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
01/04/2021 546.00p 554.00p 538.00p 548.00p 121749
31/03/2021 544.00p 544.00p 536.00p 536.00p 80926
30/03/2021 544.00p 544.00p 537.82p 540.00p 82878
29/03/2021 544.00p 544.00p 538.51p 541.00p 76356
26/03/2021 536.00p 541.12p 538.50p 541.00p 176843
25/03/2021 536.00p 544.00p 536.00p 539.00p 183891
24/03/2021 542.00p 542.00p 538.00p 540.00p 74302
23/03/2021 544.00p 544.00p 538.00p 538.00p 85580
22/03/2021 536.00p 544.00p 536.00p 541.00p 65635
19/03/2021 544.00p 544.00p 536.00p 542.00p 98750
18/03/2021 548.00p 548.00p 538.00p 540.00p 73469
17/03/2021 550.00p 550.00p 540.62p 544.00p 88067
16/03/2021 542.00p 550.00p 538.54p 547.00p 82167
15/03/2021 542.00p 542.00p 536.02p 539.00p 66697
12/03/2021 534.00p 540.00p 534.00p 534.00p 227804
11/03/2021 536.00p 540.00p 528.00p 538.00p 153592
10/03/2021 528.00p 531.20p 523.47p 528.00p 163255
09/03/2021 524.00p 528.00p 520.00p 525.00p 97630
08/03/2021 526.00p 528.96p 514.00p 520.00p 164631
05/03/2021 524.00p 529.24p 522.00p 524.00p 80667
04/03/2021 538.00p 538.00p 528.00p 530.00p 247805
03/03/2021 544.00p 546.00p 534.00p 536.00p 225330
02/03/2021 530.00p 544.00p 530.00p 544.00p 113793
01/03/2021 534.00p 538.00p 528.00p 538.00p 82121
26/02/2021 534.00p 534.00p 524.00p 526.00p 134568
25/02/2021 536.00p 538.00p 534.00p 538.00p 63530
24/02/2021 534.00p 536.00p 531.89p 536.00p 54282
23/02/2021 550.00p 550.00p 532.00p 537.00p 74235
22/02/2021 542.00p 550.00p 542.00p 550.00p 113550
19/02/2021 550.00p 552.00p 540.00p 544.00p 322859
18/02/2021 558.00p 558.00p 546.10p 550.00p 108088
17/02/2021 566.00p 566.00p 556.00p 560.00p 176427
16/02/2021 566.00p 566.00p 561.34p 566.00p 114846
15/02/2021 550.00p 562.00p 547.81p 558.00p 92412
12/02/2021 544.00p 550.00p 544.00p 546.00p 148244
11/02/2021 548.00p 550.00p 546.00p 546.00p 167655
10/02/2021 546.00p 547.39p 544.00p 544.00p 57899
09/02/2021 546.00p 548.00p 544.51p 547.00p 117946
08/02/2021 542.00p 548.00p 539.60p 548.00p 105954
05/02/2021 540.00p 542.00p 535.50p 542.00p 95807
04/02/2021 538.00p 538.00p 530.00p 532.00p 102187
03/02/2021 536.00p 538.00p 531.61p 538.00p 57089
02/02/2021 530.00p 534.00p 524.00p 526.00p 132145
01/02/2021 530.00p 530.00p 522.00p 524.00p 68947
29/01/2021 528.00p 530.00p 523.41p 528.00p 180279
28/01/2021 528.00p 530.00p 520.40p 528.00p 153603
27/01/2021 544.00p 546.00p 524.00p 532.00p 164524
26/01/2021 544.00p 548.00p 540.22p 546.00p 112785
25/01/2021 542.00p 544.00p 536.00p 543.00p 186451
22/01/2021 540.00p 544.80p 538.00p 538.00p 179860
21/01/2021 546.00p 546.00p 540.00p 540.00p 193487
20/01/2021 534.00p 546.00p 534.00p 546.00p 225970
19/01/2021 534.00p 536.00p 530.00p 532.00p 87780
18/01/2021 526.00p 534.00p 526.00p 534.00p 67166
15/01/2021 530.00p 538.00p 526.00p 528.00p 126259
14/01/2021 538.00p 538.00p 532.00p 534.00p 49847
13/01/2021 530.00p 536.00p 530.00p 536.00p 65719
12/01/2021 536.00p 536.00p 530.00p 530.00p 170448
11/01/2021 534.00p 536.00p 532.00p 536.00p 124551
08/01/2021 534.00p 536.00p 530.00p 536.00p 278389
07/01/2021 534.00p 534.20p 530.00p 532.00p 98043
06/01/2021 528.00p 532.17p 528.00p 528.00p 105778
05/01/2021 532.00p 532.00p 526.00p 528.00p 225423
04/01/2021 534.00p 536.00p 528.00p 528.00p 99334
31/12/2020 536.00p 536.00p 528.00p 530.00p 39657
30/12/2020 530.00p 536.00p 530.00p 532.00p 98310
