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
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
16/12/2010 194.00p 197.25p 194.00p 197.25p 44983
15/12/2010 195.00p 196.00p 194.00p 194.00p 14568
14/12/2010 194.00p 196.00p 194.00p 196.00p 102904
13/12/2010 196.00p 197.50p 195.00p 197.00p 45057
10/12/2010 197.50p 198.50p 194.40p 196.00p 450088
09/12/2010 194.00p 197.50p 194.00p 195.75p 72992
08/12/2010 192.00p 193.25p 191.75p 193.25p 17090
07/12/2010 191.75p 193.20p 190.50p 190.50p 69877
06/12/2010 191.75p 191.75p 188.00p 190.00p 7926
03/12/2010 191.00p 191.50p 188.01p 189.50p 13602
02/12/2010 187.75p 191.00p 186.00p 191.00p 5854909
01/12/2010 182.50p 187.25p 182.50p 187.25p 43751
30/11/2010 182.50p 183.00p 182.00p 182.50p 20481
29/11/2010 186.50p 188.00p 182.50p 183.00p 43671
26/11/2010 186.00p 187.40p 185.05p 186.50p 39936
25/11/2010 187.00p 187.75p 186.10p 187.75p 11869
24/11/2010 186.50p 186.69p 186.05p 186.50p 25690
23/11/2010 187.50p 187.50p 186.00p 186.50p 49296
22/11/2010 188.50p 191.65p 188.50p 188.75p 16870
19/11/2010 188.50p 191.20p 188.50p 190.00p 15040
18/11/2010 190.00p 190.00p 188.10p 190.00p 61104
17/11/2010 190.00p 190.00p 186.00p 188.00p 115396
16/11/2010 190.00p 190.00p 186.01p 188.00p 8001
15/11/2010 189.50p 190.00p 189.50p 190.00p 5193
12/11/2010 190.00p 190.00p 187.50p 188.75p 55070
11/11/2010 193.00p 193.50p 190.01p 190.50p 29509
10/11/2010 192.25p 194.00p 191.00p 191.00p 155944
09/11/2010 195.00p 195.49p 194.00p 194.75p 11704
08/11/2010 195.00p 195.00p 192.50p 193.75p 48943
05/11/2010 195.00p 195.40p 192.75p 193.25p 30571
04/11/2010 192.50p 194.50p 192.33p 193.50p 59913
03/11/2010 192.50p 192.50p 189.75p 190.25p 190537
02/11/2010 190.50p 192.50p 189.25p 191.75p 156319
01/11/2010 191.00p 191.00p 187.35p 189.25p 19520
29/10/2010 189.50p 189.50p 189.50p 189.50p 51468
28/10/2010 188.50p 189.75p 188.00p 188.75p 57533
27/10/2010 191.00p 191.00p 188.00p 188.50p 51456
26/10/2010 194.50p 194.50p 191.00p 191.00p 60537
25/10/2010 193.50p 194.21p 191.10p 194.00p 38797
22/10/2010 192.00p 192.00p 189.75p 191.75p 42216
21/10/2010 191.00p 194.00p 191.00p 191.50p 52696
20/10/2010 190.50p 191.00p 188.50p 191.00p 21942
19/10/2010 190.00p 191.50p 188.70p 189.25p 98413
18/10/2010 188.00p 189.84p 186.75p 189.75p 22723
15/10/2010 192.00p 192.00p 188.25p 189.00p 111550
14/10/2010 190.50p 191.50p 190.00p 190.00p 49440
13/10/2010 187.50p 190.50p 187.50p 190.50p 136283
12/10/2010 182.50p 185.50p 182.50p 185.50p 113233
11/10/2010 184.00p 186.50p 183.00p 184.75p 101232
08/10/2010 183.00p 186.50p 183.00p 184.75p 86052
07/10/2010 184.00p 186.50p 183.10p 183.50p 73026
06/10/2010 185.00p 185.00p 182.35p 184.00p 114181
05/10/2010 182.00p 185.00p 180.00p 185.00p 46576
04/10/2010 183.00p 183.00p 180.50p 181.25p 56070
01/10/2010 181.50p 183.00p 180.25p 182.00p 30987
30/09/2010 178.50p 181.00p 177.00p 180.25p 48399
29/09/2010 178.00p 179.50p 177.65p 178.25p 62452
28/09/2010 174.50p 177.50p 174.20p 177.50p 36940
27/09/2010 178.25p 178.25p 175.00p 176.75p 87962
24/09/2010 176.00p 177.75p 169.21p 177.75p 76556
23/09/2010 174.50p 176.00p 174.00p 176.00p 60205
22/09/2010 173.00p 176.00p 172.50p 175.00p 85509
21/09/2010 175.50p 176.00p 174.75p 175.50p 34798
20/09/2010 172.25p 175.00p 171.00p 175.00p 48837
17/09/2010 173.50p 174.50p 170.40p 173.00p 46807
16/09/2010 169.50p 173.00p 169.50p 172.50p 18547
15/09/2010 172.00p 172.25p 171.61p 172.25p 110271
14/09/2010 171.50p 172.50p 170.50p 172.50p 91104
13/09/2010 170.00p 171.25p 169.75p 171.25p 41225
10/09/2010 167.00p 168.39p 166.50p 167.50p 16216
09/09/2010 166.50p 168.00p 166.50p 167.25p 19055
08/09/2010 166.50p 166.50p 164.50p 165.75p 22071
07/09/2010 166.25p 166.75p 166.25p 166.50p 8976
06/09/2010 170.00p 170.50p 167.67p 168.75p 19582
03/09/2010 167.50p 168.89p 167.50p 168.00p 21744
02/09/2010 165.50p 166.84p 165.01p 166.50p 39718
01/09/2010 160.00p 164.99p 160.00p 164.00p 271391
31/08/2010 155.50p 159.35p 154.00p 159.25p 92898
27/08/2010 156.50p 159.00p 156.50p 159.00p 48520
26/08/2010 157.50p 158.00p 156.25p 157.25p 57307
25/08/2010 158.00p 158.50p 155.25p 156.50p 42202
24/08/2010 157.00p 159.00p 156.00p 157.50p 46419
23/08/2010 162.00p 162.00p 160.85p 161.00p 41048
20/08/2010 161.50p 162.15p 160.60p 161.25p 22529
19/08/2010 163.50p 164.40p 162.00p 162.50p 113586
18/08/2010 162.00p 163.50p 162.00p 163.50p 14169
17/08/2010 162.50p 164.00p 161.75p 163.25p 120648
16/08/2010 161.00p 162.00p 160.10p 161.50p 35231
13/08/2010 163.50p 163.50p 160.25p 160.25p 33765
12/08/2010 163.00p 164.75p 161.10p 162.25p 20303
11/08/2010 165.50p 166.00p 162.00p 162.50p 106030
10/08/2010 167.00p 167.25p 166.25p 167.00p 19671
09/08/2010 168.50p 168.50p 167.25p 168.50p 33717
06/08/2010 168.00p 169.00p 165.50p 165.50p 55101
05/08/2010 167.00p 168.00p 166.50p 167.00p 55591
04/08/2010 165.00p 167.00p 165.00p 165.50p 28167
03/08/2010 166.00p 166.50p 165.00p 165.00p 41400
02/08/2010 165.00p 167.00p 164.00p 165.75p 16486
30/07/2010 165.00p 167.00p 163.50p 165.00p 53685

*Close Price adjusted for both dividends and splits