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
21/03/2012 602.00p 605.00p 595.50p 599.50p 20871
20/03/2012 608.00p 613.50p 594.50p 598.50p 33394
19/03/2012 624.00p 624.00p 610.00p 610.00p 6267
16/03/2012 612.50p 623.00p 610.00p 610.50p 21643
15/03/2012 615.00p 622.00p 615.00p 620.00p 16385
14/03/2012 620.00p 622.11p 611.00p 620.00p 86849
13/03/2012 622.00p 627.00p 612.00p 620.00p 72814
12/03/2012 630.50p 634.50p 615.00p 622.00p 19200
09/03/2012 617.50p 628.50p 617.00p 628.00p 18918
08/03/2012 619.00p 620.00p 610.00p 610.00p 11179
07/03/2012 601.50p 613.50p 600.00p 609.00p 15290
06/03/2012 615.00p 629.99p 604.26p 606.50p 18170
05/03/2012 620.00p 628.90p 617.00p 620.00p 24171
02/03/2012 622.00p 629.00p 617.61p 623.50p 14417
01/03/2012 628.00p 630.58p 615.00p 624.25p 15020
29/02/2012 621.00p 630.00p 617.00p 620.00p 31251
28/02/2012 618.00p 628.00p 617.00p 628.00p 14684
27/02/2012 625.00p 632.45p 615.00p 620.00p 28355
24/02/2012 627.00p 633.00p 620.01p 628.50p 14771
23/02/2012 625.00p 634.00p 620.01p 627.50p 17333
22/02/2012 630.00p 632.75p 627.00p 632.75p 15042
21/02/2012 624.00p 633.00p 622.20p 629.25p 26477
20/02/2012 634.00p 634.00p 625.70p 629.25p 38272
17/02/2012 628.00p 628.00p 615.10p 625.25p 17843
16/02/2012 613.00p 622.00p 613.00p 617.25p 26513
15/02/2012 620.00p 625.00p 607.40p 619.50p 16875
14/02/2012 606.50p 619.99p 606.50p 613.25p 17392
13/02/2012 616.00p 620.00p 606.00p 620.00p 13730
10/02/2012 614.00p 615.00p 602.00p 608.00p 14448
09/02/2012 611.50p 616.00p 611.10p 616.00p 21818
08/02/2012 612.00p 616.11p 607.00p 614.00p 7975
07/02/2012 604.00p 612.00p 598.00p 609.00p 54490
06/02/2012 610.05p 611.45p 601.00p 607.25p 14529
03/02/2012 605.00p 611.00p 598.41p 607.50p 12678
02/02/2012 601.50p 603.50p 598.40p 603.50p 11073
01/02/2012 600.00p 604.78p 590.01p 600.00p 13463
31/01/2012 592.00p 602.49p 592.00p 594.50p 31443
30/01/2012 591.50p 597.29p 584.99p 593.50p 15663
27/01/2012 605.00p 606.49p 588.51p 598.50p 30805
26/01/2012 600.00p 604.49p 592.00p 601.00p 17054
25/01/2012 587.00p 599.65p 587.00p 594.00p 27576
24/01/2012 580.00p 593.99p 580.00p 590.00p 16203
23/01/2012 584.00p 595.99p 582.50p 586.75p 11512
20/01/2012 592.00p 595.89p 582.78p 590.00p 12355
19/01/2012 582.50p 589.46p 579.22p 587.25p 35060
18/01/2012 577.50p 582.00p 571.12p 578.75p 35405
17/01/2012 570.00p 577.32p 569.92p 575.75p 35591
16/01/2012 565.00p 574.50p 562.80p 569.00p 12293
13/01/2012 566.00p 574.50p 563.00p 566.25p 94923
12/01/2012 562.00p 568.00p 558.00p 568.00p 35031
11/01/2012 554.00p 565.49p 552.11p 560.25p 43237
10/01/2012 555.50p 560.00p 538.01p 559.75p 32839
09/01/2012 537.00p 548.00p 536.50p 543.50p 47552
06/01/2012 542.50p 546.00p 536.11p 539.50p 35672
05/01/2012 542.50p 545.00p 535.00p 542.50p 70267
04/01/2012 543.00p 545.00p 538.31p 544.75p 45306
03/01/2012 540.50p 549.00p 535.81p 539.00p 33274
30/12/2011 535.00p 539.89p 529.51p 538.50p 29555
29/12/2011 524.00p 533.25p 521.10p 533.25p 23231
28/12/2011 526.00p 537.00p 521.10p 528.50p 33425
23/12/2011 525.00p 532.50p 525.00p 531.00p 29904
22/12/2011 525.00p 527.90p 517.60p 523.75p 30686
21/12/2011 535.00p 535.00p 519.00p 522.00p 277235
20/12/2011 515.00p 530.00p 513.10p 530.00p 14846
19/12/2011 521.00p 525.50p 514.00p 525.50p 35166
16/12/2011 521.00p 530.00p 521.00p 521.50p 16140
