BlackRock Latin American Inv Trust (BRLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Latin American Inv Trust

Date Open High Low Close* Volume
01/04/2016 312.00p 316.00p 312.00p 316.00p 24512
31/03/2016 316.00p 317.00p 307.25p 317.00p 45980
30/03/2016 314.00p 315.80p 309.10p 315.00p 70407
29/03/2016 312.00p 316.01p 305.00p 308.00p 79131
24/03/2016 307.00p 312.60p 303.82p 307.00p 46711
23/03/2016 314.50p 317.69p 312.00p 312.00p 23235
22/03/2016 311.00p 315.25p 311.00p 314.75p 46600
21/03/2016 307.00p 314.00p 305.00p 313.00p 154980
18/03/2016 308.25p 311.09p 303.37p 309.75p 53717
17/03/2016 303.00p 304.25p 298.55p 304.25p 52269
16/03/2016 295.50p 298.45p 294.00p 294.00p 12404
15/03/2016 302.00p 304.85p 298.75p 298.75p 55529
14/03/2016 303.00p 307.56p 302.02p 304.00p 21869
11/03/2016 302.00p 305.56p 302.00p 305.00p 29944
10/03/2016 305.50p 310.59p 299.80p 303.25p 24297
09/03/2016 310.00p 313.77p 303.00p 310.00p 36100
08/03/2016 302.00p 308.80p 302.00p 308.00p 25903
07/03/2016 305.00p 310.00p 303.00p 308.50p 34567
04/03/2016 296.25p 315.00p 292.88p 312.75p 65251
03/03/2016 288.00p 291.41p 287.46p 291.00p 24857
02/03/2016 284.00p 291.00p 284.00p 288.00p 78403
01/03/2016 280.00p 282.50p 275.05p 282.50p 131561
29/02/2016 269.00p 282.00p 269.00p 282.00p 8554
26/02/2016 275.00p 275.50p 272.33p 275.50p 23208
25/02/2016 272.00p 278.25p 267.69p 268.25p 19392
24/02/2016 267.75p 274.26p 263.25p 263.25p 25459
23/02/2016 274.00p 275.99p 274.00p 274.87p 19961
22/02/2016 271.75p 277.00p 268.00p 274.75p 33045
19/02/2016 262.50p 269.88p 262.50p 265.63p 3900
18/02/2016 272.00p 272.50p 269.88p 269.88p 14842
17/02/2016 261.25p 267.00p 260.01p 267.00p 12590
16/02/2016 265.50p 265.95p 258.24p 263.50p 10635
15/02/2016 260.00p 264.10p 255.15p 260.00p 12385
12/02/2016 259.00p 266.75p 253.75p 253.75p 26437
11/02/2016 256.50p 263.62p 256.50p 259.38p 6594
10/02/2016 267.75p 267.75p 256.50p 263.88p 5506
09/02/2016 259.50p 265.00p 256.50p 256.50p 14989
08/02/2016 265.75p 269.32p 264.88p 264.88p 31364
05/02/2016 269.00p 271.95p 266.50p 270.00p 9599
04/02/2016 266.75p 274.20p 261.50p 272.87p 60407
03/02/2016 259.25p 267.00p 254.00p 259.25p 32970
02/02/2016 264.50p 267.47p 259.49p 267.00p 28202
01/02/2016 264.00p 265.25p 259.72p 260.00p 16223
29/01/2016 260.25p 262.37p 250.22p 257.50p 11194
28/01/2016 253.75p 255.00p 246.00p 248.00p 18740
27/01/2016 246.00p 255.00p 246.00p 250.00p 18598
26/01/2016 251.05p 254.00p 245.50p 248.87p 16812
25/01/2016 257.53p 257.75p 250.00p 254.00p 56196
22/01/2016 247.65p 255.54p 247.65p 254.38p 32091
21/01/2016 248.00p 254.00p 246.00p 252.00p 28859
20/01/2016 244.00p 250.00p 242.50p 248.50p 45180
19/01/2016 251.00p 259.38p 251.00p 252.75p 60924
18/01/2016 257.00p 257.00p 250.25p 252.62p 5485
15/01/2016 248.75p 257.40p 248.75p 254.87p 12038
14/01/2016 255.00p 259.75p 248.22p 257.00p 28026
13/01/2016 260.00p 262.00p 254.00p 260.00p 24317
12/01/2016 251.32p 259.00p 251.32p 257.00p 18534
11/01/2016 259.00p 260.85p 252.00p 259.00p 14120
08/01/2016 267.75p 267.75p 256.00p 257.75p 9271
07/01/2016 257.00p 265.64p 253.35p 259.50p 33069
06/01/2016 266.00p 269.05p 262.32p 265.50p 26734
05/01/2016 267.08p 270.00p 263.50p 268.25p 16293
04/01/2016 270.00p 277.00p 264.11p 270.00p 8626
31/12/2015 272.00p 277.00p 272.00p 277.00p 8691
30/12/2015 274.00p 278.13p 272.00p 272.00p 11408