24/12/2020 526.00p 536.00p 526.00p 536.00p 100268
23/12/2020 512.00p 526.00p 508.00p 526.00p 80390
22/12/2020 508.00p 512.00p 503.59p 510.00p 49738
21/12/2020 510.00p 513.60p 501.06p 502.00p 48790
18/12/2020 518.00p 518.00p 508.00p 508.00p 186729
17/12/2020 518.00p 518.00p 514.00p 518.00p 44777
16/12/2020 518.00p 518.00p 511.20p 512.00p 230262
15/12/2020 514.00p 516.79p 508.00p 508.00p 59526
14/12/2020 516.00p 516.39p 508.00p 512.00p 118295
11/12/2020 518.00p 518.00p 510.00p 516.00p 226379
10/12/2020 508.00p 516.00p 502.00p 516.00p 51497
09/12/2020 508.00p 508.00p 502.00p 502.00p 55324
08/12/2020 508.00p 508.00p 500.00p 500.00p 75681
07/12/2020 506.00p 509.50p 502.00p 504.00p 83201
04/12/2020 504.00p 508.36p 502.66p 504.00p 82205
03/12/2020 508.00p 508.00p 502.00p 504.00p 46985
02/12/2020 504.00p 505.07p 499.00p 502.00p 52768
01/12/2020 500.00p 504.00p 496.03p 502.00p 110444
30/11/2020 496.00p 498.79p 495.40p 498.00p 46014
27/11/2020 496.00p 496.00p 488.00p 494.00p 106370
26/11/2020 499.00p 499.00p 488.00p 488.00p 114256
25/11/2020 499.00p 499.00p 494.00p 498.00p 75590
24/11/2020 486.00p 499.00p 486.00p 498.00p 111103
23/11/2020 498.00p 498.00p 486.00p 486.00p 170430
20/11/2020 490.00p 497.00p 490.00p 496.00p 71738
19/11/2020 496.00p 496.00p 490.00p 491.00p 41114
18/11/2020 493.00p 497.00p 489.00p 490.00p 97563
17/11/2020 496.00p 499.33p 486.00p 487.00p 189816
16/11/2020 494.00p 500.00p 491.40p 493.00p 156212
13/11/2020 489.00p 493.00p 484.00p 491.00p 118108
12/11/2020 488.00p 490.00p 482.26p 489.00p 115519
10/11/2020 498.00p 500.00p 485.00p 485.00p 137903
09/11/2020 483.00p 507.94p 478.39p 505.00p 109885
06/11/2020 476.00p 480.00p 470.00p 480.00p 85219
05/11/2020 452.00p 474.68p 452.00p 467.00p 60712
04/11/2020 454.00p 457.39p 449.38p 456.50p 113795
03/11/2020 442.00p 453.00p 440.74p 452.00p 44968
02/11/2020 437.00p 441.00p 431.00p 441.00p 99366
30/10/2020 438.00p 445.00p 432.00p 434.00p 60925
29/10/2020 442.00p 446.00p 440.00p 441.00p 53489
28/10/2020 458.00p 458.00p 443.00p 445.00p 103251
27/10/2020 472.00p 472.00p 460.00p 467.00p 112760
26/10/2020 470.00p 474.10p 464.00p 466.50p 95757
23/10/2020 478.00p 475.45p 471.02p 472.50p 20854
22/10/2020 478.00p 478.00p 470.00p 472.00p 41265
21/10/2020 485.00p 485.00p 470.00p 478.00p 52816
20/10/2020 481.00p 484.00p 473.00p 473.00p 29163
19/10/2020 481.00p 481.00p 473.50p 478.00p 31870
16/10/2020 473.00p 480.76p 469.33p 475.50p 41556
15/10/2020 473.00p 473.00p 455.90p 469.00p 23590
14/10/2020 472.00p 470.98p 467.00p 469.50p 41615
13/10/2020 472.00p 472.00p 462.11p 462.50p 106487
12/10/2020 470.00p 471.21p 464.00p 468.50p 79141
09/10/2020 470.00p 470.00p 458.66p 467.50p 76947
08/10/2020 468.00p 468.98p 462.33p 466.50p 20919
07/10/2020 464.00p 466.40p 462.00p 466.00p 44589
06/10/2020 451.00p 465.65p 451.00p 464.50p 19261
05/10/2020 462.00p 462.00p 452.65p 457.00p 30328
02/10/2020 462.00p 452.65p 447.41p 449.50p 29854
01/10/2020 462.00p 463.00p 447.56p 454.00p 85048
30/09/2020 449.00p 456.68p 445.40p 452.50p 73674
29/09/2020 460.00p 460.00p 448.78p 449.00p 29660
28/09/2020 442.00p 460.30p 450.00p 450.00p 62142
25/09/2020 442.00p 453.05p 440.00p 447.50p 201148
24/09/2020 462.00p 462.00p 447.59p 448.50p 39548
23/09/2020 469.00p 460.73p 454.00p 454.00p 21125
22/09/2020 469.00p 469.00p 447.00p 455.00p 72093
