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
29/05/2020 386.00p 398.93p 385.00p 395.00p 62048
28/05/2020 395.00p 395.00p 385.38p 395.00p 10142
27/05/2020 389.00p 392.00p 379.00p 384.50p 30264
26/05/2020 382.00p 387.00p 376.75p 387.00p 19795
25/05/2020 377.00p 377.00p 364.12p 377.00p 41375
22/05/2020 377.00p 377.00p 364.12p 377.00p 41375
21/05/2020 375.00p 377.00p 363.96p 377.00p 22883
20/05/2020 368.00p 374.00p 364.10p 374.00p 42950
19/05/2020 367.00p 368.00p 363.51p 366.00p 29041
18/05/2020 361.00p 364.00p 350.32p 359.00p 40379
15/05/2020 352.00p 357.88p 347.32p 352.00p 2611
14/05/2020 352.00p 360.70p 345.00p 346.00p 72314
13/05/2020 365.00p 366.00p 352.00p 366.00p 20601
12/05/2020 354.00p 365.00p 358.60p 363.00p 12941
11/05/2020 354.00p 364.00p 354.00p 360.00p 111377
08/05/2020 363.00p 363.00p 353.23p 356.50p 22330
07/05/2020 363.00p 363.00p 353.23p 356.50p 22330
06/05/2020 355.00p 361.00p 351.00p 361.00p 95568
05/05/2020 362.00p 363.00p 352.50p 363.00p 23563
04/05/2020 358.00p 358.00p 348.00p 358.00p 48989
01/05/2020 367.00p 367.00p 351.00p 356.00p 79187
30/04/2020 367.00p 367.00p 357.97p 367.00p 23196
29/04/2020 365.00p 365.00p 349.60p 361.00p 268502
28/04/2020 354.00p 361.75p 346.14p 359.00p 50072
27/04/2020 347.00p 353.93p 347.00p 351.00p 49726
24/04/2020 341.00p 350.00p 341.00p 350.00p 31185
23/04/2020 341.00p 350.25p 341.00p 347.50p 29352
22/04/2020 345.00p 351.00p 344.00p 350.00p 113326
21/04/2020 339.00p 352.89p 339.00p 341.00p 38139
20/04/2020 354.00p 354.00p 344.00p 348.00p 89019
17/04/2020 354.00p 354.00p 343.00p 348.00p 51908
16/04/2020 350.00p 347.00p 341.00p 344.00p 7014
15/04/2020 350.00p 350.00p 342.00p 350.00p 35876
14/04/2020 336.00p 350.25p 336.00p 350.00p 57622
09/04/2020 334.00p 347.85p 333.00p 341.50p 44337
08/04/2020 330.00p 340.00p 330.00p 340.00p 53053
07/04/2020 340.00p 342.00p 331.99p 335.00p 72662
06/04/2020 336.00p 336.00p 324.63p 330.50p 79369
03/04/2020 331.00p 331.00p 317.00p 324.00p 42221
02/04/2020 330.00p 330.00p 315.00p 321.50p 57451
01/04/2020 318.00p 329.00p 305.00p 329.00p 97177
31/03/2020 312.00p 320.00p 312.00p 320.00p 127120
30/03/2020 302.00p 313.50p 302.00p 310.00p 72438
27/03/2020 308.00p 316.11p 308.00p 309.00p 28919
26/03/2020 307.00p 316.00p 300.00p 314.00p 32817
25/03/2020 308.00p 317.00p 306.00p 306.00p 89554
24/03/2020 294.00p 299.00p 290.44p 296.00p 60377
23/03/2020 274.00p 290.00p 272.00p 282.00p 72665
20/03/2020 291.00p 303.00p 284.00p 303.00p 103603
19/03/2020 280.00p 291.00p 280.00p 281.00p 200659
18/03/2020 282.00p 282.54p 271.14p 280.00p 172428
17/03/2020 300.00p 300.00p 279.00p 285.00p 125351
16/03/2020 300.00p 304.92p 276.00p 287.00p 238325
13/03/2020 318.00p 335.54p 307.00p 312.50p 112364
12/03/2020 344.00p 344.00p 311.00p 319.00p 113383
11/03/2020 356.00p 356.00p 347.00p 348.00p 31114
10/03/2020 364.00p 364.00p 350.00p 352.50p 61490
09/03/2020 348.00p 357.00p 344.00p 347.00p 57994
06/03/2020 381.00p 382.50p 371.00p 371.00p 59037
05/03/2020 393.00p 397.30p 384.00p 389.00p 36816
04/03/2020 394.00p 398.44p 390.00p 391.00p 116031
03/03/2020 395.00p 398.18p 384.90p 395.00p 41325