29/12/2015 274.77p 282.00p 270.97p 278.13p 17190
24/12/2015 275.00p 279.75p 275.00p 279.75p 3262
23/12/2015 274.00p 278.70p 271.10p 274.00p 18998
22/12/2015 273.50p 274.80p 271.18p 273.50p 11440
21/12/2015 275.00p 275.00p 269.00p 273.38p 15616
18/12/2015 284.75p 284.75p 280.00p 284.75p 7216
17/12/2015 280.00p 289.39p 280.00p 280.00p 2634
16/12/2015 275.50p 282.55p 270.25p 270.50p 19056
15/12/2015 287.00p 287.00p 279.70p 281.12p 15898
14/12/2015 282.00p 284.10p 278.16p 280.38p 11867
11/12/2015 289.75p 290.00p 279.00p 282.75p 21861
10/12/2015 289.11p 291.75p 283.10p 291.75p 11740
09/12/2015 289.00p 291.22p 279.00p 287.88p 13427
08/12/2015 280.00p 291.83p 280.00p 284.75p 22346
07/12/2015 291.75p 291.75p 283.00p 283.00p 5275
04/12/2015 292.00p 292.00p 285.68p 287.75p 19267
03/12/2015 285.00p 295.00p 285.00p 291.13p 19418
02/12/2015 286.75p 293.20p 281.75p 281.75p 39649
01/12/2015 287.00p 293.03p 287.00p 290.00p 33554
30/11/2015 294.37p 296.37p 287.00p 292.25p 7878
27/11/2015 294.00p 297.96p 292.75p 296.37p 16776
26/11/2015 297.50p 297.50p 293.51p 296.37p 21703
25/11/2015 295.00p 302.00p 295.00p 295.25p 55785
24/11/2015 295.25p 300.38p 291.10p 300.38p 27740
23/11/2015 301.75p 301.75p 295.20p 301.75p 8251
20/11/2015 298.00p 300.00p 293.50p 297.62p 7019
19/11/2015 291.00p 295.79p 286.05p 291.13p 13532
18/11/2015 281.20p 289.90p 278.50p 287.50p 19000
17/11/2015 285.00p 285.00p 277.50p 285.00p 180656
16/11/2015 285.00p 285.00p 275.18p 283.38p 36870
13/11/2015 287.05p 290.35p 286.50p 287.50p 21020
12/11/2015 291.25p 294.88p 288.50p 294.88p 23531
11/11/2015 293.85p 294.88p 288.58p 294.88p 17243
10/11/2015 296.25p 300.00p 290.11p 295.37p 15353
09/11/2015 297.00p 304.00p 294.00p 299.00p 8601
06/11/2015 297.75p 301.96p 297.50p 298.75p 20321
05/11/2015 295.00p 309.00p 295.00p 302.62p 9179
04/11/2015 307.50p 307.82p 295.00p 301.38p 15578
03/11/2015 294.75p 300.00p 292.75p 294.75p 7554
02/11/2015 300.00p 301.18p 292.55p 294.62p 14080
30/10/2015 297.50p 299.99p 287.23p 295.00p 18144
29/10/2015 291.25p 299.42p 290.00p 297.75p 29213
28/10/2015 297.81p 302.88p 291.00p 297.75p 15064
27/10/2015 302.25p 304.75p 291.00p 291.00p 22145
26/10/2015 304.50p 305.62p 295.55p 304.50p 29722
23/10/2015 292.75p 305.25p 292.75p 305.25p 26985
22/10/2015 290.75p 293.92p 284.50p 289.88p 16387
21/10/2015 289.25p 292.29p 285.77p 289.00p 6851
20/10/2015 292.00p 292.84p 289.50p 291.25p 12828
19/10/2015 295.42p 295.42p 290.16p 292.13p 8883
16/10/2015 294.22p 294.95p 291.49p 291.88p 21193
15/10/2015 291.00p 298.74p 289.54p 294.75p 36964
14/10/2015 289.52p 293.40p 287.49p 290.88p 9329
13/10/2015 295.00p 303.51p 295.00p 297.50p 8562
12/10/2015 303.40p 304.16p 297.52p 300.62p 22422
09/10/2015 302.00p 306.87p 296.25p 301.25p 60032
08/10/2015 300.00p 303.56p 296.00p 299.38p 46902
07/10/2015 294.75p 303.50p 291.44p 302.50p 47258
06/10/2015 292.00p 294.25p 289.00p 292.37p 5918
05/10/2015 280.00p 290.00p 280.00p 288.00p 4650
02/10/2015 279.50p 282.60p 273.68p 278.50p 5117
01/10/2015 280.00p 283.77p 272.46p 279.63p 65037
30/09/2015 268.50p 282.38p 268.25p 271.00p 17658
29/09/2015 263.07p 269.60p 262.11p 266.13p 15241
28/09/2015 279.50p 281.00p 267.87p 271.37p 15977
25/09/2015 276.00p 285.50p 276.00p 281.75p 88470
24/09/2015 276.50p 276.59p 263.83p 264.25p 33071
23/09/2015 276.50p 279.50p 276.50p 276.50p 11248
