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
31/05/2024 618.00p 626.00p 618.00p 623.00p 86226
30/05/2024 623.00p 623.07p 616.00p 620.00p 166225
29/05/2024 624.00p 629.11p 617.00p 620.00p 151429
28/05/2024 630.00p 630.00p 621.76p 626.00p 173962
24/05/2024 623.00p 630.00p 620.00p 630.00p 105487
23/05/2024 624.00p 631.00p 617.00p 617.00p 240826
22/05/2024 626.00p 630.00p 625.00p 629.00p 104710
21/05/2024 633.00p 633.00p 626.00p 627.00p 294717
20/05/2024 631.00p 635.51p 630.00p 630.00p 113862
17/05/2024 639.00p 639.00p 630.00p 630.00p 103506
16/05/2024 634.00p 640.00p 634.00p 640.00p 150703
15/05/2024 632.00p 640.00p 632.00p 639.00p 205958
14/05/2024 628.00p 634.00p 628.00p 632.00p 107608
13/05/2024 632.00p 638.00p 627.68p 631.00p 148685
10/05/2024 631.00p 638.00p 628.60p 632.00p 114919
09/05/2024 631.00p 633.00p 626.36p 633.00p 113964
08/05/2024 625.00p 630.00p 619.94p 630.00p 134060
07/05/2024 624.00p 627.00p 615.00p 624.00p 149117
03/05/2024 610.00p 615.00p 608.66p 614.00p 113568
02/05/2024 610.00p 614.12p 606.51p 610.00p 99883
01/05/2024 612.00p 614.48p 609.26p 613.00p 93677
30/04/2024 625.00p 625.00p 609.00p 613.00p 111590
29/04/2024 616.00p 626.00p 616.00p 619.00p 110625
26/04/2024 614.00p 623.00p 612.76p 620.00p 78087
25/04/2024 623.00p 623.00p 607.33p 614.00p 129488
24/04/2024 623.00p 627.20p 619.00p 622.00p 127838
23/04/2024 622.00p 624.00p 619.00p 621.00p 70788
22/04/2024 611.00p 621.83p 611.00p 617.00p 116966
19/04/2024 609.00p 616.00p 607.00p 614.00p 146583
18/04/2024 630.00p 630.00p 610.00p 611.00p 77152
17/04/2024 614.00p 624.00p 611.40p 617.00p 155474
16/04/2024 620.00p 625.00p 615.00p 618.00p 92048
15/04/2024 632.00p 639.00p 624.00p 626.00p 96198
12/04/2024 640.00p 640.00p 623.00p 625.00p 147287
11/04/2024 632.00p 634.28p 623.00p 628.00p 48461
10/04/2024 630.00p 635.98p 624.00p 632.00p 136546
09/04/2024 624.00p 640.00p 624.00p 629.00p 113266
08/04/2024 636.00p 638.00p 625.30p 633.00p 140656
05/04/2024 625.00p 634.00p 624.00p 633.00p 104432
04/04/2024 632.00p 644.00p 631.08p 637.00p 126476
03/04/2024 634.00p 637.00p 627.00p 634.00p 161006
02/04/2024 630.00p 643.00p 630.00p 633.00p 149913
28/03/2024 647.00p 647.00p 631.00p 638.00p 65118
27/03/2024 628.00p 646.00p 628.00p 640.00p 145637
26/03/2024 644.00p 644.00p 630.00p 638.00p 129518
25/03/2024 641.00p 643.00p 630.00p 637.00p 97344
22/03/2024 635.00p 643.00p 632.48p 642.00p 241294
21/03/2024 639.00p 642.44p 627.40p 642.00p 165822
20/03/2024 633.00p 633.00p 630.00p 630.00p 150832
19/03/2024 633.00p 640.14p 626.00p 630.00p 96553
18/03/2024 649.00p 649.00p 633.00p 635.00p 150957
15/03/2024 638.00p 649.00p 635.00p 641.00p 212148
14/03/2024 636.00p 649.00p 634.00p 636.00p 152179
13/03/2024 650.00p 650.00p 634.96p 636.00p 315621
12/03/2024 646.00p 648.22p 637.00p 637.00p 211077
11/03/2024 653.00p 653.00p 635.00p 640.00p 71952
08/03/2024 650.00p 652.34p 641.00p 645.00p 107838
07/03/2024 643.00p 651.00p 633.00p 650.00p 241931
06/03/2024 636.00p 643.00p 632.80p 639.00p 116332
05/03/2024 638.00p 644.00p 634.78p 640.00p 110025
04/03/2024 639.00p 643.00p 630.00p 643.00p 153399
01/03/2024 629.00p 639.00p 624.00p 639.00p 188794
29/02/2024 616.00p 631.00p 616.00p 629.00p 169897
28/02/2024 621.00p 629.86p 619.00p 623.00p 128943
27/02/2024 629.00p 630.00p 619.41p 630.00p 69577
26/02/2024 624.00p 629.14p 622.08p 629.00p 58939
