BlackRock Greater Europe Inv Trust
(BRGE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
550.00p
|
552.75p
|
547.00p
|
553.00p
|
221,764
|
|
14/11/2024
|
548.00p
|
556.00p
|
546.00p
|
553.00p
|
151,637
|
|
13/11/2024
|
549.00p
|
554.00p
|
544.40p
|
546.00p
|
182,563
|
|
12/11/2024
|
552.00p
|
558.00p
|
548.98p
|
550.00p
|
180,110
|
|
11/11/2024
|
554.00p
|
560.00p
|
548.00p
|
557.00p
|
163,217
|
|
08/11/2024
|
554.00p
|
558.00p
|
547.00p
|
548.00p
|
197,103
|
|
07/11/2024
|
545.00p
|
556.00p
|
545.00p
|
552.00p
|
223,046
|
|
06/11/2024
|
562.00p
|
565.00p
|
545.40p
|
546.00p
|
176,797
|
|
05/11/2024
|
553.00p
|
558.00p
|
551.00p
|
551.00p
|
177,911
|
|
04/11/2024
|
554.00p
|
558.64p
|
553.40p
|
555.00p
|
132,185
|
|
01/11/2024
|
553.00p
|
556.00p
|
552.00p
|
556.00p
|
108,802
|
|
31/10/2024
|
555.00p
|
558.00p
|
550.60p
|
552.00p
|
163,411
|
|
30/10/2024
|
558.00p
|
561.00p
|
556.00p
|
557.00p
|
275,274
|
|
29/10/2024
|
572.00p
|
572.00p
|
559.00p
|
560.00p
|
359,665
|
|
28/10/2024
|
568.00p
|
574.00p
|
565.00p
|
566.00p
|
227,301
|
|
25/10/2024
|
571.00p
|
573.00p
|
568.00p
|
571.00p
|
148,975
|
|
24/10/2024
|
567.00p
|
574.11p
|
565.65p
|
566.00p
|
186,294
|
|
23/10/2024
|
564.00p
|
568.00p
|
561.00p
|
566.00p
|
197,729
|
|
22/10/2024
|
566.00p
|
567.00p
|
560.00p
|
567.00p
|
258,347
|
|
21/10/2024
|
566.00p
|
569.52p
|
561.00p
|
562.00p
|
126,510
|
|
18/10/2024
|
564.00p
|
569.00p
|
561.25p
|
569.00p
|
166,959
|
|
17/10/2024
|
566.00p
|
568.00p
|
562.00p
|
564.00p
|
126,966
|
|
16/10/2024
|
576.00p
|
576.00p
|
562.65p
|
563.00p
|
139,055
|
|
15/10/2024
|
589.00p
|
589.00p
|
568.00p
|
569.00p
|
92,494
|
|
14/10/2024
|
582.00p
|
585.00p
|
575.15p
|
582.00p
|
461,248
|
|
11/10/2024
|
580.00p
|
582.00p
|
577.00p
|
582.00p
|
133,733
|
|
10/10/2024
|
577.00p
|
585.00p
|
576.00p
|
581.00p
|
125,392
|
|
09/10/2024
|
583.00p
|
584.00p
|
578.00p
|
583.00p
|
149,299
|
|
08/10/2024
|
583.00p
|
583.00p
|
575.40p
|
581.00p
|
107,327
|
|
07/10/2024
|
589.00p
|
589.00p
|
579.00p
|
589.00p
|
200,302
|
|
04/10/2024
|
588.00p
|
589.50p
|
583.00p
|
587.00p
|
283,728
|
|
03/10/2024
|
588.00p
|
593.00p
|
583.51p
|
590.00p
|
87,134
|
|
02/10/2024
|
587.00p
|
593.00p
|
584.00p
|
593.00p
|
79,312
|
|
01/10/2024
|
594.00p
|
598.00p
|
584.00p
|
588.00p
|
111,734
|
|
30/09/2024
|
604.00p
|
604.00p
|
593.00p
|
595.00p
|
202,075
|
|
27/09/2024
|
600.00p
|
604.00p
|
596.00p
|
604.00p
|
97,697
|
|
26/09/2024
|
592.00p
|
600.27p
|
591.12p
|
597.00p
|
118,253
|
|
25/09/2024
|
582.00p
|
587.00p
|
582.00p
|
586.00p
|
151,476
|
|
24/09/2024
|
589.00p
|
589.00p
|
579.00p
|
584.00p
|
98,078
|
|
23/09/2024
|
589.00p
|
589.00p
|
579.00p
|
581.00p
|
84,747
|
|
20/09/2024
|
591.00p
|
593.00p
|
581.00p
|
582.00p
|
169,940
|
|
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
|