Dark

BRGE
BLACKROCK GREATER EUROPE INVESTMENT TRUST PLC
stock LSE

Inactive

Jun 25, 2024

619.00GBP-0.161%(-1.00)123,535

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	617.0000	619.0000	609.0000	619.0000	-0.161%	123,535	0.000%
2024-06-24	622.0000	624.0000	620.0000	620.0000	-0.322%	112,848	-0.161%
2024-06-21	622.0000	625.0000	615.0000	622.0000	-0.321%	168,464	-0.482%
2024-06-20	611.0000	624.0000	611.0000	624.0000	+0.808%	165,792	-0.801%
2024-06-19	622.0000	622.0000	613.0000	619.0000	-0.161%	232,328	0.000%
2024-06-18	613.0000	620.0000	612.0000	620.0000	+1.142%	227,371	-0.161%
2024-06-17	613.0000	616.0000	610.0000	613.0000	-0.163%	119,789	+0.979%
2024-06-14	621.0000	621.0000	610.0000	614.0000	-0.808%	162,251	+0.814%
2024-06-13	627.0000	628.0000	619.0000	619.0000	-1.276%	135,691	0.000%
2024-06-12	623.0000	629.0000	621.0000	627.0000	+0.966%	150,324	-1.276%
2024-06-11	628.0000	628.0000	616.0000	621.0000	-0.799%	98,767	-0.322%
2024-06-10	634.0000	634.0000	624.0000	626.0000	-1.262%	132,799	-1.118%
2024-06-07	635.0000	635.0000	630.0000	634.0000	-0.314%	68,577	-2.366%
2024-06-06	629.0000	637.0000	629.0000	636.0000	+1.113%	153,494	-2.673%
2024-06-05	630.0000	630.0000	617.0000	629.0000	+1.125%	102,696	-1.590%
2024-06-04	622.0000	622.0000	616.0000	622.0000	-0.480%	145,486	-0.482%
2024-06-03	627.0000	630.0000	621.0000	625.0000	+0.321%	108,662	-0.960%
2024-05-31	618.0000	626.0000	618.0000	623.0000	+0.484%	86,226	-0.642%
2024-05-30	623.0000	623.0000	620.0000	620.0000	0.000%	166,225	-0.161%
2024-05-29	624.0000	624.0000	617.0000	620.0000	-0.958%	151,429	-0.161%
2024-05-28	630.0000	630.0000	622.0000	626.0000	-0.635%	173,961	-1.118%
2024-05-24	623.0000	630.0000	620.0000	630.0000	+2.107%	105,484	-1.746%
2024-05-23	624.0000	630.0000	617.0000	617.0000	-1.908%	264,142	+0.324%
2024-05-22	626.0000	629.0000	625.0000	629.0000	+0.319%	104,710	-1.590%
2024-05-21	633.0000	633.0000	626.0000	627.0000	-0.476%	294,717	-1.276%
2024-05-20	631.0000	635.0000	630.0000	630.0000	0.000%	143,861	-1.746%
2024-05-17	639.0000	639.0000	630.0000	630.0000	-1.563%	103,506	-1.746%
2024-05-16	634.0000	640.0000	634.0000	640.0000	+0.156%	150,703	-3.281%
2024-05-15	632.0000	640.0000	632.0000	639.0000	+1.108%	205,958	-3.130%
2024-05-14	628.0000	634.0000	628.0000	632.0000	+0.158%	107,608	-2.057%
2024-05-13	632.0000	638.0000	628.0000	631.0000	-0.158%	173,685	-1.902%
2024-05-10	631.0000	638.0000	631.0000	632.0000	-0.158%	114,919	-2.057%
2024-05-09	631.0000	633.0000	627.0000	633.0000	+0.476%	113,964	-2.212%
2024-05-08	625.0000	630.0000	625.0000	630.0000	+0.962%	134,060	-1.746%
2024-05-07	624.0000	627.0000	616.0000	624.0000	+2.295%	149,116	-0.801%
2024-05-02	610.0000	612.0000	607.0000	610.0000	-0.489%	99,883	+1.475%
2024-05-01	612.0000	614.0000	610.0000	613.0000	+9,448.287%	93,677	+0.979%
2024-03-22	6.3500	6.4200	6.3500	6.4200	0.000%	241,298	+9,541.745%
2024-03-21	6.3900	6.4200	6.3500	6.4200	+1.905%	193,364	+9,541.745%
2024-03-20	6.3000	6.3500	6.2900	6.3000	0.000%	151,126	+9,725.397%
2024-03-19	6.3300	6.3600	6.2600	6.3000	-0.787%	96,979	+9,725.397%
2024-03-18	6.4900	6.4900	6.3500	6.3500	-0.936%	167,957	+9,648.031%
2024-03-15	6.3800	6.4100	6.3500	6.4100	+0.786%	212,925	+9,556.786%
