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
04/09/2019 384.00p 388.00p 384.00p 388.00p 24915
03/09/2019 386.00p 386.00p 384.00p 385.00p 25185
02/09/2019 385.00p 386.00p 381.75p 386.00p 17103
30/08/2019 379.00p 385.00p 375.24p 385.00p 59725
29/08/2019 373.00p 375.00p 373.00p 375.00p 59189
28/08/2019 379.00p 379.38p 373.00p 377.00p 21988
27/08/2019 379.00p 382.34p 379.00p 380.00p 15290
23/08/2019 382.00p 385.00p 378.85p 385.00p 28852
22/08/2019 380.00p 385.00p 379.00p 384.00p 20584
21/08/2019 386.00p 386.10p 380.00p 383.00p 50853
20/08/2019 382.00p 388.00p 382.00p 388.00p 30527
19/08/2019 380.00p 385.00p 380.00p 385.00p 30003
16/08/2019 377.00p 381.00p 376.00p 376.00p 17967
15/08/2019 381.00p 383.96p 372.75p 378.00p 51894
14/08/2019 383.00p 386.95p 377.00p 377.00p 52966
13/08/2019 388.00p 388.00p 383.20p 388.00p 28107
12/08/2019 386.00p 388.00p 383.96p 388.00p 48057
09/08/2019 384.00p 386.00p 383.30p 384.50p 24299
08/08/2019 380.00p 385.00p 379.00p 384.00p 156540
07/08/2019 374.00p 381.00p 374.00p 381.00p 47148
06/08/2019 374.00p 379.00p 372.00p 379.00p 63783
05/08/2019 375.00p 377.50p 373.00p 375.50p 30067
02/08/2019 386.00p 386.00p 380.00p 383.50p 33899
01/08/2019 390.00p 393.00p 386.00p 393.00p 7445
31/07/2019 388.00p 389.00p 386.00p 389.00p 28402
30/07/2019 392.00p 392.00p 389.00p 390.50p 13778
29/07/2019 386.00p 393.00p 385.69p 393.00p 67247
26/07/2019 385.00p 389.50p 385.00p 389.50p 45918
25/07/2019 388.00p 389.00p 385.00p 387.50p 8228
24/07/2019 393.00p 393.00p 390.00p 391.00p 10511
23/07/2019 389.00p 391.50p 383.18p 391.50p 23146
22/07/2019 384.00p 388.44p 383.00p 387.00p 28457
19/07/2019 386.00p 387.40p 383.00p 387.00p 16470
18/07/2019 384.00p 390.00p 384.00p 387.50p 15903
17/07/2019 386.00p 387.60p 384.00p 387.50p 40446
16/07/2019 392.00p 392.00p 383.00p 387.00p 25551
15/07/2019 386.74p 387.50p 385.00p 387.50p 14529
12/07/2019 387.00p 393.00p 384.00p 387.50p 32743
11/07/2019 389.24p 389.24p 386.00p 388.50p 8299
10/07/2019 388.00p 391.00p 388.00p 388.00p 26855
09/07/2019 390.00p 392.94p 388.04p 390.00p 18743
08/07/2019 395.00p 398.18p 391.05p 394.00p 26434
05/07/2019 397.00p 400.00p 393.75p 400.00p 34945
04/07/2019 395.00p 398.00p 392.00p 398.00p 14149
03/07/2019 392.00p 395.00p 388.50p 393.50p 29390
02/07/2019 391.00p 392.00p 386.10p 392.00p 47682
01/07/2019 381.00p 391.00p 381.00p 391.00p 31992
28/06/2019 383.00p 384.00p 378.00p 381.00p 41481
27/06/2019 381.00p 384.00p 380.00p 381.00p 27646
26/06/2019 382.00p 384.00p 382.00p 384.00p 13886
25/06/2019 382.00p 387.00p 380.00p 386.00p 28900
24/06/2019 383.00p 385.80p 382.00p 382.00p 6411
21/06/2019 383.00p 386.00p 382.00p 386.00p 165386
20/06/2019 382.00p 384.38p 380.00p 383.00p 10883
19/06/2019 378.00p 381.00p 377.18p 381.00p 53126
18/06/2019 372.00p 377.46p 370.10p 377.00p 41073
17/06/2019 370.00p 372.70p 369.15p 370.00p 39478
14/06/2019 368.00p 370.00p 366.00p 370.00p 71543
13/06/2019 368.00p 371.39p 365.00p 371.00p 49375
12/06/2019 369.00p 372.95p 366.00p 368.50p 22396
11/06/2019 369.00p 374.00p 365.44p 374.00p 77225
10/06/2019 366.00p 367.00p 361.50p 367.00p 21538
07/06/2019 356.00p 364.00p 355.05p 364.00p 53343
06/06/2019 353.00p 355.04p 352.00p 355.00p 36091
05/06/2019 354.40p 356.50p 353.44p 356.50p 18217
04/06/2019 351.00p 356.50p 351.00p 356.50p 28746
