UK markets closed

BlackRock Greater Europe Investment Trust plc (BRGE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
696.00-12.00 (-1.69%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021710.00710.00694.00696.00696.00112,104
23 Sept 2021700.00712.00698.00708.00708.00268,058
22 Sept 2021690.00700.00690.00700.00700.00144,273
21 Sept 2021686.00692.00682.00692.00692.00132,679
20 Sept 2021688.00692.00674.00684.00684.00213,583
17 Sept 2021694.00700.00690.00692.00692.00462,075
16 Sept 2021692.00696.00690.00696.00696.00164,556
15 Sept 2021694.00696.00686.00686.00686.0099,465
14 Sept 2021696.00696.00688.73694.00694.00143,622
13 Sept 2021697.02698.00692.00698.00698.00219,547
10 Sept 2021698.00700.00692.00696.00696.00159,718
09 Sept 2021698.00704.00692.00692.00692.00393,575
08 Sept 2021700.00705.80696.00702.00702.00168,135
07 Sept 2021706.00708.00702.00702.00702.00186,981
06 Sept 2021698.00706.00695.38702.00702.00207,803
03 Sept 2021704.00706.00692.00692.00692.00254,887
02 Sept 2021696.00708.00696.00698.00698.00135,291
01 Sept 2021698.00700.00691.98696.00696.00273,835
31 Aug 2021686.00698.00686.00692.00692.00608,195
27 Aug 2021690.00690.00685.98688.00688.00111,502
26 Aug 2021682.00688.00681.66686.00686.00350,958
25 Aug 2021688.00690.00684.00690.00690.00502,909
24 Aug 2021682.00688.00682.00682.00682.00287,740
23 Aug 2021686.00686.00681.65686.00686.00306,333
20 Aug 2021672.00680.00670.00678.00678.00162,863
19 Aug 2021680.00680.00666.00668.00668.00226,668
18 Aug 2021678.00680.00674.44676.00676.00165,831
17 Aug 2021674.00680.00674.00676.00676.0091,702
16 Aug 2021672.00678.00672.00673.00673.00172,562
13 Aug 2021678.00682.00674.00678.00678.00146,720
12 Aug 2021678.00678.00670.00676.00676.00190,885
11 Aug 2021676.00680.00672.00672.00672.00254,572
10 Aug 2021672.00678.20672.00675.00675.00218,251
09 Aug 2021680.00680.00672.00676.00676.00191,725
06 Aug 2021680.00684.00672.00676.00676.00239,741
05 Aug 2021678.00684.00672.66682.00682.00294,877
04 Aug 2021674.00678.00670.40676.00676.00165,149
03 Aug 2021670.00674.00668.00674.00674.00295,251
02 Aug 2021666.00672.00665.68670.00670.00200,113
30 Jul 2021660.00666.00658.40664.00664.00243,386
29 Jul 2021662.00664.00656.00664.00664.00108,175
28 Jul 2021656.00666.00654.40658.00658.00267,031
27 Jul 2021668.00668.00656.00656.00656.00193,251
26 Jul 2021664.00666.00658.00664.00664.00377,961
23 Jul 2021656.00665.96650.00665.00665.00161,629
22 Jul 2021658.00658.00650.42658.00658.00126,017
21 Jul 2021646.00656.00640.72650.00650.00212,020
20 Jul 2021638.00644.00634.40640.00640.00322,705
19 Jul 2021642.00644.96628.00633.00633.00273,086
16 Jul 2021646.00646.90642.00642.00642.00289,647
15 Jul 2021650.00652.00640.00640.00640.00153,906
14 Jul 2021654.00654.00644.00648.00648.00217,203
13 Jul 2021650.00654.00645.00650.00650.00252,428
12 Jul 2021644.00650.00636.00640.00640.00334,428
09 Jul 2021636.00648.00636.00646.00646.00514,567
08 Jul 2021648.00648.00636.00638.00638.00203,877
07 Jul 2021642.00660.00641.60646.00646.00256,980
06 Jul 2021642.00644.00638.00642.00642.00184,708
05 Jul 2021640.00640.39636.00638.00638.00226,512
02 Jul 2021640.00642.00636.00639.00639.00118,636
01 Jul 2021642.00642.00632.00638.00638.00223,655
30 Jun 2021640.00642.00632.00634.00634.00247,608
29 Jun 2021640.00641.00634.66640.00640.00164,931
28 Jun 2021638.00638.00632.96638.00638.00199,118
25 Jun 2021636.00638.00630.00634.00634.00284,841
24 Jun 2021626.00636.00624.40632.00632.00155,498
23 Jun 2021626.00626.00620.32626.00626.00152,848
22 Jun 2021626.00626.00622.48626.00626.00224,637
21 Jun 2021620.00626.00614.30626.00626.00188,872
18 Jun 2021628.00630.00610.00610.00610.00223,457
17 Jun 2021630.00630.00620.00625.00625.00293,776
16 Jun 2021632.00632.00625.36628.00628.00221,592
15 Jun 2021632.00632.00625.38632.00632.00201,067
14 Jun 2021630.00632.00623.32624.00624.00158,700
11 Jun 2021626.00628.19620.00620.00620.00174,622
10 Jun 2021624.00630.00620.40628.00628.00322,746
09 Jun 2021620.00624.00618.00624.00624.00237,824
08 Jun 2021616.00622.00613.85622.00622.00125,047
07 Jun 2021614.00616.00608.99616.00616.0096,584
04 Jun 2021614.00614.00605.20606.00606.00207,883
03 Jun 2021610.00614.25604.20610.00610.00170,217
02 Jun 2021612.00614.00609.04614.00614.00250,546
01 Jun 2021610.00614.00604.00610.00610.00289,239
28 May 2021604.00610.00602.00608.00608.00188,209
27 May 2021612.00612.00602.00602.00602.00200,273
26 May 2021606.00606.00602.00605.00605.00233,810
25 May 2021600.00606.00597.01602.00602.00126,334
24 May 2021590.00600.00589.40594.00594.00205,880
21 May 2021586.00590.00580.73589.00589.0097,915
20 May 2021584.00584.00576.00582.00582.00197,623
19 May 2021580.00581.70574.00574.00574.00137,922
18 May 2021582.00586.00580.00582.00582.00181,642
17 May 2021572.00580.27572.00577.00577.0057,717
14 May 2021574.00578.00570.00570.00570.00216,290
13 May 2021574.00574.00564.00570.00570.00120,627
12 May 2021572.00576.04567.52572.00572.00181,246
11 May 2021586.00586.00566.00566.00566.00170,157
10 May 2021592.00595.00586.00588.00588.00339,238
07 May 2021590.00594.00587.01592.00592.00107,206
06 May 2021590.00590.00584.00587.00587.0060,602
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...