2024-03-14	6.3600	6.4900	6.3600	6.3600	0.000%	152,555	+9,632.704%
2024-03-13	6.5000	6.5000	6.3500	6.3600	-0.157%	315,621	+9,632.704%
2024-03-12	6.4600	6.4600	6.3700	6.3700	-0.469%	211,077	+9,617.425%
2024-03-11	6.5300	6.5300	6.3500	6.4000	-0.775%	71,952	+9,571.875%
2024-03-08	6.5000	6.5000	6.4100	6.4500	-0.769%	107,843	+9,496.899%
2024-03-07	6.4300	6.5100	6.4200	6.5000	+1.721%	241,931	+9,423.077%
2024-03-06	6.3600	6.4000	6.3600	6.3900	-0.156%	131,398	+9,587.011%
2024-03-05	6.3800	6.4200	6.3500	6.4000	-0.467%	110,638	+9,571.875%
2024-03-04	6.3900	6.4300	6.3700	6.4300	+0.626%	153,399	+9,526.750%
2024-03-01	6.2900	6.3900	6.2900	6.3900	+1.590%	188,804	+9,587.011%
2024-02-29	6.1600	6.3100	6.1600	6.2900	+0.963%	169,902	+9,741.017%
2024-02-28	6.2100	6.2700	6.2100	6.2300	-1.111%	128,943	+9,835.795%
2024-02-27	6.2900	6.3000	6.2400	6.3000	+0.159%	69,583	+9,725.397%
2024-02-26	6.2400	6.2900	6.2400	6.2900	+0.640%	58,952	+9,741.017%
2024-02-23	6.2400	6.2700	6.2400	6.2500	+0.160%	110,128	+9,804.000%
2024-02-22	6.2000	6.2600	6.2000	6.2400	+1.794%	151,811	+9,819.872%
2024-02-21	6.1000	6.1800	6.1000	6.1300	-0.487%	67,529	+9,997.879%
2024-02-20	6.1700	6.1700	6.1200	6.1600	-0.162%	121,312	+9,948.701%
2024-02-19	6.0900	6.1700	6.0900	6.1700	0.000%	113,795	+9,932.415%
2024-02-16	6.1300	6.1700	6.1000	6.1700	+1.314%	98,718	+9,932.415%
2024-02-15	6.0000	6.0900	5.9700	6.0900	+1.500%	114,283	+10,064.204%
2024-02-14	5.9400	6.0000	5.9400	6.0000	+1.180%	121,118	+10,216.667%
2024-02-13	5.8600	5.9300	5.8600	5.9300	0.000%	165,980	+10,338.449%
2024-02-12	5.9000	5.9600	5.9000	5.9300	+0.338%	108,430	+10,338.449%
2024-02-09	5.8500	5.9100	5.8500	5.9100	+1.721%	84,787	+10,373.773%
2024-02-08	5.6800	5.8500	5.6800	5.8100	+0.693%	123,278	+10,554.045%
2024-02-07	5.7700	5.7900	5.7700	5.7700	-0.173%	58,999	+10,627.903%
2024-02-06	5.7900	5.8000	5.7500	5.7800	+0.522%	78,613	+10,609.343%
2024-02-05	5.7400	5.7700	5.7200	5.7500	+0.349%	86,122	+10,665.217%
2024-02-02	5.7500	5.7500	5.6800	5.7300	+0.703%	89,949	+10,702.792%
2024-02-01	5.5900	5.7100	5.5800	5.6900	0.000%	116,939	+10,778.735%
2024-01-31	5.6300	5.6900	5.6300	5.6900	+0.530%	87,071	+10,778.735%
2024-01-30	5.5600	5.6700	5.5600	5.6600	+0.712%	122,520	+10,836.396%
2024-01-29	5.5900	5.6200	5.5900	5.6200	+0.357%	84,924	+10,914.235%
2024-01-26	5.5400	5.6200	5.5000	5.6000	+1.449%	89,160	+10,953.571%
2024-01-25	5.4800	5.5300	5.4800	5.5200	-0.181%	59,070	+11,113.768%
2024-01-24	5.5000	5.5300	5.4700	5.5300	+1.654%	76,308	+11,093.490%
2024-01-23	5.4500	5.4700	5.4400	5.4400	-0.548%	98,870	+11,278.676%
2024-01-22	5.4600	5.4800	5.4400	5.4700	+1.296%	118,327	+11,216.271%
2024-01-19	5.4400	5.4400	5.4000	5.4000	-0.185%	56,680	+11,362.963%
2024-01-18	5.4200	5.4600	5.3800	5.4100	+1.311%	110,642	+11,341.774%
2024-01-17	5.3100	5.4000	5.3000	5.3400	-1.476%	84,602	+11,491.760%
2024-01-16	5.4100	5.4600	5.4000	5.4200	-1.275%	92,148	+11,320.664%
2024-01-15	5.4800	5.4900	5.4600	5.4900	0.000%	94,804	+11,175.046%
2024-01-12	5.4600	5.5000	5.4600	5.4900	+0.549%	76,012	+11,175.046%
2024-01-11	5.4900	5.4900	5.4600	5.4600	-0.546%	156,571	+11,236.996%
2024-01-10	5.4100	5.4900	5.4100	5.4900	+0.734%	66,546	+11,175.046%