23/02/2024 624.00p 628.00p 618.00p 625.00p 110124
22/02/2024 620.00p 626.00p 617.84p 624.00p 151808
21/02/2024 610.00p 618.01p 609.00p 613.00p 67490
20/02/2024 617.00p 620.00p 611.52p 616.00p 121287
19/02/2024 609.00p 617.00p 605.00p 617.00p 113762
16/02/2024 613.00p 617.00p 607.00p 617.00p 98527
15/02/2024 600.00p 609.00p 597.00p 609.00p 114170
14/02/2024 594.00p 600.00p 586.33p 600.00p 121103
13/02/2024 586.00p 593.76p 586.00p 593.00p 165894
12/02/2024 590.00p 596.00p 587.03p 593.00p 105426
09/02/2024 585.00p 591.00p 577.00p 591.00p 84786
08/02/2024 568.00p 585.00p 568.00p 581.00p 123230
07/02/2024 577.00p 584.00p 570.00p 577.00p 58976
06/02/2024 579.00p 580.00p 571.00p 578.00p 76258
05/02/2024 574.00p 579.00p 563.00p 575.00p 86092
02/02/2024 575.00p 575.00p 564.99p 573.00p 89572
01/02/2024 559.00p 571.00p 558.00p 569.00p 87085
31/01/2024 563.00p 569.00p 558.00p 569.00p 85588
30/01/2024 556.00p 567.00p 556.00p 566.00p 102513
29/01/2024 559.00p 563.00p 556.00p 562.00p 84906
26/01/2024 554.00p 562.00p 550.00p 560.00p 89095
25/01/2024 548.00p 555.00p 548.00p 552.00p 59070
24/01/2024 550.00p 553.00p 545.00p 553.00p 76308
23/01/2024 545.00p 549.64p 544.00p 544.00p 202736
22/01/2024 546.00p 549.21p 542.00p 547.00p 401765
19/01/2024 544.00p 548.00p 540.00p 540.00p 65464
18/01/2024 542.00p 546.00p 529.00p 541.00p 503821
17/01/2024 531.00p 542.00p 527.00p 534.00p 83950
16/01/2024 541.00p 549.00p 540.00p 542.00p 91917
15/01/2024 548.00p 552.00p 542.05p 549.00p 94575
12/01/2024 546.00p 550.80p 544.57p 549.00p 75791
11/01/2024 549.00p 553.00p 541.00p 546.00p 156349
10/01/2024 541.00p 549.00p 541.00p 549.00p 66308
09/01/2024 548.00p 548.00p 537.00p 545.00p 31443
08/01/2024 536.00p 547.00p 536.00p 543.00p 65960
05/01/2024 546.00p 547.00p 540.00p 540.00p 57754
04/01/2024 553.00p 554.00p 543.30p 551.00p 41588
03/01/2024 556.00p 569.00p 547.58p 549.00p 135246
02/01/2024 555.00p 568.00p 555.00p 558.00p 98110
29/12/2023 560.00p 566.19p 553.00p 566.00p 21072
28/12/2023 554.00p 564.00p 552.00p 563.00p 60811
27/12/2023 564.00p 565.00p 555.00p 563.00p 38889
22/12/2023 560.00p 564.00p 556.00p 562.00p 81669
21/12/2023 561.00p 562.00p 551.00p 559.00p 74607
20/12/2023 559.00p 562.00p 552.00p 561.00p 157220
19/12/2023 553.00p 559.00p 549.37p 557.00p 109871
18/12/2023 553.00p 556.00p 547.86p 556.00p 61168
15/12/2023 548.00p 555.17p 545.50p 549.00p 178476
14/12/2023 547.00p 553.00p 542.00p 551.00p 158523
13/12/2023 539.00p 543.00p 532.00p 539.00p 184017
12/12/2023 537.00p 540.00p 527.00p 540.00p 150883
11/12/2023 533.00p 538.00p 529.41p 536.00p 149968
08/12/2023 533.00p 538.00p 528.70p 538.00p 43994
07/12/2023 524.00p 537.00p 522.00p 528.00p 77144
06/12/2023 527.00p 534.00p 522.00p 534.00p 98055
05/12/2023 515.00p 531.00p 515.00p 526.00p 87194
04/12/2023 523.00p 529.00p 519.00p 527.00p 39532
01/12/2023 527.00p 531.00p 527.00p 528.00p 69212
30/11/2023 521.00p 529.00p 520.00p 525.00p 87572
29/11/2023 523.00p 529.00p 522.00p 525.00p 98949
28/11/2023 528.00p 530.00p 514.00p 524.00p 108064
27/11/2023 530.00p 531.00p 521.07p 531.00p 137188
24/11/2023 527.00p 530.00p 519.64p 530.00p 45191
23/11/2023 515.00p 531.00p 515.00p 529.00p 53905
22/11/2023 525.00p 530.00p 517.90p 528.00p 137973
21/11/2023 528.00p 528.00p 525.00p 526.00p 44296
20/11/2023 527.00p 529.00p 523.48p 529.00p 98793
