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
24/12/2020 409.00p 409.00p 395.50p 395.50p 18048
23/12/2020 396.00p 403.72p 391.00p 391.00p 18262
22/12/2020 402.00p 404.88p 393.31p 395.00p 18667
21/12/2020 409.00p 409.97p 395.66p 398.00p 41604
18/12/2020 403.00p 410.00p 399.00p 399.00p 19125
17/12/2020 398.00p 407.92p 395.00p 401.50p 34157
16/12/2020 407.00p 402.20p 394.55p 395.00p 40948
15/12/2020 407.00p 407.00p 391.00p 394.50p 60631
14/12/2020 392.00p 409.22p 391.00p 391.00p 53192
11/12/2020 404.00p 407.00p 396.00p 399.50p 60471
10/12/2020 399.00p 399.00p 388.00p 395.50p 76638
09/12/2020 399.00p 399.00p 384.00p 386.00p 58223
08/12/2020 399.00p 399.00p 385.00p 385.00p 16203
07/12/2020 390.00p 398.00p 382.30p 397.00p 53876
04/12/2020 385.00p 389.00p 379.00p 387.00p 27974
03/12/2020 382.00p 384.00p 374.85p 383.00p 53376
02/12/2020 367.00p 376.00p 362.54p 371.50p 180083
01/12/2020 370.00p 370.00p 363.00p 363.00p 55912
30/11/2020 369.00p 370.00p 358.20p 363.50p 32003
27/11/2020 366.00p 367.40p 357.00p 366.00p 107365
26/11/2020 360.00p 365.00p 350.78p 361.00p 102022
25/11/2020 360.00p 364.00p 355.05p 363.00p 111552
24/11/2020 352.00p 357.25p 352.00p 357.00p 54642
23/11/2020 355.00p 356.00p 345.06p 349.50p 42597
20/11/2020 344.00p 355.00p 344.00p 348.00p 80440
19/11/2020 347.00p 347.00p 338.20p 341.00p 19191
18/11/2020 344.00p 346.65p 341.50p 341.50p 15185
17/11/2020 344.00p 348.00p 337.00p 339.00p 96990
16/11/2020 344.00p 347.00p 340.45p 344.00p 124665
13/11/2020 346.00p 346.00p 333.00p 337.00p 77122
12/11/2020 343.00p 346.35p 333.64p 338.50p 32354
10/11/2020 341.00p 341.45p 333.78p 341.00p 37581
09/11/2020 326.00p 343.24p 320.10p 333.50p 44043
06/11/2020 314.00p 319.00p 300.64p 312.50p 59593
05/11/2020 314.00p 314.00p 300.31p 312.00p 15117
04/11/2020 315.00p 310.00p 297.00p 303.50p 19850
03/11/2020 315.00p 309.75p 302.95p 303.00p 28873
02/11/2020 315.00p 315.00p 297.00p 297.00p 1901
30/10/2020 302.00p 310.00p 298.00p 302.50p 9297
29/10/2020 308.00p 314.00p 305.00p 309.00p 31781
28/10/2020 319.00p 325.01p 310.50p 310.50p 15470
27/10/2020 314.00p 323.64p 313.60p 322.00p 8448
26/10/2020 328.00p 330.00p 312.25p 322.00p 16646
23/10/2020 321.00p 327.91p 310.30p 323.00p 16201
22/10/2020 322.00p 322.46p 319.00p 320.50p 3124
21/10/2020 315.00p 326.06p 311.70p 320.00p 75869
20/10/2020 312.00p 323.00p 310.30p 318.50p 43671
19/10/2020 312.00p 318.00p 307.88p 316.00p 91310
16/10/2020 311.00p 320.87p 310.25p 317.50p 8349
15/10/2020 311.00p 320.46p 308.10p 314.00p 9926
14/10/2020 311.00p 321.06p 308.00p 314.50p 11200
13/10/2020 311.00p 316.55p 309.00p 311.00p 9674
12/10/2020 307.00p 320.00p 306.90p 314.50p 31450
09/10/2020 307.00p 317.00p 307.00p 310.00p 13880
08/10/2020 306.00p 312.44p 306.00p 307.00p 27018
07/10/2020 312.00p 319.40p 308.00p 311.50p 101909
06/10/2020 319.00p 318.00p 309.34p 317.00p 8590
05/10/2020 319.00p 314.95p 306.16p 311.50p 148361
02/10/2020 319.00p 319.44p 306.03p 311.50p 13250
01/10/2020 319.00p 319.00p 307.71p 314.00p 25036
30/09/2020 324.00p 312.30p 308.50p 308.50p 17645
29/09/2020 324.00p 324.00p 305.62p 307.50p 24155
28/09/2020 324.00p 324.00p 314.08p 322.50p 15937
25/09/2020 312.00p 316.00p 314.56p 316.00p 7345
24/09/2020 312.00p 316.09p 311.00p 316.00p 13021
23/09/2020 321.00p 326.47p 317.00p 320.00p 20377
