 567.00p | 560.00p | 567.00p | 258347 |
| 21/10/2024 | 566.00p | 569.52p | 561.00p | 562.00p | 126510 |
| 18/10/2024 | 564.00p | 569.00p | 561.25p | 569.00p | 166959 |
| 17/10/2024 | 566.00p | 568.00p | 562.00p | 564.00p | 126966 |
| 16/10/2024 | 576.00p | 576.00p | 562.65p | 563.00p | 139055 |
| 15/10/2024 | 589.00p | 589.00p | 568.00p | 569.00p | 92494 |
| 14/10/2024 | 582.00p | 585.00p | 575.15p | 582.00p | 461248 |
| 11/10/2024 | 580.00p | 582.00p | 577.00p | 582.00p | 133733 |
| 10/10/2024 | 577.00p | 585.00p | 576.00p | 581.00p | 125392 |
| 09/10/2024 | 583.00p | 584.00p | 578.00p | 583.00p | 149299 |
| 08/10/2024 | 583.00p | 583.00p | 575.40p | 581.00p | 107327 |
| 07/10/2024 | 589.00p | 589.00p | 579.00p | 589.00p | 200302 |
| 04/10/2024 | 588.00p | 589.50p | 583.00p | 587.00p | 283728 |
| 03/10/2024 | 588.00p | 593.00p | 583.51p | 590.00p | 87134 |
| 02/10/2024 | 587.00p | 593.00p | 584.00p | 593.00p | 79312 |
| 01/10/2024 | 594.00p | 598.00p | 584.00p | 588.00p | 111734 |
| 30/09/2024 | 604.00p | 604.00p | 593.00p | 595.00p | 202075 |
| 27/09/2024 | 600.00p | 604.00p | 596.00p | 604.00p | 97697 |
| 26/09/2024 | 592.00p | 600.27p | 591.12p | 597.00p | 118253 |
| 25/09/2024 | 582.00p | 587.00p | 582.00p | 586.00p | 151476 |
| 24/09/2024 | 589.00p | 589.00p | 579.00p | 584.00p | 98078 |
| 23/09/2024 | 589.00p | 589.00p | 579.00p | 581.00p | 84747 |
| 20/09/2024 | 591.00p | 593.00p | 581.00p | 582.00p | 169940 |
| 19/09/2024 | 583.00p | 595.00p | 581.00p | 594.00p | 137272 |
| 18/09/2024 | 583.00p | 584.38p | 579.00p | 581.00p | 147054 |
| 17/09/2024 | 585.00p | 589.00p | 580.00p | 587.00p | 130307 |
| 16/09/2024 | 579.00p | 583.00p | 579.00p | 582.00p | 223263 |
| 13/09/2024 | 577.00p | 582.00p | 574.50p | 582.00p | 55300 |
| 12/09/2024 | 572.00p | 579.00p | 572.00p | 573.00p | 192408 |
| 11/09/2024 | 570.00p | 573.00p | 565.00p | 569.00p | 169089 |
| 10/09/2024 | 566.00p | 573.00p | 565.79p | 566.00p | 115834 |
| 09/09/2024 | 573.00p | 575.23p | 567.00p | 570.00p | 119016 |
| 06/09/2024 | 581.00p | 581.00p | 566.00p | 567.00p | 154591 |
| 05/09/2024 | 584.00p | 589.00p | 572.00p | 573.00p | 168416 |
| 04/09/2024 | 588.00p | 594.00p | 578.60p | 585.00p | 175666 |
| 03/09/2024 | 594.00p | 602.00p | 591.64p | 593.00p | 198704 |
| 30/08/2024 | 602.00p | 605.00p | 596.16p | 601.00p | 143489 |
| 29/08/2024 | 598.00p | 602.00p | 593.48p | 602.00p | 93882 |
| 28/08/2024 | 594.00p | 601.00p | 593.00p | 594.00p | 154612 |
| 27/08/2024 | 601.00p | 609.00p | 594.12p | 598.00p | 128767 |
| 23/08/2024 | 604.00p | 607.31p | 601.28p | 603.00p | 53500 |
| 22/08/2024 | 611.00p | 611.00p | 602.00p | 609.00p | 107626 |
| 21/08/2024 | 610.00p | 610.00p | 602.60p | 609.00p | 89629 |
| 20/08/2024 | 607.00p | 610.00p | 602.00p | 602.00p | 103689 |
| 19/08/2024 | 600.00p | 607.00p | 597.08p | 606.00p | 54268 |
| 16/08/2024 | 602.00p | 605.00p | 597.41p | 601.00p | 75802 |
| 15/08/2024 | 593.00p | 604.00p | 586.00p | 601.00p | 94308 |
| 14/08/2024 | 588.00p | 593.00p | 586.20p | 592.00p | 160374 |
| 13/08/2024 | 582.00p | 587.00p | 577.55p | 583.00p | 67158 |
| 12/08/2024 | 586.00p | 587.00p | 578.66p | 582.00p | 120172 |
| 09/08/2024 | 583.00p | 586.00p | 572.00p | 582.00p | 41272 |