02/03/2020 388.00p 394.00p 380.48p 388.00p 121406
28/02/2020 374.00p 379.00p 359.09p 379.00p 170008
27/02/2020 393.00p 400.00p 385.00p 393.00p 71399
26/02/2020 394.00p 402.00p 388.00p 402.00p 80233
25/02/2020 413.00p 414.00p 400.00p 402.00p 85848
24/02/2020 420.00p 426.21p 409.00p 410.00p 80629
21/02/2020 429.00p 429.00p 425.85p 428.00p 37693
20/02/2020 425.00p 429.00p 421.12p 429.00p 57258
19/02/2020 425.00p 425.00p 421.09p 425.00p 23547
18/02/2020 418.00p 425.00p 418.00p 425.00p 45780
17/02/2020 425.00p 425.00p 420.75p 425.00p 25047
14/02/2020 425.00p 425.00p 419.00p 422.00p 53166
13/02/2020 423.00p 423.00p 419.00p 421.00p 77467
12/02/2020 420.00p 425.00p 420.00p 422.50p 33624
11/02/2020 422.00p 425.00p 422.00p 423.00p 57065
10/02/2020 425.00p 425.00p 421.00p 424.00p 66936
07/02/2020 424.00p 425.00p 418.00p 423.00p 85486
06/02/2020 421.00p 424.00p 419.67p 420.00p 30123
05/02/2020 415.00p 421.00p 412.46p 421.00p 34074
04/02/2020 412.00p 415.00p 407.00p 415.00p 43245
03/02/2020 410.00p 410.00p 405.12p 410.00p 19497
31/01/2020 409.00p 413.00p 405.04p 409.00p 40541
30/01/2020 413.00p 414.00p 409.12p 411.50p 20674
29/01/2020 413.00p 414.32p 409.00p 409.00p 56600
28/01/2020 413.00p 417.00p 413.00p 417.00p 14874
27/01/2020 415.00p 415.00p 409.44p 414.00p 77387
24/01/2020 421.00p 421.00p 414.00p 418.00p 53349
23/01/2020 416.00p 420.40p 414.00p 414.00p 50893
22/01/2020 422.00p 422.00p 418.65p 422.00p 51245
21/01/2020 416.00p 422.00p 416.00p 419.50p 63543
20/01/2020 418.00p 423.00p 415.83p 421.00p 87903
17/01/2020 417.00p 418.00p 411.25p 418.00p 85325
16/01/2020 415.00p 416.00p 408.25p 416.00p 42335
15/01/2020 412.00p 413.00p 407.00p 413.00p 58981
14/01/2020 409.00p 412.00p 406.60p 411.00p 36065
13/01/2020 406.00p 409.00p 402.62p 408.00p 33900
10/01/2020 405.00p 406.20p 405.00p 406.00p 28114
09/01/2020 401.00p 407.00p 401.00p 404.00p 112472
08/01/2020 406.00p 406.00p 400.00p 402.50p 33443
07/01/2020 403.00p 404.00p 401.42p 402.50p 39471
06/01/2020 404.00p 404.32p 402.00p 402.00p 30815
03/01/2020 404.00p 405.00p 402.81p 405.00p 51249
02/01/2020 406.00p 408.37p 404.78p 406.00p 30942
31/12/2019 410.00p 408.60p 406.04p 407.00p 9607
30/12/2019 410.00p 410.00p 406.00p 407.50p 79627
27/12/2019 406.00p 408.00p 404.00p 406.50p 48301
24/12/2019 404.00p 404.00p 402.50p 402.50p 2610
23/12/2019 397.00p 404.00p 397.00p 402.50p 46241
20/12/2019 399.00p 404.00p 397.40p 404.00p 121271
19/12/2019 399.00p 399.00p 396.09p 396.50p 17647
18/12/2019 398.00p 399.00p 394.50p 396.50p 19850
17/12/2019 395.00p 397.00p 394.00p 394.50p 115349
16/12/2019 395.00p 396.00p 391.00p 395.00p 83847
13/12/2019 393.00p 394.00p 390.00p 390.00p 46135
12/12/2019 395.00p 395.00p 391.44p 393.50p 218502
11/12/2019 393.00p 395.97p 391.00p 393.00p 32434
10/12/2019 391.00p 394.27p 391.00p 392.00p 80110
09/12/2019 395.00p 395.00p 393.00p 393.00p 32408
06/12/2019 395.00p 395.00p 390.00p 394.00p 39384
05/12/2019 393.00p 393.00p 390.45p 393.00p 24214
04/12/2019 393.00p 393.00p 390.45p 391.50p 18010
03/12/2019 400.00p 400.00p 391.00p 391.00p 27285
02/12/2019 398.00p 400.00p 395.00p 395.00p 48809
29/11/2019 397.00p 398.00p 395.78p 396.00p 43355