03/06/2019 350.00p 353.50p 348.00p 353.50p 28559
31/05/2019 351.00p 356.00p 349.40p 351.00p 19209
30/05/2019 352.00p 354.50p 350.10p 354.50p 32380
29/05/2019 355.00p 355.53p 350.00p 352.50p 67423
28/05/2019 357.00p 359.00p 355.00p 359.00p 26716
24/05/2019 357.00p 358.00p 355.53p 358.00p 14403
23/05/2019 356.00p 360.00p 355.00p 356.50p 22054
22/05/2019 360.00p 360.00p 357.75p 360.00p 17539
21/05/2019 358.70p 358.70p 355.00p 358.00p 46153
20/05/2019 360.00p 360.00p 354.10p 357.00p 25887
17/05/2019 359.00p 359.00p 356.00p 359.00p 15919
16/05/2019 348.00p 357.50p 348.00p 357.50p 71646
15/05/2019 347.00p 350.00p 346.00p 349.50p 14855
14/05/2019 343.00p 349.00p 343.00p 348.00p 48967
13/05/2019 345.00p 349.00p 341.00p 343.00p 58112
10/05/2019 347.00p 348.14p 345.00p 347.00p 23250
09/05/2019 350.00p 351.34p 348.00p 348.00p 46580
08/05/2019 355.00p 355.00p 350.00p 350.00p 17063
07/05/2019 355.00p 357.00p 350.00p 352.50p 33313
03/05/2019 356.00p 357.66p 355.00p 357.50p 37553
02/05/2019 357.00p 360.00p 356.20p 358.00p 25704
01/05/2019 356.00p 358.36p 356.00p 358.00p 26361
30/04/2019 356.00p 360.00p 353.75p 359.00p 69710
29/04/2019 356.00p 357.71p 355.00p 356.00p 36795
26/04/2019 355.00p 357.00p 354.00p 357.00p 11459
25/04/2019 355.00p 359.70p 354.25p 356.00p 57576
24/04/2019 355.00p 357.20p 351.24p 354.00p 15842
23/04/2019 353.04p 354.56p 351.01p 353.00p 24582
18/04/2019 357.00p 357.00p 351.00p 353.00p 52090
17/04/2019 351.00p 357.00p 351.00p 352.00p 30786
16/04/2019 354.00p 355.00p 351.00p 351.00p 30253
15/04/2019 354.00p 354.00p 349.03p 354.00p 40336
12/04/2019 353.00p 353.00p 348.08p 351.50p 46484
11/04/2019 348.00p 350.50p 348.00p 350.50p 21794
10/04/2019 353.00p 353.00p 348.00p 348.00p 14291
09/04/2019 350.00p 352.01p 350.00p 351.50p 64048
08/04/2019 347.00p 351.00p 346.64p 350.00p 76875
05/04/2019 346.00p 350.00p 346.00p 349.50p 25657
04/04/2019 348.00p 350.00p 345.20p 348.00p 58457
03/04/2019 345.00p 350.00p 343.20p 350.00p 82864
02/04/2019 345.00p 348.00p 342.15p 346.00p 22969
01/04/2019 345.00p 345.00p 341.00p 343.00p 63454
29/03/2019 337.00p 343.00p 334.93p 342.00p 42688
28/03/2019 334.00p 337.00p 334.00p 337.00p 19059
27/03/2019 335.00p 337.00p 331.00p 337.00p 129263
26/03/2019 331.00p 333.35p 331.00p 332.00p 12959
25/03/2019 330.00p 335.00p 330.00p 332.50p 31051
22/03/2019 339.00p 342.20p 330.00p 334.00p 142356
21/03/2019 340.00p 342.25p 338.00p 339.00p 15832
20/03/2019 338.00p 340.00p 338.00p 340.00p 18299
19/03/2019 337.00p 340.00p 337.00p 340.00p 10330
18/03/2019 335.00p 340.00p 334.02p 339.00p 16512
15/03/2019 333.00p 337.00p 332.42p 337.00p 48257
14/03/2019 329.00p 332.68p 327.00p 332.00p 23182
13/03/2019 331.08p 331.50p 329.84p 331.50p 204348
12/03/2019 332.00p 333.00p 329.00p 332.00p 497054
11/03/2019 332.00p 333.34p 331.00p 332.50p 107393
08/03/2019 332.00p 332.00p 328.00p 329.00p 131400
07/03/2019 333.00p 335.00p 331.00p 333.00p 107243
06/03/2019 335.00p 337.16p 333.00p 335.00p 40298
05/03/2019 335.00p 336.08p 331.00p 335.50p 46925
04/03/2019 335.00p 335.50p 332.36p 335.50p 29830
01/03/2019 335.00p 335.70p 331.00p 334.50p 31684
28/02/2019 331.00p 334.00p 331.00p 333.00p 7731
27/02/2019 332.00p 334.16p 331.00p 333.00p 12097
26/02/2019 333.00p 336.60p 331.00p 335.00p 132792
25/02/2019 331.00p 338.00p 330.00p 336.00p 65243
22/02/2019 329.66p 332.80p 329.66p 332.00p 13380
