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
25/04/2023 348.00p 355.96p 347.00p 350.50p 20753
24/04/2023 351.00p 359.00p 348.08p 351.00p 52888
21/04/2023 354.00p 367.00p 351.00p 351.00p 33507
20/04/2023 358.00p 363.30p 353.30p 354.50p 51133
19/04/2023 358.00p 369.00p 357.07p 361.00p 65459
18/04/2023 364.00p 366.38p 356.00p 356.00p 40852
17/04/2023 364.00p 369.70p 362.00p 364.50p 16828
14/04/2023 368.00p 372.00p 362.70p 363.00p 68953
13/04/2023 365.00p 367.00p 362.46p 365.00p 113496
12/04/2023 357.00p 366.99p 353.65p 365.00p 47284
11/04/2023 350.00p 360.00p 346.70p 358.00p 68382
06/04/2023 349.00p 353.00p 343.00p 345.00p 54985
05/04/2023 348.00p 351.92p 339.76p 344.00p 31590
04/04/2023 345.00p 353.00p 340.10p 345.00p 38579
03/04/2023 353.00p 355.00p 344.78p 346.00p 37047
31/03/2023 351.00p 354.66p 349.13p 353.00p 32621
30/03/2023 350.00p 353.55p 341.00p 349.50p 19942
29/03/2023 349.00p 356.00p 338.00p 345.00p 48250
28/03/2023 340.00p 352.00p 340.00p 343.50p 72641
27/03/2023 340.00p 353.10p 334.00p 334.00p 55140
24/03/2023 337.00p 338.00p 331.53p 336.00p 48339
23/03/2023 344.00p 350.99p 338.21p 339.00p 50161
22/03/2023 344.00p 349.52p 340.00p 347.00p 21512
21/03/2023 346.00p 351.51p 339.76p 345.00p 27893
20/03/2023 339.00p 347.20p 338.06p 338.50p 34226
17/03/2023 351.00p 356.30p 342.00p 342.00p 31859
16/03/2023 342.00p 349.00p 337.76p 345.00p 76465
15/03/2023 350.00p 351.00p 337.98p 338.00p 37406
14/03/2023 348.00p 353.00p 342.63p 348.50p 69255
13/03/2023 354.00p 365.00p 340.00p 349.50p 71043
10/03/2023 363.00p 369.00p 356.00p 356.00p 19125
09/03/2023 371.00p 377.00p 364.07p 367.00p 71623
08/03/2023 368.00p 373.00p 361.30p 367.00p 81307
07/03/2023 367.00p 371.00p 361.00p 365.00p 74189
06/03/2023 369.00p 370.59p 362.00p 367.50p 30903
03/03/2023 368.00p 372.00p 364.00p 372.00p 22372
02/03/2023 377.00p 380.00p 367.28p 370.00p 6287
01/03/2023 375.00p 381.00p 365.68p 371.00p 24218
28/02/2023 372.00p 373.00p 364.00p 366.00p 54087
27/02/2023 375.00p 378.20p 370.00p 372.00p 13192
24/02/2023 379.00p 388.00p 371.50p 374.00p 40634
23/02/2023 384.00p 384.00p 376.72p 380.00p 13052
22/02/2023 377.00p 383.63p 374.56p 377.00p 23709
21/02/2023 383.00p 383.00p 376.00p 376.00p 10829
20/02/2023 381.00p 389.00p 374.00p 380.50p 9554
17/02/2023 381.00p 385.37p 373.55p 384.50p 20351
16/02/2023 380.00p 382.50p 376.31p 381.00p 36337
15/02/2023 373.00p 380.00p 365.00p 376.00p 28855
14/02/2023 377.00p 384.02p 372.50p 372.50p 103704
13/02/2023 376.00p 380.00p 372.00p 375.50p 145405
10/02/2023 372.00p 375.27p 366.00p 372.50p 176641
09/02/2023 381.00p 386.35p 371.00p 371.00p 35036
08/02/2023 374.00p 378.00p 371.00p 373.00p 27646
07/02/2023 380.00p 383.00p 372.00p 373.50p 24433
06/02/2023 370.00p 393.00p 370.00p 373.50p 82167
03/02/2023 383.00p 392.00p 370.34p 384.50p 133332
02/02/2023 390.00p 393.00p 382.55p 388.00p 46637
01/02/2023 388.00p 394.00p 380.30p 386.00p 27899
31/01/2023 383.00p 393.00p 377.81p 383.00p 42012
30/01/2023 385.00p 390.00p 379.00p 385.00p 20129
27/01/2023 391.00p 393.00p 382.80p 391.00p 16855
26/01/2023 390.00p 393.00p 381.00p 385.00p 21150
25/01/2023 379.00p 396.00p 379.00p 387.00p 4234
24/01/2023 381.00p 393.00p 378.00p 382.50p 58319
23/01/2023 377.00p 391.00p 373.00p 378.00p 93069
20/01/2023 378.00p 383.00p 370.00p 374.00p 14923
