BlackRock Greater Europe Inv Trust
(BRGE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
580.00p
|
585.00p
|
579.00p
|
584.00p
|
145,658
|
|
15/05/2025
|
587.00p
|
587.00p
|
579.80p
|
582.00p
|
105,324
|
|
14/05/2025
|
582.00p
|
584.00p
|
579.00p
|
582.00p
|
106,553
|
|
13/05/2025
|
584.00p
|
585.50p
|
580.28p
|
584.00p
|
96,732
|
|
12/05/2025
|
577.00p
|
587.00p
|
575.00p
|
581.00p
|
335,345
|
|
09/05/2025
|
566.00p
|
577.00p
|
566.00p
|
575.00p
|
83,241
|
|
08/05/2025
|
562.00p
|
575.64p
|
562.00p
|
566.00p
|
174,309
|
|
07/05/2025
|
565.00p
|
568.00p
|
560.97p
|
565.00p
|
172,274
|
|
06/05/2025
|
565.00p
|
570.00p
|
556.33p
|
564.00p
|
170,405
|
|
05/05/2025
|
560.00p
|
569.00p
|
556.70p
|
569.00p
|
185,972
|
|
02/05/2025
|
560.00p
|
569.00p
|
556.70p
|
569.00p
|
185,972
|
|
01/05/2025
|
555.00p
|
560.00p
|
548.00p
|
557.00p
|
75,188
|
|
30/04/2025
|
549.00p
|
553.00p
|
545.75p
|
552.00p
|
186,148
|
|
29/04/2025
|
547.00p
|
551.00p
|
545.70p
|
549.00p
|
126,939
|
|
28/04/2025
|
550.00p
|
553.00p
|
546.00p
|
549.00p
|
44,680
|
|
25/04/2025
|
546.00p
|
550.15p
|
543.00p
|
550.00p
|
157,123
|
|
24/04/2025
|
544.00p
|
546.00p
|
536.34p
|
546.00p
|
87,678
|
|
23/04/2025
|
536.00p
|
548.00p
|
535.20p
|
544.00p
|
170,873
|
|
22/04/2025
|
524.00p
|
534.00p
|
523.53p
|
531.00p
|
175,274
|
|
21/04/2025
|
531.00p
|
537.00p
|
527.50p
|
532.00p
|
101,662
|
|
18/04/2025
|
531.00p
|
537.00p
|
527.50p
|
532.00p
|
101,662
|
|
17/04/2025
|
531.00p
|
537.00p
|
527.50p
|
532.00p
|
101,662
|
|
16/04/2025
|
538.00p
|
538.00p
|
526.00p
|
535.00p
|
185,684
|
|
15/04/2025
|
533.00p
|
537.00p
|
533.00p
|
537.00p
|
113,537
|
|
14/04/2025
|
524.00p
|
533.00p
|
519.00p
|
533.00p
|
73,046
|
|
11/04/2025
|
519.00p
|
522.97p
|
511.00p
|
520.00p
|
149,448
|
|
10/04/2025
|
517.00p
|
531.55p
|
515.00p
|
522.00p
|
186,770
|
|
09/04/2025
|
494.50p
|
498.00p
|
485.50p
|
494.00p
|
178,495
|
|
08/04/2025
|
495.00p
|
512.00p
|
488.50p
|
505.00p
|
146,534
|
|
07/04/2025
|
489.50p
|
503.00p
|
470.37p
|
488.50p
|
277,078
|
|
04/04/2025
|
526.00p
|
531.00p
|
501.32p
|
505.00p
|
398,561
|
|
03/04/2025
|
537.00p
|
537.00p
|
525.33p
|
526.00p
|
161,326
|
|
02/04/2025
|
550.00p
|
550.00p
|
539.00p
|
547.00p
|
126,413
|
|
01/04/2025
|
541.00p
|
549.00p
|
540.68p
|
549.00p
|
94,583
|
|
31/03/2025
|
550.00p
|
554.00p
|
537.98p
|
538.00p
|
168,999
|
|
28/03/2025
|
553.00p
|
558.00p
|
551.00p
|
553.00p
|
115,272
|
|
27/03/2025
|
565.00p
|
568.00p
|
552.00p
|
554.00p
|
153,340
|
|
26/03/2025
|
575.00p
|
575.00p
|
566.00p
|
567.00p
|
253,656
|
|
25/03/2025
|
574.00p
|
578.00p
|
569.00p
|
572.00p
|
115,665
|
|
24/03/2025
|
574.00p
|
575.00p
|
568.06p
|
572.00p
|
213,358
|
|
21/03/2025
|
576.00p
|
579.52p
|
568.00p
|
568.00p
|
246,030
|
|
20/03/2025
|
579.00p
|
583.00p
|
577.00p
|
581.00p
|
169,825
|
|
19/03/2025
|
578.00p
|
580.00p