21/02/2019 334.90p 334.90p 331.64p 332.00p 7118
20/02/2019 329.66p 333.80p 329.66p 333.00p 9735
19/02/2019 333.00p 335.00p 329.66p 331.50p 18555
18/02/2019 330.00p 333.56p 330.00p 332.00p 40233
15/02/2019 330.00p 333.70p 330.00p 333.00p 49125
14/02/2019 328.00p 333.45p 328.00p 331.50p 34138
13/02/2019 329.00p 330.50p 327.00p 327.00p 24496
12/02/2019 327.00p 329.00p 325.00p 327.00p 46722
11/02/2019 326.00p 326.00p 323.00p 324.50p 27254
08/02/2019 325.00p 327.00p 320.00p 325.00p 19319
07/02/2019 327.00p 330.00p 321.00p 321.00p 55846
06/02/2019 327.00p 329.16p 327.00p 327.00p 10973
05/02/2019 322.00p 328.00p 318.55p 328.00p 28746
04/02/2019 321.00p 321.00p 319.75p 320.00p 11309
01/02/2019 324.00p 324.00p 317.00p 319.50p 13600
31/01/2019 319.00p 321.00p 317.00p 317.00p 23215
30/01/2019 318.00p 322.00p 318.00p 318.00p 9094
29/01/2019 320.00p 322.00p 319.00p 319.00p 15383
28/01/2019 321.00p 321.32p 320.00p 320.00p 9013
25/01/2019 320.00p 324.02p 320.00p 320.00p 20966
24/01/2019 320.00p 324.40p 320.00p 320.00p 13176
23/01/2019 326.00p 326.00p 321.00p 321.00p 12915
22/01/2019 321.00p 325.00p 320.00p 325.00p 8364
21/01/2019 322.00p 325.52p 321.00p 324.00p 25992
18/01/2019 315.00p 321.34p 315.00p 315.00p 20850
17/01/2019 318.00p 318.00p 314.04p 316.00p 26974
16/01/2019 316.00p 320.00p 316.00p 316.00p 24569
15/01/2019 323.00p 323.00p 319.00p 321.00p 18354
14/01/2019 322.00p 325.00p 318.00p 319.00p 51793
11/01/2019 327.00p 327.00p 322.90p 325.50p 85040
10/01/2019 328.00p 328.00p 323.10p 326.00p 20234
09/01/2019 325.00p 328.00p 322.04p 328.00p 68167
08/01/2019 316.00p 325.00p 316.00p 324.00p 46316
07/01/2019 314.00p 320.00p 310.00p 317.00p 45945
04/01/2019 315.00p 315.00p 312.00p 312.00p 9223
03/01/2019 314.00p 315.00p 306.28p 314.00p 96859
02/01/2019 306.07p 311.60p 306.07p 310.00p 19929
31/12/2018 306.77p 308.96p 306.44p 307.00p 10124
28/12/2018 306.00p 311.92p 306.00p 306.00p 9552
27/12/2018 313.00p 313.00p 305.00p 310.00p 47286
24/12/2018 311.00p 315.44p 308.00p 308.00p 9244
21/12/2018 318.00p 318.00p 311.00p 311.00p 36684
20/12/2018 315.00p 318.00p 309.66p 318.00p 77461
19/12/2018 323.00p 323.00p 316.00p 317.50p 1252328
18/12/2018 323.00p 324.00p 315.88p 320.00p 509376
17/12/2018 321.00p 324.00p 318.88p 320.00p 62076
14/12/2018 322.00p 323.00p 320.00p 321.00p 23858
13/12/2018 324.00p 325.80p 324.00p 325.00p 12964
12/12/2018 324.00p 324.00p 321.33p 323.00p 13354
11/12/2018 318.00p 323.00p 317.33p 322.00p 21698
10/12/2018 323.00p 323.00p 316.00p 319.00p 10024
07/12/2018 319.00p 320.60p 317.28p 320.00p 31367
06/12/2018 324.00p 324.60p 319.00p 319.00p 21306
05/12/2018 326.00p 329.60p 325.00p 326.00p 217470
04/12/2018 328.00p 330.04p 328.00p 330.00p 47221
03/12/2018 330.00p 334.00p 328.66p 331.50p 12387
30/11/2018 324.00p 328.00p 324.00p 325.50p 14136
29/11/2018 327.00p 327.00p 323.80p 325.50p 10314
28/11/2018 322.00p 325.20p 322.00p 324.00p 630624
27/11/2018 322.00p 323.00p 322.00p 323.00p 7262
26/11/2018 320.00p 327.00p 320.00p 327.00p 28164
23/11/2018 318.00p 322.90p 317.00p 319.50p 18137
22/11/2018 319.00p 322.80p 318.50p 321.50p 13864
21/11/2018 320.00p 323.74p 315.00p 321.50p 14073
20/11/2018 321.00p 324.70p 318.80p 321.00p 28132
19/11/2018 323.00p 329.95p 323.00p 328.00p 66563

*Close Price adjusted for both dividends and splits