- Share Prices
Blackrock Greater Europe Investment Trust PLC (BRGE)
641.28p+1.28 (+0.20%)28 Mar 2024, 08:55
Blackrock Greater Europe Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 628.00p | 646.00p | 628.00p | 640.00p | 145,637 |
Mar 26, 2024 | 644.00p | 644.00p | 630.00p | 638.00p | 129,584 |
Mar 25, 2024 | 641.00p | 643.00p | 630.00p | 637.00p | 110,763 |
Mar 22, 2024 | 635.00p | 643.00p | 632.48p | 642.00p | 241,298 |
Mar 21, 2024 | 639.00p | 642.44p | 627.40p | 642.00p | 193,364 |
Mar 20, 2024 | 630.00p | 638.00p | 628.35p | 630.00p | 151,126 |
Mar 19, 2024 | 633.00p | 640.14p | 626.00p | 630.00p | 96,979 |
Mar 18, 2024 | 649.00p | 649.00p | 633.00p | 635.00p | 167,957 |
Mar 15, 2024 | 638.00p | 649.00p | 635.00p | 641.00p | 212,925 |
Mar 14, 2024 | 636.00p | 649.00p | 634.00p | 636.00p | 152,557 |
Mar 13, 2024 | 650.00p | 650.00p | 634.96p | 636.00p | 315,621 |
Mar 12, 2024 | 646.00p | 648.22p | 637.00p | 637.00p | 211,077 |
Mar 11, 2024 | 653.00p | 653.00p | 635.00p | 640.00p | 71,952 |
Mar 8, 2024 | 650.00p | 652.34p | 641.00p | 645.00p | 107,844 |
Mar 7, 2024 | 643.00p | 651.00p | 633.00p | 650.00p | 241,931 |
Mar 6, 2024 | 636.00p | 643.00p | 632.80p | 639.00p | 131,398 |
Mar 5, 2024 | 638.00p | 644.00p | 634.78p | 640.00p | 110,638 |
Mar 4, 2024 | 639.00p | 643.00p | 630.00p | 643.00p | 153,399 |
Mar 1, 2024 | 629.00p | 639.00p | 624.00p | 639.00p | 188,804 |
Feb 29, 2024 | 616.00p | 631.00p | 616.00p | 629.00p | 169,902 |
Feb 28, 2024 | 621.00p | 629.86p | 619.00p | 623.00p | 128,944 |
Feb 27, 2024 | 629.00p | 630.00p | 619.41p | 630.00p | 69,583 |
Feb 26, 2024 | 624.00p | 629.14p | 622.08p | 629.00p | 58,953 |
Feb 23, 2024 | 624.00p | 628.00p | 618.00p | 625.00p | 110,128 |
Feb 22, 2024 | 620.00p | 626.00p | 617.84p | 624.00p | 151,811 |
Feb 21, 2024 | 610.00p | 618.01p | 609.00p | 613.00p | 67,529 |
Feb 20, 2024 | 617.00p | 620.00p | 611.52p | 616.00p | 121,312 |
Feb 19, 2024 | 609.00p | 617.00p | 605.00p | 617.00p | 113,795 |
Feb 16, 2024 | 613.00p | 617.00p | 607.00p | 617.00p | 98,718 |
Feb 15, 2024 | 600.00p | 609.00p | 597.00p | 609.00p | 114,283 |
Feb 14, 2024 | 594.00p | 600.00p | 586.33p | 600.00p | 121,118 |
Feb 13, 2024 | 586.00p | 593.76p | 586.00p | 593.00p | 165,980 |
Feb 12, 2024 | 590.00p | 596.00p | 587.03p | 593.00p | 108,430 |
Feb 9, 2024 | 585.00p | 591.00p | 577.00p | 591.00p | 84,787 |
Feb 8, 2024 | 568.00p | 585.00p | 568.00p | 581.00p | 123,278 |
Feb 7, 2024 | 577.00p | 584.00p | 570.00p | 577.00p | 58,999 |
Feb 6, 2024 | 579.00p | 580.00p | 571.00p | 578.00p | 78,613 |
Feb 5, 2024 | 574.00p | 579.00p | 563.00p | 575.00p | 86,122 |
Feb 2, 2024 | 575.00p | 575.00p | 564.99p | 573.00p | 89,949 |
Feb 1, 2024 | 559.00p | 571.00p | 558.00p | 569.00p | 116,939 |
Jan 31, 2024 | 563.00p | 569.00p | 558.00p | 569.00p | 87,071 |
Jan 30, 2024 | 556.00p | 567.00p | 556.00p | 566.00p | 122,520 |
Jan 29, 2024 | 559.00p | 563.00p | 556.00p | 562.00p | 84,926 |
Jan 26, 2024 | 554.00p | 562.00p | 550.00p | 560.00p | 89,162 |
Jan 25, 2024 | 548.00p | 555.00p | 548.00p | 552.00p | 59,070 |
Jan 24, 2024 | 550.00p | 553.00p | 545.00p | 553.00p | 76,308 |
Jan 23, 2024 | 545.00p | 549.64p | 544.00p | 544.00p | 98,870 |
Jan 22, 2024 | 546.00p | 549.22p | 542.00p | 547.00p | 118,327 |
Jan 19, 2024 | 544.00p | 548.00p | 540.00p | 540.00p | 56,680 |
Jan 18, 2024 | 542.00p | 546.00p | 529.00p | 541.00p | 110,643 |