22/09/2015 279.00p 286.50p 276.50p 276.50p 7563
21/09/2015 282.00p 286.83p 282.00p 284.75p 8398
18/09/2015 286.00p 290.19p 286.00p 286.50p 17663
17/09/2015 288.25p 293.99p 288.00p 288.00p 8544
16/09/2015 286.01p 293.53p 284.50p 291.37p 16074
15/09/2015 284.00p 290.75p 276.35p 284.50p 80085
14/09/2015 275.00p 280.38p 268.25p 280.38p 56865
11/09/2015 278.00p 279.25p 272.00p 278.00p 25299
10/09/2015 282.00p 289.77p 273.50p 276.25p 45078
09/09/2015 290.00p 293.00p 286.24p 292.50p 32464
08/09/2015 288.75p 288.75p 285.00p 287.00p 16684
07/09/2015 286.00p 289.60p 285.00p 285.00p 19570
04/09/2015 287.00p 295.81p 286.00p 286.00p 22437
03/09/2015 290.00p 299.00p 281.75p 298.75p 53035
02/09/2015 291.25p 301.06p 288.44p 293.00p 31721
01/09/2015 287.00p 298.94p 287.00p 288.50p 25534
28/08/2015 293.00p 300.25p 293.00p 298.25p 24523
27/08/2015 286.00p 294.00p 274.52p 292.75p 32693
26/08/2015 271.00p 286.00p 269.50p 271.00p 22885
25/08/2015 275.75p 283.70p 268.00p 278.63p 123252
24/08/2015 270.00p 278.03p 267.02p 267.50p 56670
21/08/2015 282.75p 290.79p 280.36p 285.63p 27121
20/08/2015 294.00p 297.36p 285.00p 290.12p 27883
19/08/2015 300.00p 306.00p 295.25p 300.50p 33300
18/08/2015 308.50p 311.75p 304.00p 305.25p 38148
17/08/2015 310.25p 315.00p 310.00p 311.00p 34181
14/08/2015 311.00p 315.93p 310.00p 310.00p 17188
13/08/2015 320.37p 321.40p 310.25p 313.00p 19514
12/08/2015 317.50p 317.50p 311.00p 312.50p 21038
11/08/2015 325.00p 328.90p 319.75p 320.00p 19544
10/08/2015 329.50p 329.50p 319.71p 325.50p 13492
07/08/2015 323.20p 332.58p 321.10p 325.87p 4319
06/08/2015 320.00p 328.25p 320.00p 325.50p 11133
05/08/2015 321.00p 328.59p 318.39p 327.00p 25778
04/08/2015 320.00p 323.51p 318.10p 320.25p 13860
03/08/2015 330.00p 330.00p 318.00p 318.00p 46107
31/07/2015 320.00p 324.76p 318.34p 322.00p 15620
30/07/2015 325.00p 326.00p 322.00p 322.87p 25293
29/07/2015 322.00p 328.50p 320.55p 326.38p 16357
28/07/2015 321.50p 326.17p 317.01p 325.25p 11068
27/07/2015 320.25p 329.85p 317.08p 320.88p 40580
24/07/2015 341.25p 341.25p 327.00p 332.75p 50431
23/07/2015 349.50p 352.34p 341.50p 343.25p 37262
22/07/2015 359.00p 359.00p 349.50p 355.00p 47235
21/07/2015 357.00p 360.75p 355.25p 355.63p 23559
20/07/2015 364.00p 364.00p 354.00p 355.25p 25954
17/07/2015 354.00p 360.00p 354.00p 356.50p 37232
16/07/2015 357.00p 363.71p 354.50p 357.25p 12811
15/07/2015 356.25p 360.00p 353.25p 357.25p 41538
14/07/2015 355.50p 356.75p 350.00p 356.50p 26276
13/07/2015 352.25p 352.25p 343.00p 350.00p 10848
10/07/2015 350.00p 350.00p 341.99p 350.00p 4421
09/07/2015 347.50p 349.90p 341.10p 345.00p 5902
08/07/2015 343.00p 348.90p 340.00p 343.25p 9513
07/07/2015 345.00p 351.10p 344.25p 344.25p 34387
06/07/2015 345.00p 351.01p 345.00p 349.50p 18350
03/07/2015 349.25p 356.01p 349.25p 349.25p 7982
02/07/2015 354.00p 354.75p 350.75p 354.75p 12157
01/07/2015 355.00p 356.00p 347.40p 352.00p 20343
30/06/2015 345.00p 354.81p 345.00p 345.00p 9391
29/06/2015 352.50p 352.50p 347.87p 350.50p 11492
26/06/2015 360.00p 360.00p 352.50p 360.00p 4708
25/06/2015 356.00p 358.06p 354.57p 355.25p 8301
24/06/2015 353.10p 359.67p 351.00p 356.63p 7560
23/06/2015 359.00p 361.09p 354.63p 357.00p 9495
22/06/2015 354.00p 358.50p 353.25p 358.50p 21260
19/06/2015 358.25p 360.00p 348.75p 360.00p 33189

*Close Price adjusted for both dividends and splits