Blackrock Greater Europe Investment Trust Plc (BRGE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -1.13452188006 | 617 | 622 | 609 | 156077 | 616.50519422 | DE |
| 4 | -12 | -1.92926045016 | 622 | 637 | 609 | 144816 | 620.70294119 | DE |
| 12 | -14 | -2.24358974359 | 624 | 640 | 607 | 134656 | 622.83851914 | DE |
| 26 | 55 | 9.90990990991 | 555 | 653 | 530 | 125674 | 615.24615212 | DE |
| 52 | 79 | 14.8775894539 | 531 | 653 | 457.5 | 109016 | 574.31815376 | DE |
| 156 | -30 | -4.6875 | 640 | 732 | 396 | 132487 | 575.29680512 | DE |
| 260 | 219 | 56.010230179 | 391 | 732 | 272 | 119044 | 544.29946626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 610 | -6 | -0.97 | 614 | 614 | 610 | 156206 |
| 1719851400 | 616 | 2 | 0.33 | 619 | 619 | 614 | 236158 |
| 1719592200 | 614 | -2 | -0.32 | 616 | 618 | 611 | 136040 |
| 1719505800 | 616 | -3 | -0.48 | 621 | 621 | 616 | 186080 |
| 1719419400 | 619 | 0 | 0.00 | 618 | 622 | 615 | 98574 |
| 1719333000 | 619 | -1 | -0.16 | 617 | 619 | 609 | 123535 |
| 1719246600 | 620 | -2 | -0.32 | 622 | 624 | 620 | 112848 |
| 1718987400 | 622 | -2 | -0.32 | 622 | 625 | 615 | 168464 |
| 1718901000 | 624 | 5 | 0.81 | 611 | 624 | 611 | 165792 |
| 1718814600 | 619 | -1 | -0.16 | 622 | 622 | 613 | 232328 |
| 1718728200 | 620 | 7 | 1.14 | 613 | 620 | 612 | 227371 |
| 1718641800 | 613 | -1 | -0.16 | 613 | 616 | 610 | 119789 |
| 1718382600 | 614 | -5 | -0.81 | 621 | 621 | 610 | 162251 |
| 1718296200 | 619 | -8 | -1.28 | 627 | 628 | 619 | 135691 |
| 1718209800 | 627 | 6 | 0.97 | 623 | 629 | 621 | 128979 |
| 1718123400 | 621 | -5 | -0.80 | 628 | 628 | 616 | 98767 |
| 1718037000 | 626 | -8 | -1.26 | 634 | 634 | 624 | 118392 |
| 1717777800 | 634 | -2 | -0.31 | 635 | 635 | 630 | 68577 |
| 1717691400 | 636 | 7 | 1.11 | 629 | 637 | 629 | 128494 |
| 1717605000 | 629 | 7 | 1.13 | 630 | 630 | 617 | 102696 |
| 1717518600 | 622 | -3 | -0.48 | 622 | 622 | 616 | 145486 |
| 1717432200 | 625 | 2 | 0.32 | 627 | 630 | 621 | 108662 |
| 1717173000 | 623 | 3 | 0.48 | 618 | 626 | 618 | 86226 |
| 1717086600 | 620 | 0 | 0.00 | 623 | 623 | 620 | 166225 |
| 1717000200 | 620 | -6 | -0.96 | 624 | 624 | 617 | 151429 |
| 1716913800 | 626 | -4 | -0.63 | 630 | 630 | 622 | 173961 |
| 1716568200 | 630 | 13 | 2.11 | 623 | 630 | 620 | 105484 |
| 1716481800 | 617 | -12 | -1.91 | 624 | 630 | 617 | 240826 |
| 1716395400 | 629 | 2 | 0.32 | 626 | 629 | 625 | 104710 |
| 1716309000 | 627 | -3 | -0.48 | 633 | 633 | 626 | 294717 |
| 1716222600 | 630 | 0 | 0.00 | 631 | 635 | 630 | 113861 |
| 1715963400 | 630 | -10 | -1.56 | 639 | 639 | 630 | 103506 |
| 1715877000 | 640 | 1 | 0.16 | 634 | 640 | 634 | 150703 |
| 1715790600 | 639 | 7 | 1.11 | 632 | 640 | 632 | 205958 |
| 1715704200 | 632 | 1 | 0.16 | 628 | 634 | 628 | 107608 |
| 1715617800 | 631 | -1 | -0.16 | 632 | 638 | 628 | 148685 |
| 1715358600 | 632 | -1 | -0.16 | 631 | 638 | 631 | 114919 |
| 1715272200 | 633 | 3 | 0.48 | 631 | 633 | 627 | 113964 |
| 1715185800 | 630 | 6 | 0.96 | 625 | 630 | 625 | 134060 |
| 1715099400 | 624 | 10 | 1.63 | 624 | 627 | 616 | 149116 |
| 1714753800 | 614 | 4 | 0.66 | 610 | 614 | 609 | 113568 |
| 1714667400 | 610 | -3 | -0.49 | 610 | 612 | 607 | 99883 |
| 1714581000 | 613 | 0 | 0.00 | 612 | 614 | 610 | 93677 |
| 1714494600 | 613 | -6 | -0.97 | 625 | 625 | 609 | 111590 |
| 1714408200 | 619 | -1 | -0.16 | 616 | 620 | 616 | 110624 |
| 1714149000 | 620 | 6 | 0.98 | 614 | 622 | 614 | 82432 |
| 1714062600 | 614 | -8 | -1.29 | 623 | 623 | 609 | 133662 |
| 1713976200 | 622 | 1 | 0.16 | 623 | 627 | 619 | 132896 |
| 1713889800 | 621 | 4 | 0.65 | 622 | 624 | 619 | 80346 |
| 1713803400 | 617 | 3 | 0.49 | 611 | 619 | 611 | 116966 |
| 1713544200 | 614 | 3 | 0.49 | 609 | 614 | 607 | 154865 |
| 1713457800 | 611 | -6 | -0.97 | 630 | 630 | 610 | 81320 |
| 1713371400 | 617 | -1 | -0.16 | 614 | 624 | 613 | 159898 |
| 1713285000 | 618 | -8 | -1.28 | 620 | 623 | 615 | 106445 |
| 1713198600 | 626 | 1 | 0.16 | 632 | 633 | 626 | 106064 |
| 1712939400 | 625 | -3 | -0.48 | 640 | 640 | 623 | 147820 |
| 1712853000 | 628 | -4 | -0.63 | 632 | 632 | 623 | 49695 |
| 1712766600 | 632 | 3 | 0.48 | 630 | 635 | 624 | 140935 |
| 1712680200 | 629 | -4 | -0.63 | 624 | 640 | 624 | 116447 |
| 1712593800 | 633 | 0 | 0.00 | 636 | 637 | 633 | 165502 |
| 1712334600 | 633 | -4 | -0.63 | 625 | 633 | 624 | 106016 |
| 1712248200 | 637 | 3 | 0.47 | 632 | 644 | 632 | 141007 |
| 1712161800 | 634 | 1 | 0.16 | 634 | 637 | 627 | 164993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