2024-01-09	5.4800	5.4800	5.3700	5.4500	+0.368%	31,680	+11,257.798%
2024-01-08	5.3600	5.4400	5.3600	5.4300	+0.556%	66,191	+11,299.632%
2024-01-05	5.4600	5.4600	5.4000	5.4000	-1.996%	59,866	+11,362.963%
2024-01-04	5.5300	5.5300	5.4500	5.5100	+0.364%	41,826	+11,134.120%
2024-01-03	5.5600	5.5600	5.4800	5.4900	-1.613%	135,790	+11,175.046%
2024-01-02	5.5500	5.6400	5.5500	5.5800	-1.413%	61,704	+10,993.190%
2023-12-29	5.6000	5.6600	5.6000	5.6600	+0.533%	21,295	+10,836.396%
2023-12-28	5.5400	5.6300	5.5400	5.6300	0.000%	61,012	+10,894.671%
2023-12-27	5.6400	5.6400	5.6100	5.6300	+0.178%	39,089	+10,894.671%
2023-12-22	5.6000	5.6200	5.5800	5.6200	+0.537%	81,898	+10,914.235%
2023-12-21	5.6100	5.6200	5.5600	5.5900	-0.357%	74,811	+10,973.345%
2023-12-20	5.5900	5.6200	5.5900	5.6100	+0.718%	157,420	+10,933.868%
2023-12-19	5.5300	5.5900	5.5300	5.5700	+0.180%	138,935	+11,013.106%
2023-12-18	5.5300	5.5600	5.5200	5.5600	+1.275%	61,403	+11,033.094%
2023-12-15	5.4800	5.5500	5.4700	5.4900	-0.363%	194,093	+11,175.046%
2023-12-14	5.4700	5.5200	5.4600	5.5100	+2.226%	159,276	+11,134.120%
2023-12-13	5.3900	5.4200	5.3800	5.3900	-0.185%	184,626	+11,384.230%
2023-12-12	5.3700	5.4000	5.3500	5.4000	+0.746%	151,096	+11,362.963%
2023-12-11	5.3300	5.3600	5.3100	5.3600	-0.372%	150,211	+11,448.507%
2023-12-08	5.3300	5.3800	5.3100	5.3800	+1.894%	48,191	+11,405.576%
2023-12-07	5.2400	5.3000	5.2400	5.2800	-1.124%	77,407	+11,623.485%
2023-12-06	5.2700	5.3400	5.2600	5.3400	+1.521%	121,096	+11,491.760%
2023-12-05	5.1500	5.2600	5.1500	5.2600	-0.190%	88,365	+11,668.061%
2023-12-04	5.2300	5.2800	5.2300	5.2700	-0.189%	39,801	+11,645.731%
2023-12-01	5.2700	5.2900	5.2700	5.2800	+0.571%	69,485	+11,623.485%
2023-11-30	5.2100	5.2800	5.2000	5.2500	0.000%	89,212	+11,690.476%
2023-11-29	5.2300	5.2700	5.2300	5.2500	+0.191%	126,745	+11,690.476%
2023-11-28	5.2800	5.2800	5.2100	5.2400	-1.318%	108,820	+11,712.977%
2023-11-27	5.3000	5.3100	5.3000	5.3100	+0.189%	137,936	+11,557.250%
2023-11-24	5.2700	5.3000	5.2600	5.3000	+0.189%	45,191	+11,579.245%
2023-11-23	5.1500	5.3100	5.1500	5.2900	+0.189%	54,121	+11,601.323%
2023-11-22	5.2500	5.3000	5.2400	5.2800	+0.380%	175,148	+11,623.485%
2023-11-21	5.2800	5.2800	5.2500	5.2600	-0.567%	44,296	+11,668.061%
2023-11-20	5.2700	5.2900	5.2600	5.2900	+0.954%	173,902	+11,601.323%
2023-11-17	5.2400	5.2700	5.2300	5.2400	+0.769%	44,180	+11,712.977%
2023-11-16	5.2000	5.2000	5.1700	5.2000	-0.383%	102,947	+11,803.846%
2023-11-15	5.1000	5.2800	5.1000	5.2200	-0.191%	136,060	+11,758.238%
2023-11-14	5.0900	5.2300	5.0900	5.2300	+3.156%	128,661	+11,735.564%
2023-11-13	5.0300	5.0800	5.0300	5.0700	+0.595%	171,273	+12,109.073%
2023-11-10	4.9200	5.0400	4.9200	5.0400	-0.395%	110,553	+12,181.746%
2023-11-09	4.8650	5.0600	4.8650	5.0600	+1.606%	207,178	+12,133.202%
2023-11-08	4.8300	4.9800	4.8300	4.9800	+1.117%	147,802	+12,329.719%
2023-11-07	4.9400	4.9400	4.8450	4.9250	-0.203%	95,525	+12,468.528%
2023-11-06	4.9000	4.9350	4.8900	4.9350	+0.101%	71,835	+12,443.060%
2023-11-03	4.9400	4.9400	4.8450	4.9300	+0.407%	192,328	+12,455.781%
2023-11-02	4.7450	4.9200	4.7450	4.9100	+3.805%	173,620	+12,506.925%
2023-11-01	4.7250	4.7500	4.6850	4.7300	+0.425%	134,864	+12,986.681%
