BlackRock Greater Europe Inv Trust
(BRGE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|