22/09/2020 315.00p 326.47p 315.00p 315.00p 19437
21/09/2020 324.00p 329.00p 316.00p 316.00p 97791
18/09/2020 320.00p 331.97p 320.00p 320.00p 18306
17/09/2020 321.00p 335.24p 315.00p 326.00p 13475
16/09/2020 335.00p 335.00p 324.00p 329.50p 19362
15/09/2020 326.00p 332.91p 323.60p 326.00p 10655
14/09/2020 326.00p 328.74p 317.74p 326.00p 20673
11/09/2020 311.00p 323.60p 311.00p 321.50p 17897
10/09/2020 311.00p 324.55p 311.00p 318.00p 14477
09/09/2020 320.00p 322.00p 315.00p 316.50p 9228
08/09/2020 320.00p 324.00p 316.00p 316.00p 15391
07/09/2020 311.00p 320.52p 311.00p 311.00p 6333
04/09/2020 320.00p 320.00p 308.95p 310.00p 15660
03/09/2020 311.00p 320.00p 311.42p 312.50p 22998
02/09/2020 311.00p 316.92p 304.50p 312.00p 25506
01/09/2020 313.00p 314.87p 306.94p 313.00p 20600
31/08/2020 320.00p 320.00p 309.54p 311.50p 12292
28/08/2020 320.00p 320.00p 309.54p 311.50p 12292
27/08/2020 305.00p 319.00p 304.90p 309.50p 16722
26/08/2020 306.00p 319.00p 304.00p 311.00p 31503
25/08/2020 306.00p 315.21p 306.50p 307.50p 10238
24/08/2020 306.00p 316.60p 300.30p 307.50p 12190
21/08/2020 306.00p 312.81p 303.00p 303.00p 5861
20/08/2020 306.00p 314.00p 302.77p 303.00p 46341
19/08/2020 331.00p 316.25p 307.00p 308.50p 19526
18/08/2020 331.00p 331.00p 310.50p 310.50p 11535
17/08/2020 330.00p 330.00p 319.00p 321.00p 23712
14/08/2020 320.00p 330.50p 319.75p 329.00p 9880
13/08/2020 329.00p 332.00p 319.00p 319.00p 22788
12/08/2020 320.00p 339.10p 319.00p 319.00p 28530
11/08/2020 333.00p 336.00p 320.90p 332.00p 40833
10/08/2020 326.00p 327.20p 319.00p 326.00p 7958
07/08/2020 335.00p 335.00p 320.96p 325.50p 9630
06/08/2020 333.00p 334.98p 324.75p 328.00p 2643
05/08/2020 333.00p 333.00p 322.10p 333.00p 21716
04/08/2020 321.00p 330.60p 321.00p 326.00p 20908
03/08/2020 327.00p 325.80p 321.45p 325.00p 15402
31/07/2020 327.00p 329.70p 322.26p 326.00p 11945
30/07/2020 329.00p 334.62p 321.00p 331.00p 16371
29/07/2020 331.00p 339.17p 324.57p 334.00p 6922
28/07/2020 331.00p 342.00p 321.32p 335.00p 4737
27/07/2020 332.00p 335.25p 321.57p 332.00p 35861
24/07/2020 330.00p 333.47p 321.56p 327.00p 11522
23/07/2020 340.00p 341.65p 338.00p 338.00p 4315
22/07/2020 340.00p 340.00p 326.00p 335.00p 42307
21/07/2020 341.00p 341.00p 325.00p 332.00p 67389
20/07/2020 332.00p 336.50p 328.00p 336.50p 7811
17/07/2020 332.00p 340.48p 331.00p 339.00p 7892
16/07/2020 332.00p 335.00p 327.48p 330.00p 16420
15/07/2020 328.00p 338.81p 334.00p 336.50p 82119
14/07/2020 328.00p 336.22p 326.42p 332.50p 7513
13/07/2020 328.00p 340.67p 330.00p 336.00p 8043
10/07/2020 328.00p 337.26p 326.00p 328.00p 5731
09/07/2020 328.00p 342.61p 326.51p 329.00p 5172
08/07/2020 347.00p 340.00p 330.00p 338.00p 10079
07/07/2020 347.00p 341.50p 336.33p 341.50p 3853
06/07/2020 347.00p 347.00p 335.39p 341.50p 36343
03/07/2020 347.00p 347.00p 333.00p 338.50p 6355
02/07/2020 347.00p 347.00p 334.25p 340.00p 6041
01/07/2020 333.00p 344.12p 329.18p 338.00p 6053
30/06/2020 333.00p 339.00p 329.36p 339.00p 7279
29/06/2020 333.00p 343.39p 329.00p 329.00p 19253
26/06/2020 336.00p 341.75p 331.82p 339.00p 10717
25/06/2020 336.00p 338.95p 331.00p 338.00p 17131
24/06/2020 345.00p 346.00p 338.38p 345.00p 23771
23/06/2020 351.00p 351.00p 332.99p 342.50p 15602
22/06/2020 351.00p 349.82p 336.50p 339.50p 22378
19/06/2020 351.00p 351.00p 332.00p 345.00p 34311