28/11/2019 397.00p 397.00p 394.50p 395.50p 24488
27/11/2019 396.00p 397.00p 394.38p 395.50p 32678
26/11/2019 396.00p 396.00p 393.13p 395.00p 31281
25/11/2019 393.00p 395.56p 392.04p 393.00p 62098
22/11/2019 393.00p 395.45p 391.11p 394.50p 63997
21/11/2019 390.00p 392.67p 388.39p 389.00p 31537
20/11/2019 390.00p 394.00p 389.60p 394.00p 92084
19/11/2019 392.00p 394.00p 390.00p 392.00p 62192
18/11/2019 389.00p 391.35p 389.00p 389.00p 139478
15/11/2019 389.00p 391.00p 387.00p 391.00p 78136
14/11/2019 389.00p 390.37p 388.00p 388.00p 42379
13/11/2019 386.00p 389.00p 383.00p 389.00p 35922
12/11/2019 386.00p 388.00p 385.38p 388.00p 4759
11/11/2019 386.50p 386.58p 385.52p 386.00p 27781
08/11/2019 387.00p 388.60p 386.00p 388.00p 26389
07/11/2019 389.00p 389.00p 386.38p 387.50p 10433
06/11/2019 388.00p 388.00p 384.00p 385.50p 20617
05/11/2019 383.00p 386.15p 383.00p 385.00p 46920
04/11/2019 380.00p 386.00p 380.00p 385.00p 133450
01/11/2019 380.00p 383.80p 376.04p 380.00p 24919
31/10/2019 377.00p 380.00p 375.50p 380.00p 22499
30/10/2019 376.00p 380.00p 376.00p 378.00p 20849
29/10/2019 376.00p 379.50p 375.80p 379.50p 171217
28/10/2019 371.00p 375.50p 371.00p 375.50p 41020
25/10/2019 372.00p 373.50p 372.00p 373.50p 19381
24/10/2019 374.00p 374.99p 372.00p 374.00p 27315
23/10/2019 371.00p 374.02p 371.00p 372.50p 24152
22/10/2019 373.00p 373.18p 368.70p 371.00p 13574
21/10/2019 369.00p 375.70p 369.00p 369.00p 31784
18/10/2019 377.00p 377.70p 372.00p 372.00p 22030
17/10/2019 377.50p 379.50p 377.40p 379.50p 10570
16/10/2019 380.00p 381.75p 377.40p 380.00p 12135
15/10/2019 381.00p 381.50p 378.70p 381.00p 4672
14/10/2019 380.00p 383.00p 376.21p 383.00p 13024
11/10/2019 380.00p 382.10p 376.30p 382.00p 50320
10/10/2019 382.00p 382.00p 377.30p 382.00p 17754
09/10/2019 379.00p 382.10p 377.50p 379.00p 15900
08/10/2019 383.00p 383.00p 377.60p 383.00p 2412
07/10/2019 373.00p 383.00p 368.60p 382.00p 93613
04/10/2019 372.00p 372.00p 368.36p 371.00p 15100
03/10/2019 373.00p 375.00p 368.00p 370.50p 31864
02/10/2019 381.00p 382.50p 373.48p 375.50p 23295
01/10/2019 381.00p 383.85p 380.00p 382.50p 63847
30/09/2019 377.00p 383.00p 376.00p 383.00p 194096
27/09/2019 380.00p 380.00p 377.00p 378.00p 120257
26/09/2019 379.00p 380.47p 378.12p 380.00p 13050
25/09/2019 381.00p 382.00p 379.00p 380.00p 454298
24/09/2019 386.00p 386.00p 383.00p 383.50p 53386
23/09/2019 387.00p 387.00p 383.00p 387.00p 91408
20/09/2019 382.00p 389.00p 381.00p 389.00p 198319
19/09/2019 388.00p 388.00p 381.00p 381.00p 17713
18/09/2019 388.00p 388.00p 381.00p 381.00p 28134
17/09/2019 390.00p 390.00p 381.00p 384.50p 25545
16/09/2019 390.55p 392.50p 390.00p 391.00p 11271
13/09/2019 392.75p 392.75p 390.40p 392.00p 10545
12/09/2019 390.00p 392.50p 390.00p 392.50p 34253
11/09/2019 388.65p 388.65p 387.00p 388.50p 1519
10/09/2019 390.00p 390.00p 387.00p 388.50p 25439
09/09/2019 388.00p 390.00p 386.00p 390.00p 33083
06/09/2019 387.03p 389.20p 387.03p 389.00p 16031
05/09/2019 387.00p 389.25p 387.00p 388.00p 11662
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

*Close Price adjusted for both dividends and splits