| 08/08/2024 | 577.00p | 584.00p | 567.00p | 580.00p | 82969 |
| 07/08/2024 | 584.00p | 585.00p | 578.00p | 580.00p | 102165 |
| 06/08/2024 | 573.00p | 577.00p | 567.66p | 575.00p | 182391 |
| 05/08/2024 | 572.00p | 572.88p | 553.88p | 567.00p | 155842 |
| 02/08/2024 | 601.00p | 601.00p | 575.00p | 576.00p | 169122 |
| 01/08/2024 | 605.00p | 616.00p | 600.00p | 605.00p | 123255 |
| 31/07/2024 | 605.00p | 614.58p | 604.00p | 611.00p | 101278 |
| 30/07/2024 | 599.00p | 604.00p | 596.20p | 602.00p | 146678 |
| 29/07/2024 | 601.00p | 604.00p | 589.00p | 599.00p | 92711 |
| 26/07/2024 | 593.00p | 603.00p | 592.00p | 603.00p | 122184 |
| 25/07/2024 | 600.00p | 610.00p | 584.86p | 590.00p | 111345 |
| 24/07/2024 | 607.00p | 612.00p | 600.00p | 600.00p | 55078 |
| 23/07/2024 | 609.00p | 613.42p | 604.00p | 611.00p | 81509 |
| 22/07/2024 | 610.00p | 612.00p | 606.16p | 608.00p | 97926 |
| 19/07/2024 | 609.00p | 617.00p | 603.00p | 603.00p | 71200 |
| 18/07/2024 | 620.00p | 620.52p | 609.00p | 613.00p | 160032 |
| 17/07/2024 | 628.00p | 635.00p | 616.00p | 617.00p | 131368 |
| 16/07/2024 | 635.00p | 635.00p | 628.00p | 632.00p | 70700 |
| 15/07/2024 | 630.00p | 638.00p | 630.00p | 635.00p | 135414 |
| 12/07/2024 | 626.00p | 638.00p | 626.00p | 638.00p | 103438 |
| 11/07/2024 | 627.00p | 634.00p | 621.70p | 632.00p | 179090 |
| 10/07/2024 | 621.00p | 627.00p | 619.00p | 627.00p | 110876 |
| 09/07/2024 | 618.00p | 626.00p | 618.00p | 622.00p | 124592 |
| 08/07/2024 | 625.00p | 628.00p | 619.00p | 628.00p | 254305 |
| 05/07/2024 | 624.00p | 631.00p | 619.00p | 628.00p | 159047 |
| 04/07/2024 | 623.00p | 625.00p | 616.00p | 625.00p | 124411 |
| 03/07/2024 | 614.00p | 624.00p | 610.00p | 624.00p | 138435 |
| 02/07/2024 | 614.00p | 619.00p | 608.56p | 610.00p | 156207 |
| 01/07/2024 | 619.00p | 627.00p | 613.33p | 616.00p | 236159 |
| 28/06/2024 | 616.00p | 618.00p | 611.00p | 614.00p | 136040 |
| 27/06/2024 | 621.00p | 621.00p | 615.25p | 616.00p | 186080 |
| 26/06/2024 | 618.00p | 622.00p | 615.00p | 619.00p | 98575 |
| 25/06/2024 | 617.00p | 619.07p | 609.00p | 619.00p | 123535 |
| 24/06/2024 | 622.00p | 625.00p | 614.44p | 620.00p | 112849 |
| 21/06/2024 | 622.00p | 626.00p | 615.00p | 622.00p | 168464 |
| 20/06/2024 | 611.00p | 624.70p | 611.00p | 624.00p | 165792 |
| 19/06/2024 | 622.00p | 622.00p | 613.00p | 619.00p | 232328 |
| 18/06/2024 | 613.00p | 620.00p | 612.00p | 620.00p | 227372 |
| 17/06/2024 | 613.00p | 621.00p | 609.00p | 613.00p | 119789 |
| 14/06/2024 | 621.00p | 627.00p | 610.00p | 614.00p | 162251 |
| 13/06/2024 | 627.00p | 628.00p | 619.00p | 619.00p | 135691 |
| 12/06/2024 | 623.00p | 629.00p | 618.00p | 627.00p | 128981 |
| 11/06/2024 | 628.00p | 630.00p | 616.00p | 621.00p | 98767 |
| 10/06/2024 | 634.00p | 634.00p | 623.30p | 626.00p | 118393 |
| 07/06/2024 | 635.00p | 639.00p | 630.00p | 634.00p | 68577 |
| 06/06/2024 | 629.00p | 637.73p | 629.00p | 636.00p | 128494 |
| 05/06/2024 | 630.00p | 630.00p | 617.00p | 629.00p | 102696 |
| 04/06/2024 | 622.00p | 625.00p | 615.91p | 622.00p | 145486 |
| 03/06/2024 | 627.00p | 631.00p | 621.00p | 625.00p | 108664 |
*Close Price adjusted for both dividends and splits