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
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
27/10/2022 444.50p 448.00p 441.00p 444.00p 79705
26/10/2022 443.50p 452.00p 438.00p 452.00p 95544
25/10/2022 437.50p 444.50p 430.00p 444.50p 64152
24/10/2022 429.00p 435.64p 422.00p 435.50p 92199
21/10/2022 423.00p 428.00p 419.00p 428.00p 74082
20/10/2022 418.00p 426.00p 418.00p 426.00p 109121
19/10/2022 422.00p 424.88p 417.50p 422.50p 138165
18/10/2022 420.00p 429.00p 417.19p 426.00p 193602
17/10/2022 415.00p 418.96p 410.89p 418.00p 42937
14/10/2022 415.00p 418.50p 406.48p 416.00p 112910
13/10/2022 411.50p 415.00p 396.00p 408.50p 235308
12/10/2022 416.50p 419.55p 412.50p 415.50p 92314
11/10/2022 423.00p 423.00p 410.00p 411.00p 77461
10/10/2022 421.50p 426.17p 414.99p 422.00p 74378
07/10/2022 426.50p 428.75p 420.50p 424.00p 198519
06/10/2022 428.50p 434.00p 419.50p 431.00p 188739
05/10/2022 428.00p 432.00p 424.00p 425.50p 148085
04/10/2022 425.00p 433.50p 414.95p 433.50p 232129
03/10/2022 406.00p 416.00p 403.39p 416.00p 132159
30/09/2022 410.00p 414.00p 407.35p 414.00p 187641
29/09/2022 423.50p 423.50p 409.00p 411.50p 116965
28/09/2022 416.00p 425.00p 412.33p 424.00p 128743
27/09/2022 417.00p 425.50p 416.00p 423.00p 42557
26/09/2022 424.50p 434.00p 416.40p 418.00p 112143
23/09/2022 426.00p 430.00p 415.04p 425.00p 123208
22/09/2022 440.00p 440.00p 427.00p 427.00p 244881
21/09/2022 435.50p 454.50p 435.00p 441.00p 179287
20/09/2022 445.00p 454.37p 436.50p 436.50p 80511
16/09/2022 444.00p 446.01p 441.50p 441.50p 112081
15/09/2022 451.00p 460.75p 448.70p 449.00p 27377
14/09/2022 450.50p 460.24p 446.00p 450.50p 185473
13/09/2022 457.50p 466.24p 455.42p 456.00p 145924
12/09/2022 454.50p 460.00p 450.25p 460.00p 95182
09/09/2022 449.50p 455.00p 440.95p 454.00p 57718
08/09/2022 443.50p 445.50p 432.89p 443.50p 93054
07/09/2022 433.00p 440.00p 430.00p 440.00p 135256
06/09/2022 436.50p 443.50p 430.00p 433.50p 40862
05/09/2022 438.00p 445.00p 435.00p 435.00p 73744
02/09/2022 440.00p 450.50p 440.00p 443.00p 33358
01/09/2022 450.00p 455.00p 439.00p 439.00p 36182
31/08/2022 455.50p 468.50p 453.00p 456.00p 154451
30/08/2022 459.00p 459.00p 452.00p 455.50p 232881
26/08/2022 461.50p 466.49p 453.66p 458.00p 220909
25/08/2022 460.50p 461.25p 455.00p 457.00p 130628
24/08/2022 468.00p 468.00p 450.00p 457.00p 201301
23/08/2022 477.00p 477.00p 457.00p 458.50p 125481
22/08/2022 477.00p 485.40p 468.00p 469.00p 129661
19/08/2022 479.50p 486.50p 475.00p 482.00p 130573
18/08/2022 475.00p 484.56p 475.00p 480.50p 65799
17/08/2022 475.00p 486.40p 475.00p 479.00p 142914
16/08/2022 478.00p 485.50p 478.00p 480.00p 148209
15/08/2022 479.00p 484.50p 472.00p 481.00p 104565
12/08/2022 483.00p 485.00p 475.00p 480.00p 131834
11/08/2022 478.50p 480.50p 471.60p 480.50p 44137
10/08/2022 462.00p 473.00p 459.85p 472.00p 75026
09/08/2022 470.50p 475.71p 465.50p 471.00p 135004
08/08/2022 465.00p 479.00p 465.00p 471.50p 69374
05/08/2022 473.00p 476.00p 468.00p 471.50p 178979
04/08/2022 473.50p 474.50p 457.00p 472.00p 101739
03/08/2022 455.50p 470.00p 455.50p 462.00p 66332
02/08/2022 469.50p 471.70p 461.73p 467.00p 22006
01/08/2022 466.50p 473.50p 466.44p 467.00p 69889
29/07/2022 463.50p 473.50p 454.23p 468.00p 180106
28/07/2022 448.00p 461.00p 448.00p 461.00p 49451
27/07/2022 450.50p 460.50p 448.00p 449.00p 70617
26/07/2022 450.50p 456.50p 450.50p 454.50p 65154
25/07/2022 450.00p 458.50p 450.00p 453.00p 50276
22/07/2022 451.00p 467.00p 451.00p 456.00p 56336
21/07/2022 449.00p 457.00p 443.15p 452.50p 99903
20/07/2022 445.00p 447.00p 440.54p 446.00p 151477
19/07/2022 430.00p 446.00p 429.16p 440.00p 42816
18/07/2022 436.50p 438.00p 427.50p 435.00p 65038
15/07/2022 423.00p 430.40p 418.08p 428.50p 32164
14/07/2022 422.00p 430.00p 418.50p 418.50p 54696
13/07/2022 426.00p 436.00p 421.00p 424.00p 47106
12/07/2022 430.00p 435.62p 421.49p 431.00p 123221
11/07/2022 424.00p 432.00p 421.00p 432.00p 79029
08/07/2022 427.50p 434.72p 425.00p 430.00p 99517
07/07/2022 433.50p 433.77p 423.76p 431.00p 65418
06/07/2022 426.50p 431.75p 419.78p 430.50p 77311
05/07/2022 426.50p 430.84p 418.00p 418.00p 72428
04/07/2022 426.00p 430.00p 423.37p 430.00p 26855
01/07/2022 429.00p 431.50p 419.31p 426.00p 46084
30/06/2022 430.50p 431.00p 416.00p 428.50p 82231
29/06/2022 431.00p 435.62p 424.04p 435.50p 71454
28/06/2022 440.00p 442.21p 432.34p 438.50p 76642
27/06/2022 432.00p 439.00p 424.00p 439.00p 40318
24/06/2022 410.00p 436.00p 410.00p 434.00p 124575
23/06/2022 419.50p 424.00p 413.68p 423.00p 68783
22/06/2022 415.50p 422.00p 410.50p 420.00p 54146
21/06/2022 430.00p 433.50p 417.58p 418.50p 73750
20/06/2022 417.00p 422.73p 410.10p 422.00p 67789
17/06/2022 421.00p 426.50p 410.76p 419.00p 134107
16/06/2022 430.50p 430.50p 411.24p 415.50p 68618
15/06/2022 427.00p 434.00p 420.92p 430.00p 166130
14/06/2022 431.50p 442.70p 421.00p 426.00p 212884
13/06/2022 430.50p 440.00p 425.50p 437.50p 105213
10/06/2022 450.50p 462.00p 438.50p 440.00p 74076
09/06/2022 462.50p 471.07p 452.00p 453.00p 115457
08/06/2022 464.00p 472.40p 460.50p 464.00p 81069

*Close Price adjusted for both dividends and splits