18/06/2020 327.00p 349.17p 327.00p 327.00p 15024
17/06/2020 345.00p 346.50p 336.00p 338.00p 10410
16/06/2020 341.00p 349.00p 341.00p 345.00p 36254
15/06/2020 334.00p 334.00p 326.10p 330.00p 33306
12/06/2020 340.00p 348.81p 332.00p 339.50p 25666
11/06/2020 340.00p 346.29p 331.00p 343.00p 82675
10/06/2020 347.00p 349.00p 343.00p 349.00p 20816
09/06/2020 344.00p 347.00p 333.00p 347.00p 48301
08/06/2020 340.00p 347.00p 330.00p 342.00p 68625
05/06/2020 332.00p 341.00p 323.90p 338.00p 107081
04/06/2020 324.00p 332.96p 322.12p 323.00p 34337
03/06/2020 317.00p 332.96p 313.12p 330.00p 63051
02/06/2020 321.00p 323.10p 312.30p 318.00p 54280
01/06/2020 308.00p 324.00p 308.00p 320.00p 63696
29/05/2020 312.00p 313.89p 302.54p 307.50p 69447
28/05/2020 305.00p 317.00p 302.85p 310.00p 204004
27/05/2020 298.00p 304.00p 286.00p 304.00p 64435
26/05/2020 286.00p 299.00p 281.45p 299.00p 37385
25/05/2020 276.00p 280.75p 271.31p 278.00p 26404
22/05/2020 276.00p 280.75p 271.31p 278.00p 26404
21/05/2020 283.00p 284.00p 269.00p 282.00p 26523
20/05/2020 271.00p 279.00p 271.00p 278.00p 12183
19/05/2020 280.00p 283.00p 272.00p 277.50p 16700
18/05/2020 283.00p 283.00p 271.00p 271.00p 13183
15/05/2020 270.00p 276.00p 269.00p 272.00p 24008
14/05/2020 272.00p 276.00p 268.44p 272.00p 11608
13/05/2020 281.00p 281.00p 271.25p 281.00p 14069
12/05/2020 280.00p 281.30p 272.75p 276.00p 29454
11/05/2020 280.00p 284.00p 270.55p 284.00p 27888
08/05/2020 278.00p 280.70p 269.00p 270.50p 9287
07/05/2020 278.00p 280.70p 269.00p 270.50p 9287
06/05/2020 278.00p 279.00p 270.40p 279.00p 27698
05/05/2020 265.00p 277.71p 265.00p 272.00p 21543
04/05/2020 270.00p 279.40p 270.00p 270.00p 39268
01/05/2020 274.00p 281.17p 268.08p 273.50p 49587
30/04/2020 284.00p 286.00p 274.92p 283.00p 47978
29/04/2020 272.00p 280.00p 269.50p 280.00p 34062
28/04/2020 273.00p 273.20p 263.00p 272.00p 45027
27/04/2020 271.00p 272.69p 265.09p 268.00p 33828
24/04/2020 284.00p 287.40p 265.00p 265.00p 33426
23/04/2020 291.00p 291.00p 280.00p 283.00p 40532
22/04/2020 292.00p 292.00p 283.16p 285.00p 8827
21/04/2020 294.00p 294.00p 283.56p 286.00p 30124
20/04/2020 292.00p 295.85p 284.90p 289.00p 35853
17/04/2020 288.00p 295.88p 287.40p 291.00p 71816
16/04/2020 291.00p 293.77p 282.50p 291.00p 4451
15/04/2020 288.00p 293.10p 279.00p 288.00p 53660
14/04/2020 293.00p 293.87p 281.00p 292.00p 80645
09/04/2020 286.00p 291.00p 274.75p 291.00p 39460
08/04/2020 282.00p 283.00p 273.60p 283.00p 32301
07/04/2020 279.00p 283.84p 268.00p 282.00p 89135
06/04/2020 269.00p 270.00p 264.50p 270.00p 56118
03/04/2020 261.00p 267.30p 261.00p 261.00p 17675
02/04/2020 270.00p 275.32p 263.34p 270.00p 10854
01/04/2020 278.00p 280.00p 268.12p 275.00p 104121
31/03/2020 282.00p 285.62p 274.28p 285.00p 37232
30/03/2020 272.00p 276.75p 269.00p 271.00p 21090
27/03/2020 281.00p 294.81p 276.73p 279.00p 38450
26/03/2020 279.00p 297.18p 269.12p 295.00p 47394
25/03/2020 268.00p 280.10p 264.18p 272.00p 58663
24/03/2020 253.00p 260.98p 252.00p 260.00p 38514
23/03/2020 260.00p 273.83p 250.00p 253.00p 38185
20/03/2020 276.00p 281.00p 264.20p 281.00p 124380
19/03/2020 262.00p 278.80p 258.81p 259.00p 137511
18/03/2020 289.00p 289.00p 266.00p 273.00p 30265
17/03/2020 280.00p 306.80p 279.00p 285.00p 83490

*Close Price adjusted for both dividends and splits