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
15/08/2023 540.00p 555.00p 532.40p 533.00p 71154
14/08/2023 543.00p 553.75p 539.00p 539.00p 76978
11/08/2023 545.00p 549.52p 541.00p 541.00p 34925
10/08/2023 549.00p 556.30p 549.00p 552.00p 85169
09/08/2023 554.00p 554.00p 543.84p 553.00p 108973
08/08/2023 541.00p 549.00p 535.00p 549.00p 85090
07/08/2023 542.00p 545.00p 535.00p 544.00p 53510
04/08/2023 534.00p 544.00p 533.00p 544.00p 74558
03/08/2023 535.00p 541.00p 530.00p 541.00p 53310
02/08/2023 541.00p 546.00p 537.00p 541.00p 63921
01/08/2023 554.00p 554.00p 543.00p 548.00p 56249
31/07/2023 538.00p 553.00p 538.00p 551.00p 57145
28/07/2023 553.00p 553.00p 537.00p 545.00p 49300
27/07/2023 542.00p 545.00p 531.00p 545.00p 49952
26/07/2023 536.00p 540.25p 531.50p 532.00p 119488
25/07/2023 531.00p 548.00p 531.00p 541.00p 72328
24/07/2023 530.00p 547.50p 530.00p 547.00p 49937
21/07/2023 546.00p 551.00p 540.00p 544.00p 106157
20/07/2023 544.00p 551.00p 537.00p 548.00p 136696
19/07/2023 543.00p 552.00p 539.91p 551.00p 136091
18/07/2023 538.00p 543.00p 531.00p 539.00p 32825
17/07/2023 535.00p 542.00p 528.50p 539.00p 83514
14/07/2023 530.00p 544.00p 530.00p 540.00p 38545
13/07/2023 530.00p 537.00p 520.00p 536.00p 52486
12/07/2023 523.00p 536.00p 516.51p 536.00p 74750
11/07/2023 519.00p 528.00p 512.00p 523.00p 79352
10/07/2023 511.00p 520.00p 511.00p 516.00p 53608
07/07/2023 513.00p 516.10p 511.40p 512.00p 51370
06/07/2023 525.00p 534.00p 511.00p 511.00p 203752
05/07/2023 527.00p 541.00p 527.00p 530.00p 61514
04/07/2023 535.00p 538.00p 530.00p 534.00p 43582
03/07/2023 531.00p 540.00p 531.00p 536.00p 146215
30/06/2023 526.00p 543.00p 526.00p 539.00p 42275
29/06/2023 527.00p 539.10p 527.00p 533.00p 114714
28/06/2023 528.00p 540.00p 523.72p 540.00p 114478
27/06/2023 523.00p 538.00p 519.00p 521.00p 76433
26/06/2023 521.00p 532.00p 517.00p 520.00p 69585
23/06/2023 522.00p 526.60p 517.00p 525.00p 73893
22/06/2023 530.00p 531.00p 522.00p 526.00p 60753
21/06/2023 534.00p 536.34p 532.00p 532.00p 65089
20/06/2023 533.00p 541.00p 532.00p 534.00p 50099
19/06/2023 550.00p 550.00p 533.00p 537.00p 81714
16/06/2023 544.00p 555.00p 544.00p 548.00p 130712
15/06/2023 553.00p 553.00p 539.00p 546.00p 62943
14/06/2023 548.00p 552.91p 548.00p 550.00p 196151
13/06/2023 545.00p 555.00p 541.00p 549.00p 116967
12/06/2023 542.00p 549.00p 540.17p 549.00p 48820
09/06/2023 537.00p 541.50p 530.00p 537.00p 43906
08/06/2023 539.00p 549.80p 533.00p 537.00p 47860
07/06/2023 548.00p 554.00p 537.00p 540.00p 122590
06/06/2023 544.00p 548.00p 539.00p 547.00p 89290
05/06/2023 544.00p 553.00p 537.90p 547.00p 54038
02/06/2023 545.00p 547.00p 537.94p 547.00p 71747
01/06/2023 536.00p 545.00p 534.00p 538.00p 31239
31/05/2023 540.00p 540.00p 534.75p 535.00p 105038
30/05/2023 543.00p 552.00p 540.00p 542.00p 97475
26/05/2023 549.00p 550.00p 538.00p 544.00p 197027
25/05/2023 551.00p 551.00p 538.00p 540.00p 112999
24/05/2023 558.00p 558.00p 545.00p 545.00p 1874571
23/05/2023 564.00p 566.00p 556.00p 560.00p 90971
22/05/2023 557.00p 565.00p 554.00p 563.00p 118733
19/05/2023 553.00p 560.00p 549.03p 557.00p 301653
18/05/2023 544.00p 553.00p 544.00p 552.00p 65535
17/05/2023 539.00p 544.96p 536.00p 544.00p 55914
16/05/2023 549.00p 549.00p 540.00p 545.00p 64892
15/05/2023 545.00p 547.00p 540.00p 545.00p 51477