2023-10-31	4.6200	4.7300	4.6000	4.7100	+0.749%	140,316	+13,042.251%
2023-10-30	4.6750	4.6900	4.6500	4.6750	+0.322%	118,197	+13,140.642%
2023-10-27	4.6750	4.6750	4.5850	4.6600	-0.321%	54,706	+13,183.262%
2023-10-26	4.5750	4.6900	4.5750	4.6750	-0.107%	115,934	+13,140.642%
2023-10-25	4.6550	4.7150	4.5750	4.6800	-0.426%	179,519	+13,126.496%
2023-10-24	4.6850	4.7250	4.6800	4.7000	+0.642%	43,494	+13,070.213%
2023-10-23	4.7250	4.7250	4.6700	4.6700	-0.744%	72,940	+13,154.818%
2023-10-20	4.8000	4.8100	4.7050	4.7050	-2.789%	85,556	+13,056.217%
2023-10-19	4.8450	4.8600	4.8150	4.8400	-0.616%	86,916	+12,689.256%
2023-10-18	4.9600	4.9600	4.8500	4.8700	-1.616%	85,244	+12,610.472%
2023-10-17	4.9350	4.9650	4.8900	4.9500	0.000%	152,973	+12,405.051%
2023-10-16	4.9250	4.9650	4.9200	4.9500	0.000%	93,569	+12,405.051%
2023-10-13	4.9250	4.9700	4.9200	4.9500	-1.000%	150,234	+12,405.051%
2023-10-12	5.0100	5.0700	5.0000	5.0000	+0.200%	38,214	+12,280.000%
2023-10-11	4.9900	5.0100	4.9050	4.9900	-1.188%	52,479	+12,304.810%
2023-10-10	4.9600	5.0500	4.9550	5.0500	+2.851%	114,903	+12,157.426%
2023-10-09	5.0000	5.0000	4.9000	4.9100	-0.203%	244,473	+12,506.925%
2023-10-06	4.8900	4.9250	4.8600	4.9200	+0.820%	25,139	+12,481.301%
2023-10-05	4.9050	4.9400	4.8650	4.8800	-0.102%	54,415	+12,584.426%
2023-10-04	4.8500	4.8900	4.8400	4.8850	+0.102%	89,524	+12,571.443%
2023-10-03	4.8850	4.9600	4.8800	4.8800	-1.014%	45,284	+12,584.426%
2023-10-02	5.0100	5.0100	4.9300	4.9300	-1.202%	41,048	+12,455.781%
2023-09-29	4.9350	5.0300	4.9350	4.9900	+1.423%	62,587	+12,304.810%
2023-09-28	4.9450	4.9450	4.9100	4.9200	-0.405%	83,808	+12,481.301%
2023-09-27	4.9900	5.0100	4.9400	4.9400	-1.002%	51,129	+12,430.364%
2023-09-26	5.1000	5.1000	4.9900	4.9900	-0.598%	36,836	+12,304.810%
2023-09-25	5.0900	5.1200	5.0200	5.0200	-1.761%	66,192	+12,230.677%
2023-09-22	5.0900	5.1300	5.0900	5.1100	-0.584%	62,996	+12,013.503%
2023-09-21	5.1000	5.1600	5.1000	5.1400	-0.580%	47,562	+11,942.802%
2023-09-20	5.2100	5.2400	5.1700	5.1700	+0.977%	68,069	+11,872.921%
2023-09-19	5.1700	5.1700	5.1200	5.1200	-0.389%	55,380	+11,989.844%
2023-09-18	5.2000	5.2100	5.1400	5.1400	-3.202%	185,686	+11,942.802%
2023-09-15	5.2700	5.3100	5.2500	5.3100	+0.378%	188,116	+11,557.250%
2023-09-14	5.1500	5.2900	5.1400	5.2900	+2.718%	189,978	+11,601.323%
2023-09-13	5.1800	5.2000	5.1500	5.1500	-1.530%	165,594	+11,919.417%
2023-09-12	5.2600	5.2600	5.2200	5.2300	-0.759%	92,396	+11,735.564%
2023-09-11	5.1700	5.2700	5.1700	5.2700	+0.190%	82,103	+11,645.731%
2023-09-08	5.2100	5.2600	5.2100	5.2600	+0.382%	95,778	+11,668.061%
2023-09-07	5.3000	5.3000	5.2200	5.2400	-0.569%	60,765	+11,712.977%
2023-09-06	5.2400	5.2700	5.2300	5.2700	0.000%	60,034	+11,645.731%
2023-09-05	5.2400	5.2900	5.2300	5.2700	+0.381%	95,242	+11,645.731%
2023-09-04	5.2700	5.3100	5.2400	5.2500	-0.380%	75,967	+11,690.476%
2023-09-01	5.2300	5.2700	5.2300	5.2700	0.000%	34,150	+11,645.731%
2023-08-31	5.2900	5.2900	5.2200	5.2700	+0.573%	91,949	+11,645.731%
2023-08-30	5.2400	5.2800	5.2300	5.2400	0.000%	168,937	+11,712.977%
2023-08-29	5.2200	5.2800	5.2200	5.2400	+1.748%	102,349	+11,712.977%
2023-08-25	5.1500	5.2000	5.1500	5.1500	-0.962%	46,922	+11,919.417%
2023-08-23	5.1300	5.2200	5.1300	5.2000	+1.365%	114,997	+11,803.846%
