BlackRock Greater Europe Investment Trust plc (BRGE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 610.00 | 615.00 | 608.66 | 614.00 | 614.00 | 113,568 |
| May 02, 2024 | 610.00 | 614.12 | 606.52 | 610.00 | 610.00 | 99,883 |
| May 01, 2024 | 612.00 | 614.48 | 609.26 | 613.00 | 613.00 | 93,677 |
| Apr 30, 2024 | 625.00 | 625.00 | 609.00 | 613.00 | 613.00 | 111,590 |
| Apr 29, 2024 | 616.00 | 626.00 | 616.00 | 619.00 | 619.00 | 110,625 |
| Apr 26, 2024 | 614.00 | 623.00 | 612.76 | 620.00 | 620.00 | 82,432 |
| Apr 25, 2024 | 623.00 | 623.00 | 607.33 | 614.00 | 614.00 | 133,662 |
| Apr 24, 2024 | 623.00 | 627.20 | 619.00 | 622.00 | 622.00 | 132,897 |
| Apr 23, 2024 | 622.00 | 624.00 | 619.00 | 621.00 | 621.00 | 80,347 |
| Apr 22, 2024 | 611.00 | 621.84 | 611.00 | 617.00 | 617.00 | 116,967 |
| Apr 19, 2024 | 609.00 | 616.00 | 607.00 | 614.00 | 614.00 | 154,865 |
| Apr 18, 2024 | 630.00 | 630.00 | 610.00 | 611.00 | 611.00 | 81,320 |
| Apr 17, 2024 | 614.00 | 624.00 | 611.40 | 617.00 | 617.00 | 159,898 |
| Apr 16, 2024 | 620.00 | 625.00 | 615.00 | 618.00 | 618.00 | 106,445 |
| Apr 15, 2024 | 632.00 | 639.00 | 624.00 | 626.00 | 626.00 | 106,064 |
| Apr 12, 2024 | 640.00 | 640.00 | 623.00 | 625.00 | 625.00 | 150,938 |
| Apr 11, 2024 | 632.00 | 634.28 | 623.00 | 628.00 | 628.00 | 49,695 |
| Apr 10, 2024 | 630.00 | 635.98 | 624.00 | 632.00 | 632.00 | 140,935 |
| Apr 09, 2024 | 624.00 | 640.00 | 624.00 | 629.00 | 629.00 | 116,447 |
| Apr 08, 2024 | 636.00 | 638.00 | 625.30 | 633.00 | 633.00 | 165,503 |
| Apr 05, 2024 | 625.00 | 634.00 | 624.00 | 633.00 | 633.00 | 106,017 |
| Apr 04, 2024 | 632.00 | 644.00 | 631.08 | 637.00 | 637.00 | 128,007 |
| Apr 03, 2024 | 634.00 | 637.00 | 627.00 | 634.00 | 634.00 | 164,993 |
| Apr 02, 2024 | 630.00 | 643.00 | 630.00 | 633.00 | 633.00 | 150,032 |
| Mar 28, 2024 | 647.00 | 647.00 | 631.00 | 638.00 | 638.00 | 65,428 |
| Mar 27, 2024 | 628.00 | 646.00 | 628.00 | 640.00 | 640.00 | 145,637 |
| Mar 26, 2024 | 644.00 | 644.00 | 630.00 | 638.00 | 638.00 | 129,584 |
| Mar 25, 2024 | 641.00 | 643.00 | 630.00 | 637.00 | 637.00 | 110,763 |
| Mar 22, 2024 | 635.00 | 643.00 | 632.48 | 642.00 | 642.00 | 241,298 |
| Mar 21, 2024 | 639.00 | 642.44 | 627.40 | 642.00 | 642.00 | 193,364 |
| Mar 20, 2024 | 630.00 | 638.00 | 628.35 | 630.00 | 630.00 | 151,126 |
| Mar 19, 2024 | 633.00 | 640.14 | 626.00 | 630.00 | 630.00 | 96,979 |
| Mar 18, 2024 | 649.00 | 649.00 | 633.00 | 635.00 | 635.00 | 167,957 |
