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
04/03/2010 171.00p 173.25p 171.00p 172.75p 90254
03/03/2010 171.50p 171.65p 169.25p 171.50p 91044
02/03/2010 169.50p 174.50p 169.25p 170.00p 61307
01/03/2010 166.00p 168.00p 166.00p 168.00p 38365
26/02/2010 163.00p 164.00p 161.75p 164.00p 39322
25/02/2010 161.50p 162.15p 161.50p 161.50p 39303
24/02/2010 161.00p 162.50p 160.75p 162.50p 64427
23/02/2010 163.00p 163.00p 161.75p 161.75p 37019
22/02/2010 163.00p 164.00p 160.65p 163.25p 22595
19/02/2010 161.50p 163.00p 161.50p 163.00p 43787
18/02/2010 162.00p 162.00p 160.10p 161.50p 30594
17/02/2010 160.00p 160.90p 158.15p 160.00p 22840
16/02/2010 156.75p 159.00p 156.12p 159.00p 30298
15/02/2010 155.00p 155.75p 154.53p 155.75p 26997
12/02/2010 156.00p 156.45p 154.26p 155.75p 26136
11/02/2010 157.00p 157.50p 156.38p 156.50p 53084
10/02/2010 155.25p 157.00p 155.25p 157.00p 5229
09/02/2010 157.50p 158.00p 155.80p 157.00p 11771
08/02/2010 155.00p 157.00p 155.00p 156.75p 42176
05/02/2010 156.50p 157.75p 154.50p 154.50p 62507
04/02/2010 163.00p 163.60p 157.00p 158.00p 76414
03/02/2010 166.25p 166.25p 162.50p 164.50p 104768
02/02/2010 163.75p 165.00p 163.50p 164.75p 30245
01/02/2010 162.00p 163.00p 162.00p 162.75p 22199
29/01/2010 164.25p 164.25p 161.35p 163.25p 14843
28/01/2010 162.25p 164.50p 162.00p 163.00p 28438
27/01/2010 163.50p 163.50p 161.10p 161.75p 6455
26/01/2010 163.50p 163.75p 161.75p 163.50p 40386
25/01/2010 163.75p 165.50p 163.50p 163.50p 25508
22/01/2010 167.75p 168.00p 165.25p 166.00p 5167
21/01/2010 168.50p 171.00p 167.50p 167.75p 31271
20/01/2010 170.75p 172.25p 169.75p 171.00p 47968
19/01/2010 170.25p 174.25p 170.25p 172.75p 42200
18/01/2010 171.25p 172.25p 170.30p 172.25p 43714
15/01/2010 173.25p 174.49p 170.30p 172.25p 56139
14/01/2010 174.00p 174.25p 173.00p 174.25p 14089
13/01/2010 172.75p 174.00p 172.75p 174.00p 17803
12/01/2010 177.00p 177.00p 173.35p 175.25p 13445
11/01/2010 177.00p 177.00p 175.00p 175.75p 42960
08/01/2010 175.00p 176.50p 173.35p 175.00p 13557
07/01/2010 174.75p 175.99p 172.85p 175.00p 7125
06/01/2010 173.75p 175.75p 173.00p 174.75p 22917
05/01/2010 173.50p 175.15p 171.75p 173.75p 16575
04/01/2010 174.50p 174.50p 171.05p 173.50p 5218
31/12/2009 172.25p 173.75p 171.00p 172.25p 7614
30/12/2009 170.50p 173.75p 170.50p 172.25p 845
29/12/2009 173.00p 173.00p 171.50p 172.75p 7986
24/12/2009 171.00p 171.00p 170.30p 170.75p 6844
23/12/2009 169.00p 169.88p 169.00p 169.50p 13387
22/12/2009 169.00p 169.65p 166.80p 168.25p 6141
21/12/2009 167.25p 167.75p 166.55p 167.75p 14641
18/12/2009 169.00p 169.00p 166.91p 167.25p 24016
17/12/2009 170.50p 170.50p 167.50p 168.00p 16187
16/12/2009 171.00p 172.00p 168.50p 169.75p 43736
15/12/2009 167.25p 171.85p 167.25p 168.75p 39287
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