2023-08-22	5.1800	5.2000	5.1300	5.1300	+0.195%	81,778	+11,966.277%
2023-08-21	5.1900	5.1900	5.1200	5.1200	-0.389%	67,939	+11,989.844%
2023-08-18	5.2100	5.2100	5.1400	5.1400	-1.344%	124,989	+11,942.802%
2023-08-17	5.3000	5.3000	5.2100	5.2100	-2.251%	80,997	+11,780.998%
2023-08-15	5.4000	5.4000	5.3300	5.3300	-1.113%	71,630	+11,513.508%
2023-08-14	5.4300	5.4500	5.3900	5.3900	-0.370%	76,978	+11,384.230%
2023-08-11	5.4500	5.4700	5.4100	5.4100	-1.993%	37,929	+11,341.774%
2023-08-10	5.4900	5.5600	5.4900	5.5200	-0.181%	85,169	+11,113.768%
2023-08-09	5.5400	5.5400	5.4800	5.5300	+1.654%	108,972	+11,093.490%
2023-08-07	5.4200	5.4400	5.4000	5.4400	0.000%	53,824	+11,278.676%
2023-08-04	5.3400	5.4400	5.3400	5.4400	+0.555%	75,628	+11,278.676%
2023-08-03	5.3500	5.4100	5.3500	5.4100	0.000%	53,310	+11,341.774%
2023-08-02	5.4100	5.4200	5.4000	5.4100	-1.277%	64,218	+11,341.774%
2023-08-01	5.5400	5.5400	5.4400	5.4800	-0.544%	56,582	+11,195.620%
2023-07-31	5.3800	5.5300	5.3800	5.5100	+1.101%	57,452	+11,134.120%
2023-07-28	5.5300	5.5300	5.3700	5.4500	0.000%	49,743	+11,257.798%
2023-07-27	5.4200	5.4500	5.4100	5.4500	+2.444%	52,328	+11,257.798%
2023-07-26	5.3600	5.3900	5.3200	5.3200	-1.664%	121,883	+11,535.338%
2023-07-25	5.3100	5.4700	5.3100	5.4100	-1.097%	72,508	+11,341.774%
2023-07-24	5.3000	5.4700	5.3000	5.4700	+0.551%	49,954	+11,216.271%
2023-07-21	5.4600	5.4600	5.4400	5.4400	-0.730%	106,157	+11,278.676%
2023-07-20	5.4400	5.4800	5.4300	5.4800	-0.544%	136,696	+11,195.620%
2023-07-19	5.4300	5.5200	5.4300	5.5100	+2.226%	136,482	+11,134.120%
2023-07-18	5.3800	5.4200	5.3700	5.3900	0.000%	32,885	+11,384.230%
2023-07-17	5.3500	5.4100	5.3500	5.3900	-0.185%	84,189	+11,384.230%
2023-07-14	5.3000	5.4400	5.3000	5.4000	+0.746%	38,545	+11,362.963%
2023-07-13	5.3000	5.3700	5.3000	5.3600	0.000%	52,897	+11,448.507%
2023-07-12	5.2300	5.3600	5.2300	5.3600	+2.486%	75,031	+11,448.507%
2023-07-11	5.1900	5.2400	5.1800	5.2300	+1.357%	79,699	+11,735.564%
2023-07-10	5.1100	5.1900	5.1100	5.1600	+0.781%	56,735	+11,896.124%
2023-07-07	5.1300	5.1500	5.1200	5.1200	+0.196%	52,492	+11,989.844%
2023-07-06	5.2500	5.2500	5.1100	5.1100	-3.585%	204,439	+12,013.503%
2023-07-05	5.2700	5.3100	5.2700	5.3000	-0.749%	61,742	+11,579.245%
2023-07-04	5.3500	5.3500	5.3300	5.3400	-0.373%	43,657	+11,491.760%
2023-07-03	5.3100	5.3900	5.3100	5.3600	-0.557%	146,215	+11,448.507%
2023-06-30	5.2600	5.4300	5.2600	5.3900	+1.126%	44,982	+11,384.230%
2023-06-29	5.2700	5.3700	5.2700	5.3300	-1.296%	115,089	+11,513.508%
2023-06-28	5.2800	5.4000	5.2500	5.4000	+3.647%	117,222	+11,362.963%
2023-06-27	5.2300	5.3800	5.2000	5.2100	+0.192%	79,065	+11,780.998%
2023-06-26	5.2100	5.2600	5.1700	5.2000	-0.952%	74,174	+11,803.846%
2023-06-23	5.2200	5.2500	5.1700	5.2500	-0.190%	77,197	+11,690.476%
2023-06-22	5.3000	5.3000	5.2200	5.2600	-1.128%	66,382	+11,668.061%
2023-06-21	5.3400	5.3500	5.3200	5.3200	-0.375%	66,283	+11,535.338%
2023-06-20	5.3300	5.3700	5.3200	5.3400	-0.559%	50,099	+11,491.760%
2023-06-19	5.5000	5.5000	5.3300	5.3700	-2.007%	81,714	+11,427.002%
2023-06-16	5.4400	5.5500	5.4400	5.4800	+0.366%	166,412	+11,195.620%
2023-06-15	5.5300	5.5300	5.3900	5.4600	-0.727%	62,944	+11,236.996%
