Blackrock Greater Europe Investment Trust Plc (BRGE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 1.54639175258 | 582 | 605 | 581 | 150755 | 594.56185864 | DE |
| 4 | 50 | 9.24214417745 | 541 | 605 | 541 | 159274 | 570.6710277 | DE |
| 12 | 38 | 6.87160940325 | 553 | 605 | 531 | 168912 | 555.9956558 | DE |
| 26 | -10 | -1.66389351082 | 601 | 616 | 531 | 155992 | 568.82470059 | DE |
| 52 | 32 | 5.72450805009 | 559 | 653 | 531 | 144088 | 593.23329665 | DE |
| 156 | 21 | 3.68421052632 | 570 | 653 | 396 | 119464 | 540.69386719 | DE |
| 260 | 178 | 43.0992736077 | 413 | 732 | 272 | 129811 | 556.49260716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 591 | -11 | -1.83 | 598 | 598 | 581 | 174807 |
| 1737739800 | 602 | 7 | 1.18 | 599 | 605 | 597 | 148354 |
| 1737653400 | 595 | -2 | -0.34 | 594 | 598 | 592 | 154665 |
| 1737567000 | 597 | 9 | 1.53 | 590 | 599 | 590 | 140237 |
| 1737480600 | 588 | 3 | 0.51 | 582 | 589 | 582 | 135712 |
| 1737394200 | 585 | 2 | 0.34 | 584 | 585 | 579 | 117136 |
| 1737135000 | 583 | 2 | 0.34 | 578 | 584 | 578 | 187958 |
| 1737048600 | 581 | 13 | 2.29 | 569 | 581 | 569 | 187394 |
| 1736962200 | 568 | 9 | 1.61 | 563 | 568 | 558 | 248540 |
| 1736875800 | 559 | 4 | 0.72 | 561 | 563 | 559 | 167749 |
| 1736789400 | 555 | -4 | -0.72 | 559 | 559 | 554 | 221008 |
| 1736530200 | 559 | -2 | -0.36 | 565 | 565 | 559 | 166912 |
| 1736443800 | 561 | 7 | 1.26 | 554 | 565 | 554 | 248254 |
| 1736357400 | 554 | 0 | 0.00 | 557 | 560 | 554 | 319842 |
| 1736271000 | 554 | 0 | 0.00 | 557 | 560 | 552 | 109869 |
| 1736184600 | 554 | 9 | 1.65 | 551 | 558 | 551 | 127468 |
| 1735925400 | 545 | -2 | -0.37 | 547 | 547 | 545 | 55175 |
| 1735839000 | 547 | 2 | 0.37 | 545 | 549 | 545 | 77320 |
| 1735666200 | 545 | 4 | 0.74 | 541 | 546 | 541 | 37797 |
| 1735579800 | 541 | -5 | -0.92 | 548 | 548 | 541 | 84380 |
| 1735320600 | 546 | 2 | 0.37 | 541 | 547 | 541 | 76029 |
| 1735061400 | 544 | 3 | 0.55 | 540 | 544 | 540 | 74898 |
| 1734975000 | 541 | -1 | -0.18 | 541 | 542 | 536 | 91212 |
| 1734715800 | 542 | -4 | -0.73 | 546 | 546 | 531 | 353280 |
| 1734629400 | 546 | -10 | -1.80 | 555 | 555 | 543 | 418325 |
| 1734543000 | 556 | 0 | 0.00 | 557 | 558 | 556 | 116337 |
| 1734456600 | 556 | -2 | -0.36 | 554 | 557 | 553 | 105114 |
| 1734370200 | 558 | -4 | -0.71 | 561 | 562 | 558 | 86566 |
| 1734111000 | 562 | -2 | -0.35 | 561 | 565 | 561 | 158740 |
| 1734024600 | 564 | 2 | 0.36 | 560 | 564 | 560 | 215319 |
| 1733938200 | 562 | 0 | 0.00 | 560 | 564 | 558 | 46927 |
| 1733851800 | 562 | -1 | -0.18 | 562 | 563 | 559 | 195582 |
| 1733765400 | 563 | -1 | -0.18 | 561 | 567 | 561 | 115802 |
| 1733506200 | 564 | 4 | 0.71 | 563 | 564 | 559 | 104736 |
| 1733419800 | 560 | -1 | -0.18 | 556 | 561 | 555 | 178210 |
| 1733333400 | 561 | 5 | 0.90 | 556 | 562 | 556 | 93961 |
| 1733247000 | 556 | 8 | 1.46 | 550 | 556 | 550 | 121528 |
| 1733160600 | 548 | 0 | 0.00 | 546 | 550 | 543 | 143480 |
| 1732901400 | 548 | 2 | 0.37 | 542 | 548 | 542 | 150210 |
| 1732815000 | 546 | 6 | 1.11 | 541 | 546 | 541 | 176019 |
| 1732728600 | 540 | -6 | -1.10 | 549 | 549 | 535 | 309577 |
| 1732642200 | 546 | -2 | -0.36 | 548 | 548 | 542 | 317368 |
| 1732555800 | 548 | 8 | 1.48 | 543 | 548 | 543 | 186877 |
| 1732296600 | 540 | 5 | 0.93 | 538 | 542 | 536 | 250398 |
| 1732210200 | 535 | -5 | -0.93 | 536 | 537 | 533 | 141025 |
| 1732123800 | 540 | -2 | -0.37 | 541 | 546 | 539 | 168619 |
| 1732037400 | 542 | -5 | -0.91 | 542 | 545 | 539 | 219511 |
| 1731951000 | 547 | -3 | -0.55 | 547 | 548 | 544 | 204751 |
| 1731691800 | 550 | -3 | -0.54 | 550 | 552 | 548 | 221764 |
| 1731605400 | 553 | 7 | 1.28 | 548 | 555 | 546 | 151637 |
| 1731519000 | 546 | -4 | -0.73 | 549 | 549 | 545 | 182561 |
| 1731432600 | 550 | -7 | -1.26 | 552 | 554 | 549 | 180108 |
| 1731346200 | 557 | 9 | 1.64 | 554 | 559 | 554 | 163217 |
| 1731087000 | 548 | -4 | -0.72 | 554 | 556 | 547 | 219984 |
| 1731000600 | 552 | 6 | 1.10 | 545 | 556 | 545 | 223046 |
| 1730914200 | 546 | -5 | -0.91 | 562 | 565 | 546 | 176796 |
| 1730827800 | 551 | -4 | -0.72 | 553 | 557 | 551 | 177911 |
| 1730741400 | 555 | -1 | -0.18 | 554 | 557 | 554 | 132185 |
| 1730482200 | 556 | 4 | 0.72 | 553 | 556 | 552 | 108801 |
| 1730395800 | 552 | -5 | -0.90 | 555 | 555 | 552 | 163411 |
| 1730309400 | 557 | -3 | -0.54 | 558 | 561 | 556 | 275273 |
| 1730223000 | 560 | -6 | -1.06 | 572 | 572 | 559 | 359665 |
| 1730136600 | 566 | -5 | -0.88 | 568 | 570 | 566 | 227301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
