BlackRock Greater Europe Inv Trust
(BRGE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
19/09/2024
|
583.00p
|
595.00p
|
581.00p
|
594.00p
|
137,272
|
|
18/09/2024
|
583.00p
|
584.38p
|
579.00p
|
581.00p
|
147,054
|
|
17/09/2024
|
585.00p
|
589.00p
|
580.00p
|
587.00p
|
130,307
|
|
16/09/2024
|
579.00p
|
583.00p
|
579.00p
|
582.00p
|
223,263
|
|
13/09/2024
|
577.00p
|
582.00p
|
574.50p
|
573.00p
|
55,300
|
|
12/09/2024
|
572.00p
|
579.00p
|
572.00p
|
573.00p
|
192,408
|
|
11/09/2024
|
570.00p
|
573.00p
|
565.00p
|
569.00p
|
169,089
|
|
10/09/2024
|
566.00p
|
573.00p
|
565.79p
|
566.00p
|
115,834
|
|
09/09/2024
|
573.00p
|
575.23p
|
567.00p
|
570.00p
|
119,016
|
|
06/09/2024
|
581.00p
|
581.00p
|
566.00p
|
567.00p
|
154,591
|
|
05/09/2024
|
584.00p
|
589.00p
|
572.00p
|
573.00p
|
168,416
|
|
04/09/2024
|
588.00p
|
594.00p
|
578.60p
|
585.00p
|
175,666
|
|
03/09/2024
|
594.00p
|
602.00p
|
591.64p
|
593.00p
|
198,704
|
|
02/09/2024
|
597.00p
|
604.00p
|
594.10p
|
601.00p
|
163,473
|
|
30/08/2024
|
602.00p
|
605.00p
|
596.16p
|
601.00p
|
143,489
|
|
29/08/2024
|
598.00p
|
602.00p
|
593.48p
|
602.00p
|
93,882
|
|
28/08/2024
|
594.00p
|
601.00p
|
593.00p
|
594.00p
|
154,612
|
|
27/08/2024
|
601.00p
|
609.00p
|
594.12p
|
598.00p
|
128,767
|
|
26/08/2024
|
611.00p
|
611.00p
|
602.00p
|
609.00p
|
107,626
|
|
23/08/2024
|
611.00p
|
611.00p
|
602.00p
|
609.00p
|
107,626
|
|
22/08/2024
|
611.00p
|
611.00p
|
602.00p
|
609.00p
|
107,626
|
|
21/08/2024
|
610.00p
|
610.00p
|
602.60p
|
609.00p
|
89,629
|
|
20/08/2024
|
607.00p
|
610.00p
|
602.00p
|
602.00p
|
103,689
|
|
19/08/2024
|
600.00p
|
607.00p
|
597.08p
|
606.00p
|
54,268
|
|
16/08/2024
|
602.00p
|
605.00p
|
597.41p
|
601.00p
|
75,802
|
|
15/08/2024
|
593.00p
|
604.00p
|
586.00p
|
601.00p
|
94,308
|
|
14/08/2024
|
588.00p
|
593.00p
|
586.20p
|
592.00p
|
160,374
|
|
13/08/2024
|
582.00p
|
587.00p
|
577.55p
|
583.00p
|
67,158
|
|
12/08/2024
|
586.00p
|
587.00p
|
578.66p
|
582.00p
|
120,172
|
|
09/08/2024
|
583.00p
|
586.00p
|
572.00p
|
582.00p
|
41,272
|
|
08/08/2024
|
577.00p
|
584.00p
|
567.00p
|
580.00p
|
82,969
|
|
07/08/2024
|
584.00p
|
585.00p
|
578.00p
|
580.00p
|
102,165
|
|
06/08/2024
|
573.00p
|
577.00p
|
567.66p
|
575.00p
|
182,391
|
|
05/08/2024
|
572.00p
|
572.88p
|
553.88p
|
567.00p
|
155,842
|
|
02/08/2024
|
601.00p
|
601.00p
|
575.00p
|
576.00p
|
169,122
|
|
01/08/2024
|
605.00p
|
616.00p
|
600.00p
|
605.00p
|
123,255
|
|
31/07/2024
|
605.00p
|
614.58p
|
604.00p
|
611.00p
|
101,278
|
|
30/07/2024
|
599.00p
|
604.00p
|
596.20p
|
602.00p
|
146,678
|
|
29/07/2024
|
601.00p
|
604.00p
|
589.00p
|
599.00p
|
92,711
|
|
26/07/2024
|
593.00p
|
603.00p
|
592.00p
|
590.00p
|
122,184
|
|
25/07/2024
|
600.00p
|
610.00p
|
584.86p
|
590.00p
|
111,345
|
|
24/07/2024
|
607.00p
|
612.00p
|
600.00p
|
600.00p
|
55,078
|
|
23/07/2024
|
609.00p
|
613.42p
|
604.00p
|
611.00p
|
81,509
|
|
22/07/2024
|
610.00p
|