19/01/2023 372.00p 380.00p 369.68p 371.50p 35728
18/01/2023 379.00p 382.38p 373.00p 374.00p 31547
17/01/2023 376.00p 390.00p 372.01p 378.00p 41981
16/01/2023 378.00p 396.00p 375.00p 375.00p 31488
13/01/2023 393.00p 398.00p 381.00p 385.00p 230145
12/01/2023 386.00p 392.00p 382.48p 391.00p 151303
11/01/2023 382.00p 393.00p 376.20p 392.50p 60774
10/01/2023 385.00p 385.00p 375.09p 379.50p 115465
09/01/2023 381.00p 385.00p 380.00p 381.00p 46463
06/01/2023 372.00p 384.00p 367.00p 383.00p 43103
05/01/2023 380.00p 381.00p 365.00p 369.50p 286770
04/01/2023 373.00p 384.00p 364.00p 372.00p 52369
03/01/2023 379.00p 380.00p 366.57p 371.00p 102874
30/12/2022 380.00p 381.00p 373.28p 380.00p 8245
29/12/2022 384.00p 384.00p 376.16p 380.50p 2770
28/12/2022 374.00p 379.00p 369.00p 379.00p 27006
23/12/2022 373.00p 379.00p 373.00p 378.00p 4355
22/12/2022 373.00p 378.31p 372.00p 378.00p 27252
21/12/2022 371.00p 376.00p 364.52p 376.00p 13166
20/12/2022 351.00p 372.00p 345.00p 364.00p 28982
19/12/2022 356.00p 356.00p 348.40p 354.00p 124123
16/12/2022 353.00p 365.00p 351.00p 351.00p 66247
15/12/2022 355.00p 360.00p 352.50p 355.00p 72851
14/12/2022 355.00p 368.34p 351.00p 352.50p 55748
13/12/2022 364.00p 365.24p 357.97p 364.00p 28457
12/12/2022 367.00p 370.00p 354.64p 360.00p 44474
09/12/2022 373.00p 379.00p 370.44p 371.00p 40788
08/12/2022 375.00p 386.00p 371.00p 371.00p 47674
07/12/2022 381.00p 383.61p 375.70p 379.50p 37363
06/12/2022 379.00p 384.12p 377.50p 377.50p 150039
05/12/2022 378.00p 386.00p 374.00p 382.00p 134518
02/12/2022 380.00p 384.00p 376.00p 382.50p 78522
01/12/2022 377.00p 384.44p 369.00p 377.00p 174591
30/11/2022 369.00p 373.00p 365.79p 371.50p 15322
29/11/2022 360.00p 370.00p 360.00p 369.50p 39531
28/11/2022 354.00p 369.00p 349.00p 363.00p 68362
25/11/2022 366.00p 376.00p 360.00p 362.00p 21450
24/11/2022 368.00p 370.73p 368.00p 368.00p 43404
23/11/2022 368.00p 376.00p 367.00p 367.00p 17134
22/11/2022 366.00p 376.00p 366.00p 372.00p 42951
21/11/2022 366.00p 374.00p 363.00p 367.50p 57270
18/11/2022 370.00p 376.00p 367.00p 367.00p 150931
17/11/2022 384.00p 385.88p 368.00p 369.00p 76731
16/11/2022 387.00p 393.73p 378.00p 378.50p 23989
15/11/2022 390.00p 394.00p 383.00p 385.50p 44622
14/11/2022 390.00p 400.00p 386.00p 386.00p 192290
11/11/2022 393.00p 403.17p 388.50p 388.50p 102359
10/11/2022 415.00p 419.00p 390.00p 394.00p 67304
09/11/2022 416.00p 422.00p 412.00p 416.00p 79443
08/11/2022 413.00p 428.00p 408.00p 416.00p 245764
07/11/2022 418.00p 422.00p 406.00p 413.00p 152191
04/11/2022 409.00p 425.00p 405.40p 413.00p 95707
03/11/2022 395.00p 409.00p 392.50p 409.00p 18862
02/11/2022 392.00p 402.20p 391.00p 395.00p 23630
01/11/2022 399.00p 402.00p 396.00p 398.00p 146098
31/10/2022 393.00p 400.35p 378.00p 398.00p 29375
28/10/2022 387.00p 389.00p 379.00p 389.00p 6622
27/10/2022 391.00p 398.30p 383.00p 383.00p 58901
26/10/2022 383.00p 393.00p 380.00p 385.00p 32511
25/10/2022 385.00p 395.63p 384.79p 385.50p 9639
24/10/2022 390.00p 392.00p 385.56p 390.00p 21208
21/10/2022 396.00p 400.79p 383.00p 383.00p 23849
20/10/2022 391.00p 395.00p 382.17p 395.00p 7113
19/10/2022 386.00p 398.00p 379.00p 379.00p 13631
18/10/2022 391.00p 396.00p 378.00p 378.00p 3480
17/10/2022 386.00p 396.00p 377.00p 377.00p 215521
14/10/2022 390.00p 393.00p 382.00p 382.00p 7796
13/10/2022 385.00p 395.97p 376.97p 383.00p 32611