| Mar 15, 2024 | 638.00 | 649.00 | 635.00 | 641.00 | 641.00 | 212,925 |
| Mar 14, 2024 | 636.00 | 649.00 | 634.00 | 636.00 | 636.00 | 152,557 |
| Mar 13, 2024 | 650.00 | 650.00 | 634.96 | 636.00 | 636.00 | 315,621 |
| Mar 12, 2024 | 646.00 | 648.22 | 637.00 | 637.00 | 637.00 | 211,077 |
| Mar 11, 2024 | 653.00 | 653.00 | 635.00 | 640.00 | 640.00 | 71,952 |
| Mar 08, 2024 | 650.00 | 652.34 | 641.00 | 645.00 | 645.00 | 107,844 |
| Mar 07, 2024 | 643.00 | 651.00 | 633.00 | 650.00 | 650.00 | 241,931 |
| Mar 06, 2024 | 636.00 | 643.00 | 632.80 | 639.00 | 639.00 | 131,398 |
| Mar 05, 2024 | 638.00 | 644.00 | 634.78 | 640.00 | 640.00 | 110,638 |
| Mar 04, 2024 | 639.00 | 643.00 | 630.00 | 643.00 | 643.00 | 153,399 |
| Mar 01, 2024 | 629.00 | 639.00 | 624.00 | 639.00 | 639.00 | 188,804 |
| Feb 29, 2024 | 616.00 | 631.00 | 616.00 | 629.00 | 629.00 | 169,902 |
| Feb 28, 2024 | 621.00 | 629.86 | 619.00 | 623.00 | 623.00 | 128,944 |
| Feb 27, 2024 | 629.00 | 630.00 | 619.41 | 630.00 | 630.00 | 69,583 |
| Feb 26, 2024 | 624.00 | 629.14 | 622.08 | 629.00 | 629.00 | 58,953 |
| Feb 23, 2024 | 624.00 | 628.00 | 618.00 | 625.00 | 625.00 | 110,128 |
| Feb 22, 2024 | 620.00 | 626.00 | 617.84 | 624.00 | 624.00 | 151,811 |
| Feb 21, 2024 | 610.00 | 618.01 | 609.00 | 613.00 | 613.00 | 67,529 |
| Feb 20, 2024 | 617.00 | 620.00 | 611.52 | 616.00 | 616.00 | 121,312 |
| Feb 19, 2024 | 609.00 | 617.00 | 605.00 | 617.00 | 617.00 | 113,795 |
| Feb 16, 2024 | 613.00 | 617.00 | 607.00 | 617.00 | 617.00 | 98,718 |
| Feb 15, 2024 | 600.00 | 609.00 | 597.00 | 609.00 | 609.00 | 114,283 |
| Feb 14, 2024 | 594.00 | 600.00 | 586.33 | 600.00 | 600.00 | 121,118 |
| Feb 13, 2024 | 586.00 | 593.76 | 586.00 | 593.00 | 593.00 | 165,980 |
| Feb 12, 2024 | 590.00 | 596.00 | 587.03 | 593.00 | 593.00 | 108,430 |
| Feb 09, 2024 | 585.00 | 591.00 | 577.00 | 591.00 | 591.00 | 84,787 |
| Feb 08, 2024 | 568.00 | 585.00 | 568.00 | 581.00 | 581.00 | 123,278 |
| Feb 07, 2024 | 577.00 | 584.00 | 570.00 | 577.00 | 577.00 | 58,999 |
| Feb 06, 2024 | 579.00 | 580.00 | 571.00 | 578.00 | 578.00 | 78,613 |
| Feb 05, 2024 | 574.00 | 579.00 | 563.00 | 575.00 | 575.00 | 86,122 |
| Feb 02, 2024 | 575.00 | 575.00 | 564.98 | 573.00 | 573.00 | 89,949 |
| Feb 01, 2024 | 559.00 | 571.00 | 558.00 | 569.00 | 569.00 | 116,939 |
| Jan 31, 2024 | 563.00 | 569.00 | 558.00 | 569.00 | 569.00 | 87,071 |
| Jan 30, 2024 | 556.00 | 567.00 | 556.00 | 566.00 | 566.00 | 122,520 |