2023-06-14	5.4800	5.5200	5.4800	5.5000	+0.182%	196,551	+11,154.545%
2023-06-13	5.4500	5.5500	5.4100	5.4900	0.000%	117,871	+11,175.046%
2023-06-12	5.4200	5.4900	5.4200	5.4900	+2.235%	51,883	+11,175.046%
2023-06-09	5.3700	5.3900	5.3000	5.3700	0.000%	43,971	+11,427.002%
2023-06-08	5.3900	5.3900	5.3300	5.3700	-0.556%	47,872	+11,427.002%
2023-06-07	5.4800	5.4900	5.3700	5.4000	-1.280%	122,590	+11,362.963%
2023-06-06	5.4400	5.4800	5.4100	5.4700	0.000%	89,290	+11,216.271%
2023-06-05	5.4400	5.5300	5.4400	5.4700	0.000%	54,038	+11,216.271%
2023-06-02	5.4500	5.4700	5.4300	5.4700	+1.673%	71,747	+11,216.271%
2023-06-01	5.3600	5.4500	5.3400	5.3800	+0.561%	31,239	+11,405.576%
2023-05-31	5.4000	5.4000	5.3500	5.3500	-1.292%	120,591	+11,470.093%
2023-05-30	5.4300	5.5200	5.4000	5.4200	-0.368%	97,475	+11,320.664%
2023-05-26	5.4900	5.5000	5.4200	5.4400	+0.741%	197,050	+11,278.676%
2023-05-25	5.5100	5.5100	5.3800	5.4000	-0.917%	113,388	+11,362.963%
2023-05-24	5.5800	5.5800	5.4500	5.4500	-2.679%	1,891,038	+11,257.798%
2023-05-23	5.6400	5.6600	5.5600	5.6000	-0.533%	90,971	+10,953.571%
2023-05-22	5.5700	5.6500	5.5700	5.6300	+1.077%	143,733	+10,894.671%
2023-05-19	5.5300	5.6000	5.5200	5.5700	+0.906%	301,653	+11,013.106%
2023-05-18	5.4400	5.5300	5.4400	5.5200	+1.471%	93,301	+11,113.768%
2023-05-17	5.3900	5.4400	5.3900	5.4400	-0.183%	55,914	+11,278.676%
2023-05-16	5.4900	5.4900	5.4000	5.4500	0.000%	64,912	+11,257.798%
2023-05-15	5.4500	5.4700	5.4100	5.4500	+0.184%	51,483	+11,257.798%
2023-05-12	5.4700	5.4700	5.4300	5.4400	-0.366%	51,924	+11,278.676%
2023-05-11	5.3200	5.4800	5.3200	5.4600	+1.299%	47,902	+11,236.996%
2023-05-10	5.3200	5.4000	5.3100	5.3900	+0.748%	71,862	+11,384.230%
2023-05-09	5.3100	5.3700	5.3000	5.3500	-0.742%	85,783	+11,470.093%
2023-05-05	5.3600	5.4200	5.3600	5.3900	+1.126%	90,035	+11,384.230%
2023-05-04	5.4600	5.4600	5.3300	5.3300	-1.296%	48,464	+11,513.508%
2023-05-03	5.3900	5.4300	5.3900	5.4000	+0.746%	55,974	+11,362.963%
2023-05-02	5.3500	5.3900	5.3500	5.3600	+0.187%	96,112	+11,448.507%
2023-04-28	5.3500	5.3800	5.3400	5.3500	-0.372%	33,206	+11,470.093%
2023-04-27	5.3100	5.3800	5.3000	5.3700	+0.940%	86,535	+11,427.002%
2023-04-26	5.3100	5.4000	5.2400	5.3200	-0.561%	90,632	+11,535.338%
2023-04-25	5.3200	5.3700	5.2900	5.3500	-0.742%	133,586	+11,470.093%
2023-04-24	5.3800	5.4800	5.3800	5.3900	-0.185%	69,805	+11,384.230%
2023-04-21	5.4000	5.4500	5.4000	5.4000	+1.124%	79,038	+11,362.963%
2023-04-20	5.3800	5.4000	5.3400	5.3400	-1.476%	73,599	+11,491.760%
2023-04-19	5.3400	5.4200	5.3000	5.4200	+1.308%	55,371	+11,320.664%
2023-04-18	5.3800	5.4400	5.3500	5.3500	-1.292%	50,715	+11,470.093%
2023-04-17	5.4300	5.4600	5.3900	5.4200	+0.557%	63,512	+11,320.664%
2023-04-14	5.3600	5.4600	5.3600	5.3900	-0.185%	73,547	+11,384.230%
2023-04-13	5.3100	5.4200	5.3100	5.4000	+1.124%	55,631	+11,362.963%
2023-04-12	5.3200	5.3900	5.3200	5.3400	+0.945%	54,353	+11,491.760%
2023-04-11	5.2600	5.3300	5.2500	5.2900	+1.147%	103,132	+11,601.323%
2023-04-06	5.2300	5.2600	5.2000	5.2300	+0.577%	94,655	+11,735.564%
2023-04-05	5.2800	5.3000	5.2000	5.2000	-1.141%	170,819	+11,803.846%
2023-04-04	5.3800	5.3800	5.2600	5.2600	-0.567%	186,587	+11,668.061%