12/05/2023 547.00p 548.00p 543.00p 544.00p 51924
11/05/2023 532.00p 548.00p 532.00p 546.00p 47902
10/05/2023 532.00p 540.00p 530.00p 539.00p 71862
09/05/2023 531.00p 544.00p 529.00p 535.00p 85783
05/05/2023 536.00p 543.10p 531.50p 539.00p 90035
04/05/2023 546.00p 546.00p 533.00p 533.00p 48451
03/05/2023 539.00p 545.90p 535.22p 540.00p 54345
02/05/2023 535.00p 539.00p 535.00p 536.00p 96112
28/04/2023 535.00p 538.74p 534.00p 535.00p 33206
27/04/2023 531.00p 538.00p 525.00p 537.00p 86535
26/04/2023 531.00p 540.00p 524.00p 532.00p 89585
25/04/2023 532.00p 539.50p 528.07p 535.00p 133586
24/04/2023 538.00p 548.00p 535.45p 539.00p 34805
21/04/2023 540.00p 545.15p 533.10p 540.00p 78755
20/04/2023 538.00p 541.00p 532.00p 534.00p 73599
19/04/2023 534.00p 542.00p 530.00p 542.00p 55371
18/04/2023 538.00p 547.00p 535.00p 535.00p 50715
17/04/2023 543.00p 547.00p 538.60p 542.00p 62775
14/04/2023 536.00p 548.00p 536.00p 539.00p 73546
13/04/2023 531.00p 542.00p 530.98p 540.00p 55628
12/04/2023 532.00p 539.00p 528.90p 534.00p 54351
11/04/2023 526.00p 533.00p 523.45p 529.00p 103132
06/04/2023 523.00p 530.00p 520.00p 523.00p 94655
05/04/2023 528.00p 530.00p 519.50p 520.00p 170819
04/04/2023 538.00p 538.00p 522.00p 526.00p 186587
03/04/2023 534.00p 538.00p 524.00p 529.00p 201094
31/03/2023 525.00p 532.00p 521.00p 532.00p 128807
30/03/2023 524.00p 527.00p 516.00p 525.00p 145216
29/03/2023 518.00p 523.00p 515.50p 518.00p 160724
28/03/2023 515.00p 521.00p 512.02p 514.00p 137801
27/03/2023 516.00p 521.00p 512.78p 513.00p 86987
24/03/2023 505.00p 518.00p 503.63p 512.50p 88114
23/03/2023 514.00p 521.00p 509.00p 520.00p 90242
22/03/2023 506.00p 516.00p 505.50p 510.00p 47810
21/03/2023 507.00p 515.00p 500.00p 507.00p 120787
20/03/2023 490.50p 506.00p 490.21p 506.00p 88803
17/03/2023 502.00p 514.00p 491.50p 499.00p 123732
16/03/2023 499.00p 510.00p 495.00p 502.00p 145320
15/03/2023 506.00p 509.92p 489.46p 494.25p 103731
14/03/2023 498.00p 514.00p 493.50p 508.00p 89459
13/03/2023 507.00p 516.16p 495.50p 499.00p 179101
10/03/2023 514.00p 517.59p 508.00p 512.00p 170729
09/03/2023 521.00p 533.54p 515.00p 522.00p 109917
08/03/2023 525.00p 529.05p 520.00p 522.00p 70755
07/03/2023 524.00p 534.70p 524.00p 529.00p 72690
06/03/2023 522.00p 535.00p 522.00p 533.00p 45909
03/03/2023 528.00p 532.75p 524.00p 525.00p 89693
02/03/2023 529.00p 530.00p 518.00p 529.50p 26550
01/03/2023 531.00p 531.92p 523.00p 524.00p 84255
28/02/2023 525.00p 530.00p 523.00p 523.00p 121226
27/02/2023 530.00p 539.62p 524.00p 532.00p 75764
24/02/2023 530.00p 533.52p 524.00p 524.00p 28259
23/02/2023 527.00p 536.00p 527.00p 532.00p 53148
22/02/2023 525.00p 532.00p 523.00p 527.50p 88519
21/02/2023 535.00p 542.13p 526.00p 530.00p 73080
20/02/2023 540.00p 543.50p 536.00p 536.00p 54389
17/02/2023 533.00p 545.00p 531.00p 545.00p 67341
16/02/2023 529.00p 541.10p 529.00p 540.00p 84872
15/02/2023 525.00p 538.00p 525.00p 531.00p 67175
14/02/2023 523.00p 535.00p 523.00p 528.00p 77655
13/02/2023 529.00p 534.00p 521.98p 528.00p 137184
10/02/2023 535.00p 540.11p 519.00p 524.00p 64584
09/02/2023 540.00p 540.00p 533.00p 533.00p 54004
08/02/2023 534.00p 540.96p 534.00p 538.00p 131425
07/02/2023 532.00p 540.00p 532.00p 535.50p 101084
06/02/2023 531.00p 537.00p 522.00p 537.00p 99544
03/02/2023 534.00p 537.68p 524.00p 536.00p 120134
02/02/2023 517.00p 537.30p 516.62p 534.50p 169887