612.00p
|
606.16p
|
608.00p
|
97,926
|
|
19/07/2024
|
609.00p
|
617.00p
|
603.00p
|
603.00p
|
71,200
|
|
18/07/2024
|
620.00p
|
620.52p
|
609.00p
|
613.00p
|
160,032
|
|
17/07/2024
|
628.00p
|
635.00p
|
616.00p
|
617.00p
|
131,368
|
|
16/07/2024
|
635.00p
|
635.00p
|
628.00p
|
632.00p
|
70,700
|
|
15/07/2024
|
630.00p
|
638.00p
|
630.00p
|
635.00p
|
135,414
|
|
12/07/2024
|
626.00p
|
638.00p
|
626.00p
|
638.00p
|
103,438
|
|
11/07/2024
|
627.00p
|
634.00p
|
621.70p
|
632.00p
|
179,090
|
|
10/07/2024
|
621.00p
|
627.00p
|
619.00p
|
627.00p
|
110,876
|
|
09/07/2024
|
618.00p
|
626.00p
|
618.00p
|
622.00p
|
124,592
|
|
08/07/2024
|
625.00p
|
628.00p
|
619.00p
|
628.00p
|
254,305
|
|
05/07/2024
|
624.00p
|
631.00p
|
619.00p
|
628.00p
|
159,047
|
|
04/07/2024
|
623.00p
|
625.00p
|
616.00p
|
625.00p
|
124,411
|
|
03/07/2024
|
614.00p
|
624.00p
|
610.00p
|
624.00p
|
138,435
|
|
02/07/2024
|
614.00p
|
619.00p
|
608.56p
|
610.00p
|
156,207
|
|
01/07/2024
|
619.00p
|
627.00p
|
613.33p
|
616.00p
|
236,159
|
|
28/06/2024
|
616.00p
|
618.00p
|
611.00p
|
616.00p
|
136,040
|
|
27/06/2024
|
621.00p
|
621.00p
|
615.25p
|
616.00p
|
186,080
|
|
26/06/2024
|
618.00p
|
622.00p
|
615.00p
|
619.00p
|
98,575
|
|
25/06/2024
|
617.00p
|
619.07p
|
609.00p
|
619.00p
|
123,535
|
|
24/06/2024
|
622.00p
|
625.00p
|
614.44p
|
620.00p
|
112,849
|
|
21/06/2024
|
622.00p
|
626.00p
|
615.00p
|
622.00p
|
168,464
|
|
20/06/2024
|
611.00p
|
624.70p
|
611.00p
|
624.00p
|
165,792
|
|
19/06/2024
|
622.00p
|
622.00p
|
613.00p
|
619.00p
|
232,328
|
|
18/06/2024
|
613.00p
|
620.00p
|
612.00p
|
620.00p
|
227,372
|
|
17/06/2024
|
613.00p
|
621.00p
|
609.00p
|
613.00p
|
119,789
|
|
14/06/2024
|
621.00p
|
627.00p
|
610.00p
|
614.00p
|
162,251
|
|
13/06/2024
|
627.00p
|
628.00p
|
619.00p
|
619.00p
|
135,691
|
|
12/06/2024
|
623.00p
|
629.00p
|
618.00p
|
627.00p
|
128,981
|
|
11/06/2024
|
628.00p
|
630.00p
|
616.00p
|
621.00p
|
98,767
|
|
10/06/2024
|
634.00p
|
634.00p
|
623.30p
|
626.00p
|
118,393
|
|
07/06/2024
|
635.00p
|
639.00p
|
630.00p
|
634.00p
|
68,577
|
|
06/06/2024
|
629.00p
|
637.73p
|
629.00p
|
636.00p
|
128,494
|
|
05/06/2024
|
630.00p
|
630.00p
|
617.00p
|
629.00p
|
102,696
|
|
04/06/2024
|
622.00p
|
625.00p
|
615.91p
|
622.00p
|
145,486
|
|
03/06/2024
|
627.00p
|
631.00p
|
621.00p
|
625.00p
|
108,664
|
|
31/05/2024
|
618.00p
|
626.00p
|
618.00p
|
623.00p
|
86,226
|
|
30/05/2024
|
623.00p
|
623.07p
|
616.00p
|
620.00p
|
166,225
|
|
29/05/2024
|
624.00p
|
629.11p
|
617.00p
|
620.00p
|
151,429
|
|
28/05/2024
|
630.00p
|
630.00p
|
621.76p
|
626.00p
|
173,962
|
|
27/05/2024
|
623.00p
|
630.00p
|
620.00p
|
630.00p
|
105,487
|
|
24/05/2024
|
623.00p
|
630.00p
|
620.00p
|
630.00p
|
105,487
|
|
23/05/2024
|
624.00p
|
631.00p
|
617.00p
|
617.00p
|
240,826
|
|
22/05/2024
|
626.00p
|
630.00p
|
625.00p
|
629.00p
|
104,710
|
|
21/05/2024
|
633.00p
|
633.00p
|
626.00p
|
627.00p
|
294,717
|
|
20/05/2024
