1. Share Prices

  2. Blackrock Greater Europe Investment Trust PLC (BRGE)

623.00p+3.00 (+0.48%)31 May 2024, 16:35
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
May 31, 2024618.00p626.00p618.00p623.00p86,226
May 30, 2024623.00p623.07p616.00p620.00p166,225
May 29, 2024624.00p629.11p617.00p620.00p151,429
May 28, 2024630.00p630.00p621.76p626.00p173,962
May 24, 2024623.00p630.00p620.00p630.00p105,486
May 23, 2024624.00p631.00p617.00p617.00p264,142
May 22, 2024626.00p630.00p625.00p629.00p104,710
May 21, 2024633.00p633.00p626.00p627.00p294,717
May 20, 2024631.00p635.50p630.00p630.00p143,861
May 17, 2024639.00p639.00p630.00p630.00p103,506
May 16, 2024634.00p640.00p634.00p640.00p150,703
May 15, 2024632.00p640.00p632.00p639.00p205,958
May 14, 2024628.00p634.00p628.00p632.00p107,608
May 13, 2024632.00p638.00p627.67p631.00p173,685
May 10, 20246.75p7.50p6.60p7.25p133,097
May 9, 20246.50p7.00p6.60p6.75p301,258
May 8, 20246.50p6.64p6.00p6.50p10,247
May 7, 20246.50p6.64p6.10p6.50p77,941
May 3, 20246.50p7.00p6.13p6.50p55,387
May 2, 20246.50p6.25p6.25p6.50p8,459
May 1, 20246.50p6.45p6.00p6.50p112,320
Apr 30, 2024625.00p625.00p609.00p613.00p111,590
Apr 29, 2024616.00p626.00p616.00p619.00p110,625
Apr 26, 2024614.00p623.00p612.76p620.00p82,432
Apr 25, 2024623.00p623.00p607.33p614.00p133,662
Apr 24, 2024623.00p627.20p619.00p622.00p132,897
Apr 23, 2024622.00p624.00p619.00p621.00p80,347
Apr 22, 2024611.00p621.84p611.00p617.00p116,967
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, 20247.00p7.32p6.39p6.35p354,663
Mar 27, 20247.35p7.26p6.67p7.00p49,270
Mar 26, 20247.35p7.32p7.00p7.35p47,034
Mar 25, 20247.35p7.39p7.00p7.35p79,424
Mar 22, 20247.35p7.08p7.00p7.35p5,386
Mar 21, 20247.35p7.08p7.08p7.35p11,900
Mar 19, 20247.35p7.08p7.08p7.35p36,141
Mar 18, 20247.35p7.08p7.08p7.35p215
12345
Showing 1 to 50 of 250

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.