|
577.00p
|
579.00p
|
229,865
|
|
18/03/2025
|
582.00p
|
588.00p
|
577.52p
|
580.00p
|
176,457
|
|
17/03/2025
|
574.00p
|
581.48p
|
571.00p
|
581.00p
|
104,967
|
|
14/03/2025
|
570.00p
|
575.50p
|
565.06p
|
575.00p
|
58,230
|
|
13/03/2025
|
569.00p
|
572.00p
|
563.00p
|
565.00p
|
313,024
|
|
12/03/2025
|
565.00p
|
572.00p
|
564.00p
|
569.00p
|
153,357
|
|
11/03/2025
|
573.00p
|
575.00p
|
563.00p
|
563.00p
|
131,279
|
|
10/03/2025
|
587.00p
|
592.00p
|
570.00p
|
571.00p
|
189,756
|
|
07/03/2025
|
594.00p
|
597.00p
|
588.00p
|
592.00p
|
137,791
|
|
06/03/2025
|
598.00p
|
604.00p
|
590.50p
|
597.00p
|
151,016
|
|
05/03/2025
|
586.00p
|
603.78p
|
585.15p
|
598.00p
|
197,653
|
|
04/03/2025
|
599.00p
|
599.80p
|
585.00p
|
586.00p
|
243,769
|
|
03/03/2025
|
604.00p
|
605.00p
|
597.08p
|
602.00p
|
136,005
|
|
28/02/2025
|
597.00p
|
599.00p
|
593.00p
|
596.00p
|
132,376
|
|
27/02/2025
|
615.00p
|
615.00p
|
598.50p
|
601.00p
|
145,388
|
|
26/02/2025
|
609.00p
|
612.00p
|
608.00p
|
610.00p
|
139,186
|
|
25/02/2025
|
607.00p
|
610.00p
|
604.40p
|
606.00p
|
140,683
|
|
24/02/2025
|
616.00p
|
619.00p
|
603.00p
|
605.00p
|
136,121
|
|
21/02/2025
|
608.00p
|
618.00p
|
607.00p
|
616.00p
|
118,703
|
|
20/02/2025
|
611.00p
|
613.00p
|
607.80p
|
612.00p
|
88,333
|
|
19/02/2025
|
618.00p
|
618.00p
|
610.29p
|
612.00p
|
127,186
|
|
18/02/2025
|
613.00p
|
617.00p
|
612.13p
|
617.00p
|
67,253
|
|
17/02/2025
|
615.00p
|
616.00p
|
613.00p
|
616.00p
|
62,986
|
|
14/02/2025
|
612.00p
|
616.00p
|
609.00p
|
613.00p
|
70,980
|
|
13/02/2025
|
611.00p
|
614.00p
|
605.00p
|
609.00p
|
221,937
|
|
12/02/2025
|
610.00p
|
611.00p
|
605.00p
|
609.00p
|
100,001
|
|
11/02/2025
|
607.00p
|
611.00p
|
607.00p
|
611.00p
|
101,410
|
|
10/02/2025
|
607.00p
|
607.00p
|
602.00p
|
605.00p
|
105,403
|
|
07/02/2025
|
605.00p
|
609.00p
|
602.00p
|
605.00p
|
227,844
|
|
06/02/2025
|
600.00p
|
611.00p
|
595.00p
|
595.00p
|
118,329
|
|
05/02/2025
|
587.00p
|
597.00p
|
587.00p
|
595.00p
|
88,814
|
|
04/02/2025
|
584.00p
|
593.00p
|
583.00p
|
586.00p
|
104,539
|
|
03/02/2025
|
590.00p
|
591.00p
|
581.00p
|
586.00p
|
151,176
|
|
31/01/2025
|
593.00p
|
601.00p
|
593.00p
|
597.00p
|
136,068
|
|
30/01/2025
|
589.00p
|
597.00p
|
589.00p
|
597.00p
|
100,578
|
|
29/01/2025
|
591.00p
|
594.85p
|
589.00p
|
590.00p
|
83,822
|
|
28/01/2025
|
587.00p
|
592.00p
|
584.93p
|
587.00p
|
113,685
|
|
27/01/2025
|
598.00p
|
599.00p
|
580.70p
|
591.00p
|
174,807
|
|
24/01/2025
|
599.00p
|
605.00p
|
596.00p
|
602.00p
|
148,355
|
|
23/01/2025
|
594.00p
|
598.00p
|
592.00p
|
595.00p
|
154,665
|
|
22/01/2025
|
590.00p
|
599.00p
|
587.75p
|
597.00p
|
140,237
|
|
21/01/2025
|
582.00p
|
589.10p
|
580.00p
|
588.00p
|
135,712
|
|
20/01/2025
|
584.00p
|
585.00p
|
579.00p
|
585.00p
|
117,136
|
|
17/01/2025
|
578.00p
|
584.49p
|
578.00p
|
583.00p
|
187,958
|
|
16/01/2025
