UK markets open in 6 hours 39 minutes

BlackRock Greater Europe Investment Trust plc (BRGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
480.00-0.50 (-0.10%)
At close: 04:35PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022483.00485.00475.00480.00480.00131,834
11 Aug 2022478.50480.50471.60480.50480.5044,137
10 Aug 2022462.00473.00459.85472.00472.0075,026
09 Aug 2022470.50475.70465.50471.00471.00142,107
08 Aug 2022465.00479.00465.00471.50471.5069,374
05 Aug 2022473.00476.00468.00471.50471.50178,979
04 Aug 2022473.50474.50457.00472.00472.00101,989
03 Aug 2022455.50470.00455.50462.00462.0066,332
02 Aug 2022469.50471.70461.73467.00467.0022,006
01 Aug 2022466.50473.50466.44467.00467.00119,889
29 Jul 2022463.50473.50454.23468.00468.00230,106
28 Jul 2022448.00461.00448.00461.00461.0049,651
27 Jul 2022450.50460.50448.00449.00449.0070,617
26 Jul 2022450.50456.50450.50454.50454.5066,306
25 Jul 2022450.00458.50450.00453.00453.0050,276
22 Jul 2022451.00467.00451.00456.00456.0056,336
21 Jul 2022449.00457.00443.15452.50452.5099,903
20 Jul 2022445.00447.00440.54446.00446.00152,187
19 Jul 2022430.00446.00429.16440.00440.0042,816
18 Jul 2022436.50438.00427.50435.00435.0065,053
15 Jul 2022423.00430.40418.08428.50428.5032,640
14 Jul 2022422.00430.00418.50418.50418.5054,696
13 Jul 2022426.00436.00421.00424.00424.0047,106
12 Jul 2022430.00435.63421.49431.00431.00123,221
11 Jul 2022424.00432.00421.00432.00432.0079,029
08 Jul 2022427.50434.72425.00430.00430.0099,517
07 Jul 2022433.50433.77423.76431.00431.0065,418
06 Jul 2022426.50431.75419.77430.50430.5088,743
05 Jul 2022426.50430.84418.00418.00418.0073,521
04 Jul 2022426.00430.00423.37430.00430.0027,324
01 Jul 2022429.00431.50419.31426.00426.0046,872
30 Jun 2022430.50431.00416.00428.50428.5082,231
29 Jun 2022431.00435.62424.04435.50435.5071,454
28 Jun 2022440.00442.21432.34438.50438.5078,634
27 Jun 2022432.00439.00424.00439.00439.0040,552
24 Jun 2022410.00436.00410.00434.00434.00124,791
23 Jun 2022419.50424.00413.67423.00423.0068,791
22 Jun 2022415.50422.00410.50420.00420.0054,950
21 Jun 2022430.00433.50417.58418.50418.5073,921
20 Jun 2022417.00422.73410.10422.00422.0068,089
17 Jun 2022421.00426.50410.76419.00419.00135,145
16 Jun 2022430.50430.50411.24415.50415.5070,958
15 Jun 2022427.00434.00420.92430.00430.00169,891
14 Jun 2022431.50442.70421.00426.00426.00214,760
13 Jun 2022430.50440.00425.50437.50437.50106,263
10 Jun 2022450.50462.00438.50440.00440.0074,076
09 Jun 2022462.50471.07452.00453.00453.00116,281
08 Jun 2022464.00472.40460.50464.00464.0081,312
07 Jun 2022460.00475.00460.00463.50463.5054,722
06 Jun 2022474.50475.00462.50467.50467.5073,964
01 Jun 2022467.00469.45461.00465.00465.0047,646
31 May 2022455.50469.00455.50463.00463.0075,740
30 May 2022463.50469.00451.80466.00466.0077,322
27 May 2022454.00460.00443.18460.00460.0070,310
26 May 2022450.50450.50439.28450.00450.0060,944
25 May 2022451.00452.00442.70446.50446.5087,895
24 May 2022437.50451.22432.50451.00451.00255,420
23 May 2022445.00452.23443.39446.50446.5059,913
20 May 2022442.00449.50435.50442.00442.0063,747
19 May 2022443.50443.50434.00436.00436.00160,528
19 May 20221.75 Dividend
18 May 2022445.00450.00437.50450.00448.25289,884
17 May 2022454.00454.00436.98448.00446.26142,858
16 May 2022438.00446.77433.00446.50444.7675,337
13 May 2022445.00451.50438.62443.00441.2891,626
12 May 2022450.00450.00429.50445.50443.77117,533
11 May 2022445.50453.00436.15450.50448.75150,056
10 May 2022435.50454.50435.50449.00447.2592,627
09 May 2022459.00466.98436.00446.00444.27112,048
06 May 2022475.50478.08460.70465.50463.69152,327
05 May 2022500.00500.00477.00481.00479.1383,553
04 May 2022495.50502.75481.00482.00480.13127,100
03 May 2022518.00518.00492.04496.00494.07202,211
29 Apr 2022517.00518.70505.00505.00503.0468,593
28 Apr 2022515.00516.40501.00503.00501.0481,857
27 Apr 2022503.00508.50499.00499.00497.0644,354
26 Apr 2022525.00528.00503.00503.00501.0466,160
25 Apr 2022524.00524.00505.00514.00512.00119,798
22 Apr 2022529.00532.00524.00524.00521.9665,674
21 Apr 2022538.00541.48527.00534.00531.9292,455
20 Apr 2022522.00535.00521.00531.00528.9339,414
19 Apr 2022525.00534.00519.00525.00522.9683,899
14 Apr 2022534.00534.37528.00530.00527.9463,920
13 Apr 2022529.00532.00523.30532.00529.9371,319
12 Apr 2022530.00534.00525.00532.00529.93165,261
11 Apr 2022535.00535.24527.00534.00531.9296,697
08 Apr 2022543.00544.04534.00534.00531.9283,272
07 Apr 2022534.00541.00532.47538.00535.9169,544
06 Apr 2022551.00552.00531.50537.00534.91205,533
05 Apr 2022553.00554.00549.00554.00551.85370,966
04 Apr 2022568.00568.00551.00552.00549.85187,535
01 Apr 2022562.00565.55557.00557.00554.83136,261
31 Mar 2022568.00568.00556.00556.00553.8473,774
30 Mar 2022564.00568.00560.00562.00559.81140,375
29 Mar 2022540.00566.00540.00564.00561.81151,356
28 Mar 2022536.00546.50533.06542.00539.89151,490
25 Mar 2022536.00544.00532.00534.00531.92229,432
24 Mar 2022526.00542.00526.00530.00527.94151,105
23 Mar 2022536.00542.50530.00538.00535.91146,322
22 Mar 2022534.00542.00530.00536.00533.92132,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...