1. Share Prices

  2. Blackrock Greater Europe Investment Trust PLC (BRGE)

614.00p+3.00 (+0.49%)19 Apr 2024, 17:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Greater Europe Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024609.00p616.00p607.00p614.00p154,865
Apr 18, 2024630.00p630.00p610.00p611.00p81,320
Apr 17, 2024614.00p624.00p611.40p617.00p159,898
Apr 16, 2024620.00p625.00p615.00p618.00p106,445
Apr 15, 2024632.00p639.00p624.00p626.00p106,064
Apr 12, 2024640.00p640.00p623.00p625.00p150,938
Apr 11, 2024632.00p634.28p623.00p628.00p49,695
Apr 10, 2024630.00p635.98p624.00p632.00p140,935
Apr 9, 2024624.00p640.00p624.00p629.00p116,447
Apr 8, 2024636.00p638.00p625.30p633.00p165,503
Apr 5, 2024625.00p634.00p624.00p633.00p106,017
Apr 4, 2024632.00p644.00p631.08p637.00p128,007
Apr 3, 2024634.00p637.00p627.00p634.00p164,993
Apr 2, 2024630.00p643.00p630.00p633.00p150,032
Mar 28, 2024647.00p647.00p631.00p638.00p65,428
Mar 27, 2024628.00p646.00p628.00p640.00p145,637
Mar 26, 2024644.00p644.00p630.00p638.00p129,584
Mar 25, 2024641.00p643.00p630.00p637.00p110,763
Mar 22, 2024635.00p643.00p632.48p642.00p241,298
Mar 21, 2024639.00p642.44p627.40p642.00p193,364
Mar 20, 2024630.00p638.00p628.35p630.00p151,126
Mar 19, 2024633.00p640.14p626.00p630.00p96,979
Mar 18, 2024649.00p649.00p633.00p635.00p167,957
Mar 15, 2024638.00p649.00p635.00p641.00p212,925
Mar 14, 2024636.00p649.00p634.00p636.00p152,557
Mar 13, 2024650.00p650.00p634.96p636.00p315,621
Mar 12, 2024646.00p648.22p637.00p637.00p211,077
Mar 11, 2024653.00p653.00p635.00p640.00p71,952
Mar 8, 2024650.00p652.34p641.00p645.00p107,844
Mar 7, 2024643.00p651.00p633.00p650.00p241,931
Mar 6, 2024636.00p643.00p632.80p639.00p131,398
Mar 5, 2024638.00p644.00p634.78p640.00p110,638
Mar 4, 2024639.00p643.00p630.00p643.00p153,399
Mar 1, 2024629.00p639.00p624.00p639.00p188,804
Feb 29, 2024616.00p631.00p616.00p629.00p169,902
Feb 28, 2024621.00p629.86p619.00p623.00p128,944
Feb 27, 2024629.00p630.00p619.41p630.00p69,583
Feb 26, 2024624.00p629.14p622.08p629.00p58,953
Feb 23, 2024624.00p628.00p618.00p625.00p110,128
Feb 22, 2024620.00p626.00p617.84p624.00p151,811
Feb 21, 2024610.00p618.01p609.00p613.00p67,529
Feb 20, 2024617.00p620.00p611.52p616.00p121,312
Feb 19, 2024609.00p617.00p605.00p617.00p113,795
Feb 16, 2024613.00p617.00p607.00p617.00p98,718
Feb 15, 2024600.00p609.00p597.00p609.00p114,283
Feb 14, 2024594.00p600.00p586.33p600.00p121,118
Feb 13, 2024586.00p593.76p586.00p593.00p165,980
Feb 12, 2024590.00p596.00p587.03p593.00p108,430
Feb 9, 2024585.00p591.00p577.00p591.00p84,787
Feb 8, 2024568.00p585.00p568.00p581.00p123,278
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.