|
569.00p
|
581.00p
|
567.76p
|
568.00p
|
187,394
|
|
15/01/2025
|
563.00p
|
568.00p
|
557.00p
|
568.00p
|
248,540
|
|
14/01/2025
|
561.00p
|
564.00p
|
555.68p
|
559.00p
|
137,749
|
|
13/01/2025
|
559.00p
|
561.20p
|
553.70p
|
555.00p
|
221,010
|
|
10/01/2025
|
565.00p
|
565.51p
|
559.00p
|
559.00p
|
166,912
|
|
09/01/2025
|
554.00p
|
565.00p
|
554.00p
|
561.00p
|
248,254
|
|
08/01/2025
|
557.00p
|
560.00p
|
553.30p
|
554.00p
|
283,228
|
|
07/01/2025
|
557.00p
|
560.00p
|
552.00p
|
554.00p
|
109,871
|
|
06/01/2025
|
551.00p
|
558.00p
|
545.00p
|
554.00p
|
127,469
|
|
03/01/2025
|
547.00p
|
550.00p
|
545.00p
|
545.00p
|
55,175
|
|
02/01/2025
|
545.00p
|
549.40p
|
541.00p
|
547.00p
|
77,320
|
|
01/01/2025
|
541.00p
|
546.95p
|
540.47p
|
545.00p
|
37,797
|
|
31/12/2024
|
541.00p
|
546.95p
|
540.47p
|
545.00p
|
37,797
|
|
30/12/2024
|
548.00p
|
548.00p
|
540.99p
|
541.00p
|
84,380
|
|
27/12/2024
|
541.00p
|
547.00p
|
540.00p
|
546.00p
|
76,029
|
|
26/12/2024
|
540.00p
|
545.84p
|
537.00p
|
544.00p
|
74,898
|
|
25/12/2024
|
540.00p
|
545.84p
|
537.00p
|
544.00p
|
74,898
|
|
24/12/2024
|
540.00p
|
545.84p
|
537.00p
|
544.00p
|
74,898
|
|
23/12/2024
|
541.00p
|
542.34p
|
534.71p
|
541.00p
|
91,212
|
|
20/12/2024
|
546.00p
|
546.00p
|
531.00p
|
542.00p
|
332,628
|
|
19/12/2024
|
555.00p
|
555.00p
|
542.00p
|
546.00p
|
418,325
|
|
18/12/2024
|
557.00p
|
558.50p
|
555.00p
|
556.00p
|
116,337
|
|
17/12/2024
|
554.00p
|
560.00p
|
553.00p
|
556.00p
|
105,114
|
|
16/12/2024
|
561.00p
|
562.00p
|
557.00p
|
558.00p
|
86,567
|
|
13/12/2024
|
561.00p
|
566.00p
|
559.00p
|
562.00p
|
158,740
|
|
12/12/2024
|
560.00p
|
565.00p
|
560.00p
|
564.00p
|
215,319
|
|
11/12/2024
|
560.00p
|
565.00p
|
558.00p
|
562.00p
|
46,927
|
|
10/12/2024
|
562.00p
|
563.00p
|
559.00p
|
562.00p
|
195,582
|
|
09/12/2024
|
561.00p
|
567.00p
|
560.00p
|
563.00p
|
115,802
|
|
06/12/2024
|
563.00p
|
564.00p
|
557.04p
|
564.00p
|
104,737
|
|
05/12/2024
|
556.00p
|
562.00p
|
555.00p
|
560.00p
|
178,210
|
|
04/12/2024
|
556.00p
|
563.00p
|
554.20p
|
561.00p
|
93,961
|
|
03/12/2024
|
550.00p
|
556.00p
|
547.50p
|
556.00p
|
121,528
|
|
02/12/2024
|
546.00p
|
550.00p
|
541.00p
|
548.00p
|
143,481
|
|
29/11/2024
|
542.00p
|
549.00p
|
542.00p
|
548.00p
|
150,210
|
|
28/11/2024
|
541.00p
|
546.00p
|
541.00p
|
546.00p
|
156,019
|
|
27/11/2024
|
549.00p
|
550.00p
|
535.00p
|
540.00p
|
309,577
|
|
26/11/2024
|
548.00p
|
549.00p
|
541.77p
|
546.00p
|
317,368
|
|
25/11/2024
|
543.00p
|
548.00p
|
541.20p
|
548.00p
|
186,878
|
|
22/11/2024
|
538.00p
|
543.00p
|
533.10p
|
535.00p
|
250,398
|
|
21/11/2024
|
536.00p
|
540.38p
|
532.70p
|
535.00p
|
119,574
|
|
20/11/2024
|
541.00p
|
547.00p
|
539.00p
|
540.00p
|
168,619
|
|
19/11/2024
|
542.00p
|
549.00p
|
538.00p
|
542.00p
|
219,511
|
|
18/11/2024
|
547.00p
|
549.00p
|
544.00p
|
547.00p
|
204,751
|