21/09/2020 467.00p 467.00p 446.84p 458.00p 50753
18/09/2020 465.00p 465.00p 454.40p 456.00p 36695
17/09/2020 467.00p 467.00p 454.15p 461.50p 48668
16/09/2020 452.00p 466.27p 452.00p 452.00p 21075
15/09/2020 460.00p 465.00p 448.90p 456.50p 35826
14/09/2020 441.00p 457.75p 444.32p 451.50p 32425
11/09/2020 441.00p 455.00p 441.00p 451.50p 27235
10/09/2020 438.00p 454.43p 438.00p 454.00p 33888
09/09/2020 452.00p 452.00p 443.80p 449.00p 44040
08/09/2020 460.00p 460.00p 448.35p 451.50p 15415
07/09/2020 440.00p 454.00p 440.00p 446.50p 26732
04/09/2020 449.00p 451.96p 441.00p 441.00p 69154
03/09/2020 454.00p 459.00p 449.62p 454.00p 39330
02/09/2020 449.00p 454.00p 442.00p 454.00p 44924
01/09/2020 454.00p 454.00p 443.43p 446.00p 62049
28/08/2020 453.00p 453.00p 442.55p 447.00p 103291
27/08/2020 453.00p 453.00p 444.45p 449.00p 34961
26/08/2020 452.00p 452.00p 447.75p 449.00p 30862
25/08/2020 454.00p 454.00p 446.00p 448.00p 106731
24/08/2020 441.00p 454.00p 438.60p 454.00p 75666
21/08/2020 442.00p 443.80p 440.20p 441.00p 50795
20/08/2020 441.00p 444.80p 434.38p 442.00p 54343
19/08/2020 443.00p 444.50p 440.00p 440.00p 34921
18/08/2020 449.00p 449.78p 441.00p 443.00p 77334
17/08/2020 454.00p 445.50p 442.00p 445.50p 40597
14/08/2020 454.00p 454.00p 446.00p 448.00p 24094
13/08/2020 448.00p 448.20p 445.71p 446.00p 47630
12/08/2020 443.00p 447.38p 443.00p 443.00p 84916
11/08/2020 443.00p 450.78p 439.68p 442.00p 50054
10/08/2020 440.00p 439.76p 426.00p 437.50p 72808
07/08/2020 440.00p 443.00p 433.86p 440.00p 39886
06/08/2020 442.00p 442.00p 428.00p 436.00p 36595
05/08/2020 437.00p 437.07p 431.90p 437.00p 22043
04/08/2020 440.00p 440.00p 425.43p 437.50p 32460
03/08/2020 433.00p 433.74p 425.00p 430.00p 34789
31/07/2020 437.00p 437.00p 429.65p 437.00p 22343
30/07/2020 452.00p 452.00p 427.00p 435.00p 45843
29/07/2020 440.00p 449.76p 439.00p 440.50p 46840
28/07/2020 453.00p 453.00p 440.00p 442.00p 31034
27/07/2020 449.00p 452.34p 436.00p 436.00p 56041
24/07/2020 439.00p 450.50p 437.55p 449.00p 138839
23/07/2020 443.00p 456.94p 443.00p 447.00p 73114
22/07/2020 450.00p 452.77p 444.96p 447.50p 30655
21/07/2020 444.00p 448.82p 432.00p 448.00p 41568
20/07/2020 438.00p 443.53p 437.53p 443.00p 35931
17/07/2020 439.00p 441.43p 434.35p 439.00p 102789
16/07/2020 438.00p 441.91p 435.76p 440.00p 32048
15/07/2020 441.00p 441.92p 431.00p 437.00p 42241
14/07/2020 435.00p 436.20p 426.00p 433.00p 63645
13/07/2020 439.00p 439.00p 433.43p 435.50p 31721
10/07/2020 439.00p 439.00p 429.41p 430.00p 29031
09/07/2020 440.00p 440.00p 427.00p 431.50p 38970
08/07/2020 440.00p 440.00p 429.30p 430.50p 29209
07/07/2020 440.00p 440.00p 428.00p 432.00p 22429
06/07/2020 440.00p 441.00p 425.00p 432.00p 78232
03/07/2020 430.00p 434.00p 426.00p 427.00p 41023
02/07/2020 420.00p 433.00p 419.83p 426.00p 62597
01/07/2020 420.00p 423.00p 407.00p 410.00p 36889
30/06/2020 423.00p 423.35p 415.50p 422.00p 35057
29/06/2020 420.00p 423.00p 414.44p 415.00p 47586
26/06/2020 420.00p 422.68p 414.00p 414.00p 49375
25/06/2020 420.00p 420.00p 406.00p 413.50p 22562
24/06/2020 416.00p 420.00p 406.00p 420.00p 59181
23/06/2020 415.00p 416.00p 405.90p 416.00p 28692
22/06/2020 415.00p 415.00p 408.50p 415.00p 24834
19/06/2020 398.00p 414.55p 398.00p 408.00p 93814
18/06/2020 406.00p 407.00p 399.70p 407.00p 15594

*Close Price adjusted for both dividends and splits