2023-04-03	5.3400	5.3800	5.2500	5.2900	-0.564%	201,094	+11,601.323%
2023-03-31	5.2500	5.3200	5.2300	5.3200	+1.333%	128,807	+11,535.338%
2023-03-30	5.2400	5.2700	5.1900	5.2500	+1.351%	146,042	+11,690.476%
2023-03-29	5.1800	5.2300	5.1600	5.1800	+0.778%	160,724	+11,849.807%
2023-03-28	5.1500	5.2100	5.1300	5.1400	+0.195%	137,802	+11,942.802%
2023-03-27	5.1600	5.2100	5.1300	5.1300	+0.098%	86,987	+11,966.277%
2023-03-24	5.0500	5.1800	5.0500	5.1250	-1.442%	88,114	+11,978.049%
2023-03-23	5.1400	5.2100	5.0900	5.2000	+1.961%	90,243	+11,803.846%
2023-03-22	5.0600	5.1600	5.0600	5.1000	+0.592%	50,172	+12,037.255%
2023-03-21	5.0700	5.1500	5.0000	5.0700	+0.198%	120,899	+12,109.073%
2023-03-20	4.9050	5.0600	4.9050	5.0600	+1.403%	88,803	+12,133.202%
2023-03-17	5.0200	5.1000	4.9500	4.9900	-0.598%	124,445	+12,304.810%
2023-03-16	4.9900	5.0700	4.9500	5.0200	+1.568%	146,320	+12,230.677%
2023-03-15	5.0600	5.0600	4.9100	4.9425	-2.707%	104,475	+12,424.026%
2023-03-14	4.9800	5.1400	4.9350	5.0800	+1.804%	90,282	+12,085.039%
2023-03-13	5.0700	5.0700	4.9900	4.9900	-2.539%	179,695	+12,304.810%
2023-03-10	5.1400	5.1700	5.0800	5.1200	-1.916%	170,729	+11,989.844%
2023-03-09	5.2100	5.2500	5.1500	5.2200	0.000%	109,917	+11,758.238%
2023-03-08	5.2500	5.2500	5.2100	5.2200	-1.323%	70,755	+11,758.238%
2023-03-07	5.2400	5.3400	5.2400	5.2900	-0.750%	72,690	+11,601.323%
2023-03-06	5.2200	5.3400	5.2200	5.3300	+1.524%	45,909	+11,513.508%
2023-03-03	5.2800	5.3200	5.2500	5.2500	-0.850%	89,693	+11,690.476%
2023-03-02	5.2900	5.3000	5.2300	5.2950	+1.050%	26,550	+11,590.274%
2023-03-01	5.3100	5.3100	5.2400	5.2400	+0.191%	84,255	+11,712.977%
2023-02-28	5.2500	5.2700	5.2300	5.2300	-1.692%	121,226	+11,735.564%
2023-02-27	5.3000	5.3300	5.2400	5.3200	+1.527%	75,764	+11,535.338%
2023-02-24	5.3000	5.3000	5.2400	5.2400	-1.504%	28,325	+11,712.977%
2023-02-23	5.2700	5.3600	5.2700	5.3200	+0.853%	53,214	+11,535.338%
2023-02-22	5.2500	5.3200	5.2400	5.2750	-0.472%	88,519	+11,634.597%
2023-02-21	5.3500	5.3500	5.2600	5.3000	-1.119%	73,842	+11,579.245%
2023-02-20	5.4000	5.4000	5.3600	5.3600	-1.651%	54,389	+11,448.507%
2023-02-17	5.3300	5.4500	5.3100	5.4500	+0.926%	67,341	+11,257.798%
2023-02-16	5.2900	5.4100	5.2900	5.4000	+1.695%	84,872	+11,362.963%
2023-02-15	5.2500	5.3600	5.2500	5.3100	+0.568%	67,175	+11,557.250%
2023-02-14	5.2300	5.3500	5.2300	5.2800	0.000%	77,655	+11,623.485%
2023-02-13	5.2900	5.3200	5.2700	5.2800	+0.763%	137,184	+11,623.485%
2023-02-10	5.3500	5.3700	5.1900	5.2400	-1.689%	64,584	+11,712.977%
2023-02-09	5.4000	5.4000	5.3300	5.3300	-0.929%	54,004	+11,513.508%
2023-02-08	5.3400	5.4000	5.3400	5.3800	+0.467%	131,425	+11,405.576%
2023-02-07	5.3200	5.4000	5.3200	5.3550	-0.279%	101,084	+11,459.290%
2023-02-06	5.3100	5.3700	5.3100	5.3700	+0.187%	99,544	+11,427.002%
2023-02-03	5.3400	5.3600	5.3000	5.3600	+0.281%	120,134	+11,448.507%
2023-02-02	5.1700	5.3700	5.1700	5.3450	+3.585%	169,887	+11,480.917%
2023-02-01	5.0400	5.1600	5.0400	5.1600	+1.575%	62,033	+11,896.124%
2023-01-31	5.0300	5.0900	5.0300	5.0800	0.000%	34,936	+12,085.039%
2023-01-30	5.0800	5.0800	5.0500	5.0800	-0.975%	62,939	+12,085.039%
2023-01-27	5.0800	5.1300	5.0800	5.1300	-0.388%	77,073	+11,966.277%
2023-01-26	5.0800	5.1600	5.0800	5.1500	+1.578%	61,792	+11,919.417%