01/02/2023 504.00p 516.00p 504.00p 516.00p 62033
31/01/2023 503.00p 509.00p 502.00p 508.00p 34936
30/01/2023 508.00p 516.00p 503.60p 508.00p 62939
27/01/2023 508.00p 513.00p 503.00p 513.00p 77073
26/01/2023 508.00p 516.00p 507.00p 515.00p 61792
25/01/2023 509.00p 511.00p 503.45p 507.00p 48325
24/01/2023 515.00p 516.00p 504.44p 512.00p 78042
23/01/2023 500.00p 513.55p 500.00p 513.50p 62082
20/01/2023 501.00p 506.00p 498.49p 506.00p 65537
19/01/2023 503.00p 511.00p 496.50p 497.75p 111721
18/01/2023 511.00p 511.00p 505.00p 505.00p 63863
17/01/2023 510.00p 510.00p 505.00p 510.00p 35818
16/01/2023 502.00p 509.00p 499.07p 509.00p 212786
13/01/2023 502.00p 508.96p 500.56p 504.00p 64577
12/01/2023 492.50p 503.00p 492.50p 502.50p 113754
11/01/2023 493.50p 500.00p 485.70p 496.00p 78429
10/01/2023 496.00p 496.00p 487.59p 490.50p 41513
09/01/2023 490.50p 495.50p 487.15p 489.00p 51408
06/01/2023 476.00p 488.95p 476.00p 488.00p 42804
05/01/2023 486.00p 487.12p 480.94p 482.50p 40943
04/01/2023 476.00p 487.00p 471.50p 487.00p 90670
03/01/2023 463.00p 478.50p 463.00p 477.00p 28928
30/12/2022 470.50p 473.00p 468.00p 471.25p 7020
29/12/2022 463.00p 475.00p 463.00p 473.50p 30569
28/12/2022 469.00p 471.00p 463.00p 468.50p 102575
23/12/2022 464.50p 473.50p 464.50p 465.00p 55674
22/12/2022 477.00p 483.00p 464.00p 464.00p 152946
21/12/2022 469.00p 481.50p 469.00p 481.00p 62426
20/12/2022 467.00p 475.77p 467.00p 473.00p 97755
19/12/2022 477.50p 478.21p 468.50p 468.50p 50968
16/12/2022 475.00p 481.00p 467.96p 481.00p 132175
15/12/2022 480.00p 483.00p 474.00p 480.00p 481738
14/12/2022 474.00p 485.50p 474.00p 482.00p 62189
13/12/2022 471.50p 488.15p 459.50p 487.50p 97314
12/12/2022 472.50p 480.83p 469.70p 475.00p 54453
09/12/2022 476.50p 477.20p 474.00p 475.25p 37659
08/12/2022 472.00p 477.88p 470.00p 470.00p 37895
07/12/2022 473.00p 478.50p 472.00p 472.00p 79156
06/12/2022 480.00p 486.00p 477.00p 480.00p 59811
05/12/2022 478.50p 487.00p 478.00p 484.00p 114637
02/12/2022 478.00p 485.37p 476.00p 481.00p 96685
01/12/2022 483.50p 489.71p 480.00p 480.00p 61270
30/11/2022 480.50p 483.94p 478.57p 480.25p 58582
29/11/2022 477.00p 483.50p 475.50p 479.00p 43832
28/11/2022 482.00p 482.48p 477.75p 477.75p 100294
25/11/2022 480.00p 483.00p 477.34p 483.00p 21869
24/11/2022 481.00p 484.22p 474.00p 477.00p 39038
23/11/2022 478.00p 480.00p 474.00p 476.00p 128636
22/11/2022 474.00p 487.35p 472.00p 474.00p 13390
21/11/2022 473.50p 482.89p 472.50p 474.50p 114198
18/11/2022 477.50p 486.00p 473.90p 476.00p 36288
17/11/2022 494.50p 494.50p 472.50p 472.50p 46318
16/11/2022 490.50p 492.96p 480.00p 482.75p 75674
15/11/2022 495.50p 496.00p 486.50p 490.50p 45198
14/11/2022 490.50p 495.75p 485.90p 494.50p 92895
11/11/2022 486.50p 494.50p 475.26p 494.50p 116095
10/11/2022 465.00p 482.00p 453.90p 482.00p 84244
09/11/2022 462.00p 467.00p 459.00p 466.50p 39036
08/11/2022 453.00p 463.50p 453.00p 462.50p 87074
07/11/2022 440.50p 454.50p 435.50p 451.00p 110701
04/11/2022 450.50p 458.00p 443.89p 451.50p 67623
03/11/2022 444.00p 444.00p 438.37p 440.50p 50107
02/11/2022 447.50p 454.00p 444.00p 444.00p 52808
01/11/2022 447.00p 454.50p 437.81p 449.00p 52094
31/10/2022 439.00p 445.00p 436.50p 444.50p 76819
28/10/2022 441.00p 442.50p 434.52p 442.50p 65120

*Close Price adjusted for both dividends and splits