15/12/2011 520.00p 525.00p 515.11p 524.25p 198586
14/12/2011 530.00p 538.00p 517.50p 532.00p 22935
13/12/2011 527.00p 538.00p 524.00p 532.50p 21029
12/12/2011 537.00p 541.65p 526.00p 528.00p 75590
09/12/2011 532.00p 544.89p 527.20p 534.00p 19817
08/12/2011 538.00p 549.00p 535.50p 535.50p 23095
07/12/2011 550.00p 558.00p 543.01p 549.75p 13464
06/12/2011 541.50p 557.90p 541.50p 548.25p 13862
05/12/2011 540.00p 556.50p 540.00p 545.50p 15178
02/12/2011 540.00p 549.00p 533.26p 545.00p 31211
01/12/2011 530.00p 539.50p 530.00p 535.00p 31537
30/11/2011 518.00p 533.00p 507.00p 530.00p 46829
29/11/2011 511.50p 517.00p 507.00p 513.50p 25744
28/11/2011 507.00p 520.00p 505.00p 513.00p 50020
25/11/2011 508.50p 522.78p 507.00p 509.75p 16545
24/11/2011 516.50p 521.50p 515.90p 519.25p 3232
23/11/2011 523.00p 531.50p 515.00p 515.00p 8690
22/11/2011 533.00p 542.49p 525.00p 528.25p 15140
21/11/2011 535.00p 538.60p 520.00p 525.00p 27236
18/11/2011 545.00p 548.50p 540.40p 544.50p 13673
17/11/2011 553.50p 567.50p 550.00p 550.00p 16355
16/11/2011 550.00p 562.49p 550.00p 561.25p 3087
15/11/2011 556.50p 565.95p 554.00p 560.75p 8432
14/11/2011 568.50p 572.99p 558.30p 563.50p 49307
11/11/2011 548.00p 558.34p 547.10p 551.00p 13371
10/11/2011 544.00p 551.00p 540.00p 549.50p 4629
09/11/2011 557.00p 566.00p 547.00p 554.00p 53225
08/11/2011 568.40p 568.40p 559.75p 559.75p 2365
07/11/2011 550.00p 565.50p 550.00p 562.25p 18332
04/11/2011 567.00p 571.50p 550.00p 555.50p 10485
03/11/2011 551.00p 561.30p 550.50p 556.50p 26467
02/11/2011 545.00p 568.00p 537.00p 568.00p 44581
01/11/2011 570.00p 578.80p 546.50p 553.00p 29703
31/10/2011 589.50p 589.50p 577.00p 580.75p 28325
28/10/2011 582.00p 589.00p 579.00p 589.00p 18898
27/10/2011 562.50p 574.50p 552.26p 573.00p 21909
26/10/2011 538.00p 552.36p 536.00p 546.00p 12454
25/10/2011 542.00p 557.49p 541.00p 541.00p 41694
24/10/2011 545.50p 553.50p 534.50p 550.25p 12563
21/10/2011 529.50p 535.00p 522.20p 528.00p 8312
20/10/2011 527.00p 535.00p 522.00p 522.00p 30046
19/10/2011 535.50p 543.50p 533.00p 534.50p 63393
18/10/2011 530.00p 536.50p 520.00p 531.75p 32036
17/10/2011 550.00p 550.00p 535.25p 535.25p 16343
14/10/2011 547.00p 550.00p 539.75p 539.75p 12294
13/10/2011 537.00p 548.00p 530.00p 530.00p 40409
12/10/2011 535.00p 548.00p 529.00p 543.00p 30510
11/10/2011 535.50p 539.69p 527.20p 535.75p 12959
10/10/2011 530.00p 533.00p 517.00p 532.75p 10109
07/10/2011 513.50p 530.00p 513.50p 518.00p 14026
06/10/2011 518.00p 526.00p 514.30p 521.50p 9546
05/10/2011 500.00p 506.00p 485.25p 501.50p 25834
04/10/2011 489.00p 494.50p 487.00p 489.00p 44148
03/10/2011 495.00p 510.00p 492.00p 510.00p 46204
30/09/2011 512.50p 514.50p 508.50p 514.00p 33583
29/09/2011 532.00p 532.00p 515.00p 520.75p 29713
28/09/2011 525.00p 531.40p 519.00p 526.25p 22414
27/09/2011 524.00p 534.50p 512.00p 530.75p 22194
26/09/2011 494.00p 513.33p 494.00p 506.50p 39476
23/09/2011 513.00p 515.00p 490.00p 507.25p 58567
22/09/2011 538.00p 554.00p 510.00p 516.00p 129874
21/09/2011 556.00p 563.62p 548.00p 554.00p 28802
20/09/2011 559.00p 567.45p 558.00p 558.00p 4242
19/09/2011 571.00p 579.90p 558.00p 561.00p 25367
16/09/2011 578.50p 580.50p 573.50p 575.00p 19057
15/09/2011 573.00p 581.50p 568.40p 581.50p 19223
14/09/2011 567.50p 571.80p 556.00p 556.00p 20501
13/09/2011 560.00p 571.50p 554.85p 571.50p 12465