2023-01-25	5.0900	5.0900	5.0400	5.0700	-0.977%	48,325	+12,109.073%
2023-01-24	5.1500	5.1600	5.1000	5.1200	-0.292%	78,042	+11,989.844%
2023-01-23	5.0000	5.1200	5.0000	5.1350	+1.482%	62,082	+11,954.528%
2023-01-20	5.0100	5.0600	5.0100	5.0600	+1.657%	65,537	+12,133.202%
2023-01-19	5.0300	5.0400	4.9650	4.9775	-1.436%	111,721	+12,335.962%
2023-01-18	5.1100	5.1100	5.0500	5.0500	-0.980%	63,863	+12,157.426%
2023-01-17	5.1000	5.1000	5.0500	5.1000	+0.196%	35,983	+12,037.255%
2023-01-16	5.0200	5.0900	5.0200	5.0900	+0.992%	212,801	+12,061.100%
2023-01-13	5.0200	5.0800	5.0200	5.0400	+0.299%	64,842	+12,181.746%
2023-01-12	4.9250	5.0300	4.9250	5.0250	+1.310%	114,002	+12,218.408%
2023-01-11	4.9350	5.0000	4.9350	4.9600	+1.121%	78,429	+12,379.839%
2023-01-10	4.9600	4.9600	4.8900	4.9050	+0.307%	42,733	+12,519.776%
2023-01-09	4.9050	4.9550	4.8900	4.8900	+0.205%	52,142	+12,558.487%
2023-01-06	4.7600	4.8800	4.7600	4.8800	+1.140%	42,804	+12,584.426%
2023-01-05	4.8600	4.8600	4.8200	4.8250	-0.924%	40,943	+12,729.016%
2023-01-04	4.7600	4.8700	4.7600	4.8700	+2.096%	90,670	+12,610.472%
2023-01-03	4.6300	4.7850	4.6300	4.7700	+1.220%	29,461	+12,876.939%
2022-12-30	4.7050	4.7300	4.7050	4.7125	-0.475%	7,482	+13,035.279%
2022-12-29	4.6300	4.7500	4.6300	4.7350	+1.067%	32,001	+12,972.862%
2022-12-28	4.6900	4.6900	4.6600	4.6850	+0.753%	102,949	+13,112.380%
2022-12-23	4.6450	4.7350	4.6450	4.6500	+0.216%	56,575	+13,211.828%
2022-12-22	4.7700	4.8300	4.6400	4.6400	-3.534%	154,321	+13,240.517%
2022-12-21	4.6900	4.8150	4.6900	4.8100	+1.691%	62,716	+12,769.023%
2022-12-20	4.6700	4.7450	4.6700	4.7300	+0.961%	99,054	+12,986.681%
2022-12-19	4.7750	4.7750	4.6850	4.6850	-2.599%	52,802	+13,112.380%
2022-12-16	4.7500	4.8100	4.6850	4.8100	+0.208%	132,983	+12,769.023%
2022-12-15	4.8000	4.8300	4.7500	4.8000	-1.538%	489,121	+12,795.833%
2022-12-13	4.7150	4.8800	4.5950	4.8750	+2.632%	97,605	+12,597.436%
2022-12-12	4.7250	4.7500	4.7200	4.7500	-0.053%	54,759	+12,931.579%
2022-12-09	4.7650	4.7650	4.7400	4.7525	+1.117%	38,459	+12,924.724%
2022-12-08	4.7200	4.7600	4.7000	4.7000	-0.424%	38,354	+13,070.213%
2022-12-07	4.7300	4.7600	4.7200	4.7200	-1.667%	79,565	+13,014.407%
2022-12-06	4.8000	4.8300	4.7700	4.8000	-0.826%	60,012	+12,795.833%
2022-12-05	4.7850	4.8400	4.7850	4.8400	+0.624%	115,117	+12,689.256%
2022-12-02	4.7800	4.8200	4.7600	4.8100	+0.208%	96,695	+12,769.023%
2022-12-01	4.8350	4.8550	4.8000	4.8000	-0.052%	62,280	+12,795.833%
2022-11-30	4.8050	4.8200	4.8000	4.8025	+0.261%	59,996	+12,789.120%
2022-11-29	4.7700	4.8350	4.7550	4.7900	+0.262%	44,275	+12,822.756%
2022-11-28	4.8200	4.8200	4.7800	4.7775	-1.087%	100,486	+12,856.567%
2022-11-25	4.8000	4.8300	4.7800	4.8300	+1.258%	21,869	+12,715.735%
2022-11-24	4.8100	4.8200	4.7700	4.7700	+0.210%	39,724	+12,876.939%
2022-11-23	4.7800	4.7900	4.7550	4.7600	+0.422%	128,828	+12,904.202%
2022-11-22	4.7400	4.7500	4.7200	4.7400	-0.105%	13,636	+12,959.072%

.dark-mode .snhSDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snhSDT{ color: #333333; background-color: white; border: 2px solid #333333; }BRGEBLACKROCK GREATER EUROPE INVESTMENT TRUST PLCstock LSE

BRGE
BLACKROCK GREATER EUROPE INVESTMENT TRUST PLC
stock LSE