17/11/2023 524.00p 527.00p 523.00p 524.00p 43973
16/11/2023 520.00p 520.00p 513.10p 520.00p 102947
15/11/2023 510.00p 528.00p 510.00p 522.00p 135681
14/11/2023 509.00p 523.00p 502.00p 523.00p 128491
13/11/2023 503.00p 509.00p 499.00p 507.00p 167602
10/11/2023 492.00p 504.00p 492.00p 504.00p 81553
09/11/2023 486.50p 506.00p 486.50p 506.00p 176481
08/11/2023 483.00p 498.00p 483.00p 498.00p 147593
07/11/2023 494.00p 494.00p 484.50p 492.50p 94593
06/11/2023 490.00p 494.00p 488.50p 493.50p 71613
03/11/2023 494.00p 494.00p 484.50p 493.00p 62250
02/11/2023 474.50p 492.00p 474.50p 491.00p 173620
01/11/2023 472.50p 475.00p 466.66p 473.00p 134864
31/10/2023 462.00p 473.00p 460.00p 471.00p 138177
30/10/2023 467.50p 469.08p 465.00p 467.50p 114046
27/10/2023 467.50p 467.50p 458.50p 466.00p 51976
26/10/2023 457.50p 469.00p 457.50p 467.50p 105854
25/10/2023 465.50p 471.62p 457.50p 468.00p 175447
24/10/2023 468.50p 472.50p 467.00p 470.00p 40915
23/10/2023 472.50p 485.00p 467.00p 467.00p 70844
20/10/2023 480.00p 486.50p 470.20p 470.50p 82354
19/10/2023 484.50p 486.00p 480.93p 484.00p 85414
18/10/2023 496.00p 496.00p 485.00p 487.00p 83550
17/10/2023 493.50p 502.00p 489.00p 495.00p 152721
16/10/2023 492.50p 499.50p 490.62p 495.00p 91545
13/10/2023 492.50p 499.48p 492.00p 495.00p 150132
12/10/2023 501.00p 507.00p 500.00p 500.00p 37977
11/10/2023 499.00p 501.00p 490.50p 499.00p 27120
10/10/2023 496.00p 505.00p 484.50p 505.00p 113346
09/10/2023 500.00p 500.00p 488.40p 491.00p 215698
06/10/2023 489.00p 498.50p 486.00p 492.00p 24175
05/10/2023 490.50p 495.00p 485.00p 488.00p 52875
04/10/2023 485.00p 490.00p 484.00p 488.50p 89257
03/10/2023 488.50p 496.00p 488.00p 488.00p 44500
02/10/2023 501.00p 501.00p 493.00p 493.00p 40772
29/09/2023 493.50p 504.00p 493.50p 499.00p 57868
28/09/2023 494.50p 502.00p 490.78p 492.00p 83579
27/09/2023 499.00p 504.00p 494.00p 494.00p 48311
26/09/2023 510.00p 510.00p 499.00p 499.00p 34508
25/09/2023 509.00p 513.00p 502.00p 502.00p 63128
22/09/2023 509.00p 513.00p 509.00p 511.00p 62223
21/09/2023 510.00p 516.00p 510.00p 514.00p 47563
20/09/2023 521.00p 525.00p 514.24p 517.00p 67494
19/09/2023 517.00p 518.50p 510.86p 512.00p 55380
18/09/2023 520.00p 531.00p 514.00p 514.00p 54773
15/09/2023 527.00p 531.00p 525.00p 531.00p 188117
14/09/2023 515.00p 529.00p 514.00p 529.00p 159694
13/09/2023 518.00p 523.09p 515.00p 515.00p 131692
12/09/2023 526.00p 529.00p 520.38p 523.00p 77139
11/09/2023 517.00p 531.00p 517.00p 527.00p 82103
08/09/2023 521.00p 526.00p 518.05p 526.00p 69482
07/09/2023 530.00p 530.00p 517.00p 524.00p 59481
06/09/2023 524.00p 529.00p 521.60p 527.00p 59770
05/09/2023 524.00p 533.00p 517.00p 527.00p 94628
04/09/2023 527.00p 532.00p 524.00p 525.00p 75967
01/09/2023 523.00p 527.00p 520.08p 527.00p 34150
31/08/2023 529.00p 529.00p 513.00p 527.00p 91949
30/08/2023 524.00p 530.00p 512.00p 524.00p 168608
29/08/2023 522.00p 529.00p 519.00p 524.00p 99876
25/08/2023 515.00p 522.03p 513.00p 515.00p 46922
24/08/2023 526.00p 527.00p 516.00p 520.00p 77627
23/08/2023 513.00p 522.00p 513.00p 520.00p 113262
22/08/2023 518.00p 525.00p 512.40p 513.00p 78250
21/08/2023 519.00p 525.48p 511.30p 512.00p 63588
18/08/2023 521.00p 521.00p 513.44p 514.00p 122870
17/08/2023 530.00p 544.00p 521.00p 521.00p 69749
16/08/2023 540.00p 552.00p 531.00p 531.00p 55759

*Close Price adjusted for both dividends and splits