| Jan 29, 2024 | 559.00 | 563.00 | 556.00 | 562.00 | 562.00 | 84,926 |
| Jan 26, 2024 | 554.00 | 562.00 | 550.00 | 560.00 | 560.00 | 89,162 |
| Jan 25, 2024 | 548.00 | 555.00 | 548.00 | 552.00 | 552.00 | 59,070 |
| Jan 24, 2024 | 550.00 | 553.00 | 545.00 | 553.00 | 553.00 | 76,308 |
| Jan 23, 2024 | 545.00 | 549.64 | 544.00 | 544.00 | 544.00 | 98,870 |
| Jan 22, 2024 | 546.00 | 549.22 | 542.00 | 547.00 | 547.00 | 118,327 |
| Jan 19, 2024 | 544.00 | 548.00 | 540.00 | 540.00 | 540.00 | 56,680 |
| Jan 18, 2024 | 542.00 | 546.00 | 529.00 | 541.00 | 541.00 | 110,643 |
| Jan 17, 2024 | 531.00 | 542.00 | 527.00 | 534.00 | 534.00 | 84,602 |
| Jan 16, 2024 | 541.00 | 549.00 | 540.00 | 542.00 | 542.00 | 92,148 |
| Jan 15, 2024 | 546.21 | 552.00 | 542.05 | 549.00 | 549.00 | 94,805 |
| Jan 12, 2024 | 546.00 | 550.80 | 544.57 | 549.00 | 549.00 | 76,012 |
| Jan 11, 2024 | 549.00 | 553.00 | 541.00 | 546.00 | 546.00 | 156,571 |
| Jan 10, 2024 | 541.00 | 549.00 | 541.00 | 549.00 | 549.00 | 66,546 |
| Jan 09, 2024 | 548.00 | 548.00 | 537.00 | 545.00 | 545.00 | 31,680 |
| Jan 08, 2024 | 536.00 | 547.00 | 536.00 | 543.00 | 543.00 | 66,192 |
| Jan 05, 2024 | 546.00 | 547.00 | 540.00 | 540.00 | 540.00 | 59,866 |
| Jan 04, 2024 | 553.00 | 554.00 | 543.30 | 551.00 | 551.00 | 41,826 |
| Jan 03, 2024 | 556.00 | 569.00 | 547.58 | 549.00 | 549.00 | 135,790 |
| Jan 02, 2024 | 555.00 | 568.00 | 555.00 | 558.00 | 558.00 | 98,330 |
| Dec 29, 2023 | 560.00 | 566.19 | 553.00 | 566.00 | 566.00 | 21,295 |
| Dec 28, 2023 | 554.00 | 564.00 | 552.00 | 563.00 | 563.00 | 61,012 |
| Dec 27, 2023 | 564.00 | 565.00 | 555.00 | 563.00 | 563.00 | 39,090 |
| Dec 22, 2023 | 560.00 | 564.00 | 556.00 | 562.00 | 562.00 | 81,900 |
| Dec 21, 2023 | 561.00 | 562.00 | 551.00 | 559.00 | 559.00 | 74,811 |
| Dec 20, 2023 | 559.00 | 562.00 | 552.00 | 561.00 | 561.00 | 157,422 |
| Dec 19, 2023 | 553.00 | 559.00 | 549.37 | 557.00 | 557.00 | 138,935 |
| Dec 18, 2023 | 553.00 | 556.00 | 547.86 | 556.00 | 556.00 | 61,405 |
| Dec 15, 2023 | 548.00 | 555.17 | 545.50 | 549.00 | 549.00 | 194,094 |
| Dec 14, 2023 | 547.00 | 553.00 | 542.00 | 551.00 | 551.00 | 159,276 |
| Dec 13, 2023 | 539.00 | 543.00 | 532.00 | 539.00 | 539.00 | 184,626 |
| Dec 12, 2023 | 537.00 | 540.00 | 527.00 | 540.00 | 540.00 | 151,096 |
| Dec 11, 2023 | 533.00 | 538.00 | 529.41 | 536.00 | 536.00 | 150,211 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.