12/10/2022 395.00p 406.00p 391.00p 392.00p 16272
11/10/2022 398.00p 402.00p 391.73p 395.00p 28233
10/10/2022 391.00p 403.22p 391.00p 400.00p 14639
07/10/2022 400.00p 408.00p 392.04p 400.00p 20970
06/10/2022 398.00p 406.40p 390.60p 404.00p 17612
05/10/2022 397.00p 402.90p 393.24p 395.00p 20759
04/10/2022 390.00p 403.00p 390.00p 394.00p 51356
03/10/2022 375.00p 390.00p 373.44p 389.00p 59334
30/09/2022 370.00p 378.00p 367.10p 378.00p 33371
29/09/2022 381.00p 381.00p 363.00p 365.00p 22665
28/09/2022 380.00p 390.00p 368.11p 382.00p 71046
27/09/2022 397.00p 405.00p 389.00p 390.00p 23827
26/09/2022 403.00p 405.00p 390.00p 402.00p 37021
23/09/2022 401.00p 406.00p 386.80p 406.00p 40226
22/09/2022 397.00p 402.00p 395.00p 395.00p 72374
21/09/2022 395.00p 399.25p 384.00p 392.00p 10194
20/09/2022 392.00p 400.00p 377.32p 387.00p 26425
19/09/2022 383.00p 388.10p 373.00p 386.00p 91498
16/09/2022 383.00p 388.10p 373.00p 386.00p 91498
15/09/2022 383.00p 387.15p 376.00p 377.00p 18981
14/09/2022 382.00p 395.85p 380.80p 384.00p 21496
13/09/2022 393.00p 396.78p 384.93p 389.00p 22400
12/09/2022 395.00p 400.00p 386.60p 400.00p 15943
09/09/2022 390.00p 396.00p 383.24p 391.00p 12631
08/09/2022 382.00p 395.00p 381.96p 395.00p 23039
07/09/2022 382.00p 388.00p 375.51p 385.00p 14630
06/09/2022 386.00p 390.39p 379.00p 385.00p 15930
05/09/2022 392.00p 392.00p 372.36p 389.00p 25365
02/09/2022 371.00p 392.00p 371.00p 392.00p 23743
01/09/2022 381.00p 382.40p 371.20p 376.00p 47923
31/08/2022 378.00p 385.00p 374.90p 380.50p 49148
30/08/2022 388.00p 391.00p 379.00p 379.00p 59676
26/08/2022 387.00p 390.00p 378.00p 378.00p 46801
25/08/2022 387.00p 390.72p 383.00p 384.00p 32867
24/08/2022 379.00p 390.00p 378.00p 387.50p 30618
23/08/2022 384.00p 387.72p 380.72p 383.00p 37953
22/08/2022 385.00p 389.92p 379.00p 382.00p 23019
19/08/2022 382.00p 392.00p 382.00p 384.00p 35491
18/08/2022 385.00p 390.00p 383.00p 385.50p 52725
17/08/2022 388.00p 391.40p 383.80p 387.00p 58007
16/08/2022 393.00p 394.00p 385.60p 390.00p 103352
15/08/2022 384.00p 394.00p 374.00p 390.00p 47659
12/08/2022 377.00p 392.00p 377.00p 384.00p 38530
11/08/2022 382.00p 385.00p 377.72p 383.00p 39617
10/08/2022 372.00p 378.00p 369.00p 378.00p 22866
09/08/2022 366.00p 371.00p 360.00p 370.50p 33754
08/08/2022 364.00p 365.50p 353.00p 365.50p 62473
05/08/2022 364.00p 364.00p 350.00p 360.00p 134279
04/08/2022 362.00p 363.00p 357.12p 359.50p 39300
03/08/2022 352.00p 358.08p 349.00p 352.00p 27222
02/08/2022 358.00p 358.00p 349.60p 358.00p 17015
01/08/2022 360.00p 362.00p 349.00p 352.00p 40120
29/07/2022 346.00p 355.96p 335.56p 355.00p 34473
28/07/2022 344.00p 350.50p 342.80p 350.50p 13392
27/07/2022 339.00p 342.50p 331.60p 342.50p 15141
26/07/2022 339.00p 348.00p 334.50p 342.00p 23220
25/07/2022 344.00p 349.00p 330.52p 339.00p 18738
22/07/2022 345.00p 347.00p 337.28p 345.00p 27101
21/07/2022 343.00p 348.25p 333.99p 335.00p 9162
20/07/2022 352.00p 352.00p 334.72p 352.00p 25980
19/07/2022 347.00p 348.00p 334.16p 340.00p 84181
18/07/2022 343.00p 348.00p 330.00p 343.50p 7100
15/07/2022 333.00p 337.82p 331.00p 335.50p 22528
14/07/2022 337.00p 343.00p 333.00p 334.00p 36679
13/07/2022 342.00p 346.14p 341.00p 343.00p 32122
12/07/2022 342.00p 352.00p 341.68p 344.00p 36103

*Close Price adjusted for both dividends and splits