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
26/11/2009 613.00p 616.00p 583.00p 583.00p 49703
25/11/2009 605.00p 619.00p 605.00p 616.00p 25117
24/11/2009 609.50p 609.80p 602.00p 606.50p 8112
23/11/2009 605.00p 612.50p 603.25p 609.50p 27914
20/11/2009 603.50p 603.99p 597.00p 597.00p 31067
19/11/2009 606.50p 607.49p 596.00p 600.00p 12938
18/11/2009 603.00p 613.49p 603.00p 609.00p 32303
17/11/2009 603.00p 605.00p 598.00p 599.50p 27653
16/11/2009 592.00p 609.50p 589.59p 603.00p 64893
13/11/2009 595.00p 595.00p 588.00p 588.00p 100865
12/11/2009 604.00p 609.75p 604.00p 605.00p 29952
11/11/2009 600.00p 609.00p 599.68p 606.50p 87491
10/11/2009 592.00p 599.00p 592.00p 597.00p 46311
09/11/2009 581.00p 590.00p 581.00p 587.00p 53319
06/11/2009 580.00p 589.00p 580.00p 584.00p 27501
05/11/2009 572.00p 575.00p 572.00p 575.00p 5759
04/11/2009 558.00p 574.50p 558.00p 574.50p 19878
03/11/2009 554.00p 555.00p 550.00p 555.00p 30859
02/11/2009 552.00p 555.00p 550.00p 555.00p 40351
30/10/2009 563.00p 570.00p 556.00p 553.50p 31635
29/10/2009 560.00p 560.00p 543.50p 543.50p 68387
28/10/2009 587.00p 587.00p 566.00p 566.00p 43112
27/10/2009 597.00p 597.00p 592.50p 595.00p 16996
26/10/2009 603.00p 603.00p 596.00p 596.00p 31706
23/10/2009 584.00p 603.00p 584.00p 600.50p 30201
22/10/2009 581.50p 585.00p 580.00p 583.00p 29144
21/10/2009 598.00p 598.00p 572.00p 579.00p 62457
20/10/2009 610.00p 610.00p 597.50p 597.50p 65401
19/10/2009 604.00p 607.00p 604.00p 607.00p 15728
16/10/2009 605.00p 605.00p 598.00p 602.50p 28288
15/10/2009 618.00p 624.50p 608.50p 611.00p 33346
14/10/2009 608.00p 618.00p 605.00p 618.00p 69340
13/10/2009 610.00p 610.00p 601.00p 601.00p 38078
12/10/2009 594.00p 614.00p 594.00p 614.00p 49777
09/10/2009 588.00p 593.00p 585.00p 591.00p 37501
08/10/2009 573.00p 577.00p 573.00p 577.00p 37378
07/10/2009 571.00p 576.50p 562.50p 573.00p 31580
06/10/2009 540.00p 571.00p 540.00p 562.00p 27461
05/10/2009 540.00p 551.00p 540.00p 540.00p 25471
02/10/2009 549.00p 549.00p 540.00p 544.00p 18613
01/10/2009 546.00p 549.00p 542.00p 545.00p 30201
30/09/2009 550.00p 550.00p 538.00p 538.00p 10390
29/09/2009 537.00p 552.00p 537.00p 545.00p 24685
28/09/2009 517.00p 534.00p 517.00p 534.00p 18995
25/09/2009 529.50p 529.50p 522.50p 522.50p 442696
24/09/2009 530.00p 530.00p 521.50p 525.50p 40015
23/09/2009 522.00p 530.00p 522.00p 525.00p 15769
22/09/2009 515.00p 517.00p 514.00p 514.00p 32466
21/09/2009 515.00p 517.00p 512.50p 512.50p 28261

*Close Price adjusted for both dividends and splits