12/09/2011 575.00p 575.00p 556.00p 556.00p 5157
09/09/2011 588.00p 592.50p 575.00p 580.50p 38615
08/09/2011 590.50p 593.74p 580.55p 584.25p 26640
07/09/2011 579.00p 587.00p 576.11p 587.00p 31942
06/09/2011 569.00p 573.00p 558.00p 560.00p 23225
05/09/2011 576.00p 583.00p 569.50p 573.00p 16546
02/09/2011 605.00p 605.00p 589.00p 592.25p 19241
01/09/2011 600.00p 611.90p 595.00p 609.00p 104221
31/08/2011 586.00p 600.00p 575.50p 600.00p 26212
30/08/2011 574.50p 581.00p 571.50p 577.75p 24550
26/08/2011 555.00p 565.00p 547.00p 555.75p 20531
25/08/2011 560.00p 565.00p 553.00p 557.50p 65081
24/08/2011 546.50p 560.00p 546.50p 557.50p 24217
23/08/2011 558.00p 558.00p 537.50p 543.00p 18555
22/08/2011 534.00p 555.99p 534.00p 540.50p 27126
19/08/2011 539.50p 548.50p 535.50p 548.00p 28628
18/08/2011 565.00p 570.00p 541.98p 545.00p 46442
17/08/2011 566.00p 569.00p 561.00p 562.00p 33197
16/08/2011 568.50p 572.00p 560.00p 569.25p 49343
15/08/2011 557.00p 573.50p 557.00p 570.75p 36988
12/08/2011 542.00p 555.80p 535.00p 555.00p 89190
11/08/2011 540.00p 550.00p 532.00p 540.00p 38229
10/08/2011 535.00p 554.00p 525.50p 525.50p 65544
09/08/2011 513.00p 534.00p 490.00p 534.00p 87590
08/08/2011 541.00p 548.40p 513.50p 522.75p 111701
05/08/2011 572.00p 579.50p 546.50p 546.50p 84192
04/08/2011 595.50p 604.50p 579.50p 579.50p 82863
03/08/2011 610.00p 613.50p 592.26p 595.00p 80029
02/08/2011 620.00p 626.84p 619.00p 624.50p 113804
01/08/2011 634.50p 636.00p 619.30p 634.00p 40149
29/07/2011 625.00p 625.00p 613.31p 615.00p 28220
28/07/2011 623.50p 626.69p 620.50p 624.00p 18407
27/07/2011 644.50p 644.50p 625.00p 625.00p 37782
26/07/2011 645.00p 649.00p 637.00p 641.25p 24551
25/07/2011 640.00p 649.00p 637.00p 642.25p 21535
22/07/2011 651.50p 651.50p 642.00p 651.50p 14234
21/07/2011 632.50p 647.18p 632.00p 638.00p 34349
20/07/2011 648.00p 648.00p 634.00p 634.00p 14298
19/07/2011 637.00p 642.50p 632.50p 642.50p 9763
18/07/2011 639.00p 639.00p 632.00p 632.00p 37418
15/07/2011 640.00p 647.50p 637.00p 642.00p 22316
14/07/2011 652.00p 655.00p 617.85p 643.00p 71875
13/07/2011 661.50p 661.50p 645.50p 648.50p 29905
12/07/2011 655.50p 656.00p 644.00p 649.50p 21578
11/07/2011 671.00p 679.00p 659.00p 659.00p 21747
08/07/2011 685.50p 688.00p 672.00p 673.25p 32287
07/07/2011 680.00p 684.50p 670.75p 680.50p 16489
06/07/2011 675.00p 679.00p 673.50p 673.50p 21734
05/07/2011 678.00p 686.50p 677.00p 680.00p 9149
04/07/2011 680.00p 687.50p 675.50p 678.75p 26057
01/07/2011 670.00p 679.50p 667.65p 678.25p 22590
30/06/2011 653.00p 675.50p 645.00p 670.00p 57552
29/06/2011 648.00p 653.00p 645.00p 653.00p 57096
28/06/2011 645.50p 649.00p 643.80p 646.50p 149349
27/06/2011 646.00p 648.00p 643.56p 645.00p 15713
24/06/2011 648.00p 649.13p 643.00p 647.50p 13058
23/06/2011 647.00p 647.00p 638.10p 640.25p 17770
22/06/2011 648.00p 649.00p 646.50p 648.00p 11844
21/06/2011 645.00p 647.00p 638.00p 647.00p 38304
20/06/2011 632.00p 636.50p 630.00p 635.50p 26471
17/06/2011 640.00p 645.00p 634.50p 642.00p 28363
16/06/2011 642.00p 647.49p 638.00p 641.25p 46980
15/06/2011 648.00p 648.00p 642.00p 645.00p 9531
14/06/2011 645.50p 649.24p 643.50p 646.25p 13456
13/06/2011 653.00p 653.00p 645.50p 647.50p 12483
10/06/2011 653.50p 658.20p 645.50p 649.25p 13237

*Close Price adjusted for both dividends and splits