|
631.00p
|
635.51p
|
630.00p
|
630.00p
|
113,862
|
|
17/05/2024
|
639.00p
|
639.00p
|
630.00p
|
630.00p
|
103,506
|
|
16/05/2024
|
634.00p
|
640.00p
|
634.00p
|
640.00p
|
150,703
|
|
15/05/2024
|
632.00p
|
640.00p
|
632.00p
|
639.00p
|
205,958
|
|
14/05/2024
|
628.00p
|
634.00p
|
628.00p
|
632.00p
|
107,608
|
|
13/05/2024
|
632.00p
|
638.00p
|
627.67p
|
631.00p
|
148,685
|
|
10/05/2024
|
631.00p
|
638.00p
|
628.60p
|
632.00p
|
114,919
|
|
09/05/2024
|
631.00p
|
633.00p
|
626.36p
|
633.00p
|
113,964
|
|
08/05/2024
|
625.00p
|
630.00p
|
619.94p
|
624.00p
|
102,068
|
|
07/05/2024
|
624.00p
|
627.00p
|
615.00p
|
624.00p
|
149,117
|
|
06/05/2024
|
610.00p
|
615.00p
|
608.66p
|
614.00p
|
113,568
|
|
03/05/2024
|
610.00p
|
615.00p
|
608.66p
|
614.00p
|
113,568
|
|
02/05/2024
|
610.00p
|
614.12p
|
606.52p
|
610.00p
|
99,883
|
|
01/05/2024
|
612.00p
|
614.48p
|
609.26p
|
613.00p
|
93,677
|
|
30/04/2024
|
625.00p
|
625.00p
|
609.00p
|
613.00p
|
111,590
|
|
29/04/2024
|
616.00p
|
626.00p
|
616.00p
|
619.00p
|
110,625
|
|
26/04/2024
|
614.00p
|
623.00p
|
612.76p
|
620.00p
|
78,087
|
|
25/04/2024
|
623.00p
|
623.00p
|
607.33p
|
614.00p
|
129,488
|
|
24/04/2024
|
623.00p
|
627.20p
|
619.00p
|
622.00p
|
127,838
|
|
23/04/2024
|
622.00p
|
624.00p
|
619.00p
|
621.00p
|
70,788
|
|
22/04/2024
|
611.00p
|
621.84p
|
611.00p
|
617.00p
|
116,966
|
|
19/04/2024
|
609.00p
|
616.00p
|
607.00p
|
614.00p
|
146,583
|
|
18/04/2024
|
630.00p
|
630.00p
|
610.00p
|
611.00p
|
77,152
|
|
17/04/2024
|
614.00p
|
624.00p
|
611.40p
|
617.00p
|
155,474
|
|
16/04/2024
|
620.00p
|
625.00p
|
615.00p
|
618.00p
|
92,048
|
|
15/04/2024
|
632.00p
|
639.00p
|
624.00p
|
626.00p
|
96,198
|
|
12/04/2024
|
640.00p
|
640.00p
|
623.00p
|
625.00p
|
147,287
|
|
11/04/2024
|
632.00p
|
634.28p
|
623.00p
|
628.00p
|
48,461
|
|
10/04/2024
|
630.00p
|
635.98p
|
624.00p
|
632.00p
|
136,546
|
|
09/04/2024
|
624.00p
|
640.00p
|
624.00p
|
629.00p
|
113,266
|
|
08/04/2024
|
636.00p
|
638.00p
|
625.30p
|
633.00p
|
140,656
|
|
05/04/2024
|
625.00p
|
634.00p
|
624.00p
|
633.00p
|
104,432
|
|
04/04/2024
|
632.00p
|
644.00p
|
631.08p
|
637.00p
|
126,476
|
|
03/04/2024
|
634.00p
|
637.00p
|
627.00p
|
634.00p
|
161,006
|
|
02/04/2024
|
630.00p
|
643.00p
|
630.00p
|
633.00p
|
149,913
|
|
01/04/2024
|
647.00p
|
647.00p
|
631.00p
|
638.00p
|
65,118
|
|
29/03/2024
|
647.00p
|
647.00p
|
631.00p
|
638.00p
|
65,118
|
|
28/03/2024
|
647.00p
|
647.00p
|
631.00p
|
638.00p
|
65,118
|
|
27/03/2024
|
628.00p
|
646.00p
|
628.00p
|
640.00p
|
145,637
|
|
26/03/2024
|
644.00p
|
644.00p
|
630.00p
|
638.00p
|
129,518
|
|
25/03/2024
|
641.00p
|
643.00p
|
630.00p
|
637.00p
|
97,344
|
|
22/03/2024
|
635.00p
|
643.00p
|
632.48p
|
642.00p
|
241,294
|
|
21/03/2024
|
639.00p
|
642.44p
|
627.40p
|
642.00p
|
165,822
|
|
20/03/2024
|
630.00p
|
638.00p
|
628.35p
|
630.00p
|
151,126
|
|
19/03/2024
|
633.00p
|
640.14p
|
626.00p
|
630.00p
|
96,553
|