617.00p+1.00 (+0.16%)18 Feb 2025, 18:40
Blackrock Greater Europe Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | 613.00p | 617.00p | 612.13p | 617.00p | 89,956 |
Feb 17, 2025 | 615.00p | 616.00p | 613.00p | 616.00p | 76,379 |
Feb 14, 2025 | 612.00p | 616.00p | 609.00p | 613.00p | 95,980 |
Feb 13, 2025 | 611.00p | 614.00p | 605.00p | 609.00p | 246,937 |
Feb 12, 2025 | 610.00p | 611.00p | 605.00p | 609.00p | 120,745 |
Feb 11, 2025 | 607.00p | 611.00p | 607.00p | 611.00p | 101,410 |
Feb 10, 2025 | 605.04p | 607.00p | 602.00p | 605.00p | 105,403 |
Feb 7, 2025 | 605.00p | 609.00p | 602.00p | 605.00p | 227,844 |
Feb 6, 2025 | 600.00p | 611.00p | 595.00p | 611.00p | 118,329 |
Feb 5, 2025 | 587.00p | 597.00p | 587.00p | 595.00p | 113,814 |
Feb 4, 2025 | 584.00p | 593.00p | 583.00p | 591.00p | 129,539 |
Feb 3, 2025 | 590.00p | 591.00p | 581.00p | 586.00p | 176,176 |
Jan 31, 2025 | 593.00p | 601.00p | 593.00p | 601.00p | 161,068 |
Jan 30, 2025 | 589.00p | 597.00p | 589.00p | 597.00p | 100,578 |
Jan 29, 2025 | 591.00p | 594.85p | 589.00p | 590.00p | 83,822 |
Jan 28, 2025 | 587.00p | 592.00p | 584.93p | 587.00p | 113,685 |
Jan 27, 2025 | 598.00p | 599.00p | 580.70p | 591.00p | 174,807 |
Jan 24, 2025 | 599.00p | 605.00p | 596.00p | 602.00p | 148,355 |
Jan 23, 2025 | 594.00p | 598.00p | 592.00p | 595.00p | 154,665 |
Jan 22, 2025 | 590.00p | 599.00p | 587.75p | 597.00p | 140,237 |
Jan 21, 2025 | 582.00p | 589.10p | 580.00p | 588.00p | 135,712 |
Jan 20, 2025 | 584.00p | 585.00p | 579.00p | 585.00p | 140,136 |
Jan 17, 2025 | 578.00p | 584.49p | 578.00p | 583.00p | 187,958 |
Jan 16, 2025 | 569.00p | 581.00p | 567.76p | 581.00p | 187,394 |
Jan 15, 2025 | 563.00p | 568.00p | 557.00p | 568.00p | 248,540 |
Jan 14, 2025 | 561.00p | 564.00p | 555.68p | 559.00p | 162,749 |
Jan 13, 2025 | 559.00p | 561.20p | 553.70p | 555.00p | 221,009 |
Jan 10, 2025 | 565.00p | 565.51p | 559.00p | 559.00p | 166,912 |
Jan 9, 2025 | 554.00p | 565.00p | 554.00p | 561.00p | 248,254 |
Jan 8, 2025 | 557.00p | 560.00p | 553.30p | 554.00p | 283,228 |
Jan 7, 2025 | 557.00p | 560.00p | 552.00p | 554.00p | 109,870 |
Jan 6, 2025 | 551.00p | 558.00p | 545.00p | 554.00p | 127,469 |
Jan 3, 2025 | 547.00p | 550.00p | 545.00p | 545.00p | 55,175 |
Jan 2, 2025 | 545.00p | 549.40p | 541.00p | 547.00p | 77,320 |
Dec 31, 2024 | 541.00p | 546.95p | 540.47p | 545.00p | 37,797 |
Dec 30, 2024 | 548.00p | 548.00p | 540.99p | 541.00p | 84,380 |
Dec 27, 2024 | 541.00p | 547.00p | 540.00p | 546.00p | 76,029 |
Dec 24, 2024 | 540.00p | 545.84p | 537.00p | 544.00p | 74,898 |
Dec 23, 2024 | 541.00p | 542.34p | 534.71p | 541.00p | 91,212 |
Dec 20, 2024 | 546.00p | 546.00p | 531.00p | 542.00p | 332,628 |
Dec 19, 2024 | 555.00p | 555.00p | 542.00p | 546.00p | 418,325 |
Dec 18, 2024 | 557.00p | 558.50p | 555.00p | 556.00p | 116,337 |
Dec 17, 2024 | 554.00p | 560.00p | 553.00p | 556.00p | 105,114 |
Dec 16, 2024 | 561.00p | 562.00p | 557.00p | 558.00p | 86,566 |
Dec 13, 2024 | 561.00p | 566.00p | 559.00p | 562.00p | 158,740 |
Dec 12, 2024 | 560.00p | 565.00p | 560.00p | 564.00p | 215,319 |
Dec 11, 2024 | 560.00p | 565.00p | 558.00p | 562.00p | 46,927 |
Dec 10, 2024 | 562.00p | 563.00p | 559.00p | 562.00p | 195,582 |
Dec 9, 2024 | 561.00p | 567.00p | 560.00p | 563.00p | 115,802 |
Dec 6, 2024 | 563.00p | 564.00p | 557.04p | 564.00p | 104,737 |
Most Read
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.10 | 12.44 |
Dowlais Group PLC | 72.55 | 5.91 |
Future PLC | 1,006.00 | 3.87 |
Chemring Group PLC | 360.50 | 3.74 |
Hochschild Mining PLC | 191.80 | 3.23 |
North Atlantic Smaller Companies Investment Trust PLC | 3,760.00 | 2.73 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 101.80 | -6.43 |
Plus500 LTD | 2,726.00 | -4.82 |
Intercontinental Hotels Group PLC | 10,190.00 | -4.72 |
Sainsbury (J) PLC | 251.00 | -3.98 |
Tesco PLC | 382.30 | -3.70 |
Trainline PLC | 346.00 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.