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
14/12/2009 170.50p 172.75p 170.50p 170.75p 234808
11/12/2009 174.75p 174.75p 170.00p 170.25p 48698
10/12/2009 174.00p 175.75p 172.25p 174.00p 174964
09/12/2009 173.00p 175.00p 172.00p 173.00p 130838
08/12/2009 172.00p 173.50p 172.00p 173.25p 41967
07/12/2009 173.00p 174.25p 170.50p 174.25p 77847
04/12/2009 170.50p 172.50p 170.24p 172.00p 12342
03/12/2009 169.00p 171.00p 169.00p 169.00p 22445
02/12/2009 168.50p 170.25p 167.25p 169.50p 6953172
01/12/2009 167.00p 168.50p 166.50p 168.50p 94618
30/11/2009 165.00p 166.25p 164.00p 166.25p 54486
27/11/2009 164.00p 165.75p 163.00p 165.50p 25695
26/11/2009 166.00p 166.00p 164.00p 164.00p 44750
25/11/2009 165.00p 169.00p 165.00p 168.00p 8019
24/11/2009 165.50p 168.25p 165.50p 166.50p 30382
23/11/2009 167.50p 168.50p 165.25p 168.00p 26833
20/11/2009 166.00p 167.00p 165.50p 166.25p 37524
19/11/2009 167.00p 167.30p 165.00p 165.00p 15715
18/11/2009 169.00p 169.50p 167.55p 168.50p 22697
17/11/2009 168.00p 172.32p 168.00p 169.00p 14466
16/11/2009 169.50p 170.50p 169.00p 170.00p 57229
13/11/2009 169.00p 169.00p 166.54p 169.00p 21438
12/11/2009 169.50p 170.00p 168.10p 168.75p 54703
11/11/2009 167.50p 169.25p 166.10p 169.00p 21809
10/11/2009 166.50p 168.00p 166.25p 166.25p 22914
09/11/2009 163.00p 167.00p 162.00p 164.25p 48446
06/11/2009 161.50p 163.00p 161.50p 161.50p 106934
05/11/2009 162.25p 163.50p 162.25p 162.50p 45367
04/11/2009 162.00p 162.00p 161.50p 161.50p 25563
03/11/2009 161.00p 164.00p 160.50p 160.50p 44436
02/11/2009 161.25p 163.50p 161.00p 163.00p 74971
30/10/2009 164.00p 164.00p 163.00p 163.00p 3475
29/10/2009 162.00p 164.50p 162.00p 164.00p 72170
28/10/2009 166.00p 167.00p 165.00p 165.00p 39014
27/10/2009 172.25p 172.25p 172.00p 172.25p 28069
26/10/2009 176.25p 176.25p 173.50p 173.50p 28548
23/10/2009 176.50p 177.50p 176.25p 176.25p 15400
22/10/2009 176.50p 176.50p 174.50p 174.50p 34885
21/10/2009 177.00p 177.25p 175.00p 176.50p 112687
20/10/2009 178.50p 178.50p 178.25p 178.25p 9459
19/10/2009 179.00p 179.00p 178.50p 178.50p 6478
16/10/2009 179.50p 179.50p 178.25p 179.00p 11912
15/10/2009 183.00p 183.00p 180.00p 180.50p 61556
14/10/2009 179.00p 183.00p 179.00p 183.00p 51977
13/10/2009 179.00p 179.00p 177.75p 177.75p 11862
12/10/2009 175.00p 179.00p 175.00p 179.00p 66807
09/10/2009 172.50p 173.50p 172.50p 173.50p 17523
08/10/2009 172.00p 174.00p 172.00p 174.00p 49580
07/10/2009 169.75p 171.00p 169.75p 171.00p 16826
06/10/2009 170.00p 170.00p 169.75p 169.75p 23961
05/10/2009 168.00p 168.50p 168.00p 168.50p 19647
02/10/2009 168.00p 168.00p 168.00p 168.00p 28549
01/10/2009 170.00p 171.00p 170.00p 171.00p 24649
30/09/2009 173.50p 174.50p 171.00p 171.00p 92171
29/09/2009 173.00p 173.00p 172.50p 172.50p 26817
28/09/2009 170.50p 173.00p 168.00p 173.00p 111279
25/09/2009 169.00p 169.75p 169.00p 169.75p 68401
24/09/2009 169.50p 169.50p 169.00p 169.00p 16186
23/09/2009 168.50p 169.50p 168.50p 169.50p 7817
22/09/2009 165.75p 170.00p 165.75p 170.00p 23794
21/09/2009 165.00p 167.50p 165.00p 167.50p 47697

*Close Price adjusted for both dividends and splits