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
24/12/2024 282.00p 297.73p 275.00p 285.00p 23381
23/12/2024 285.00p 296.98p 276.54p 289.00p 28747
20/12/2024 287.00p 297.00p 277.22p 285.00p 39554
19/12/2024 282.00p 290.20p 279.00p 280.50p 39351
18/12/2024 283.00p 296.00p 283.00p 283.00p 90846
17/12/2024 285.00p 303.00p 282.00p 282.00p 100132
16/12/2024 295.00p 296.95p 283.00p 287.00p 42121
13/12/2024 290.00p 297.30p 283.00p 291.00p 48879
12/12/2024 291.00p 299.75p 283.00p 293.50p 68417
11/12/2024 292.00p 299.00p 289.97p 290.50p 62530
10/12/2024 288.00p 295.00p 284.00p 290.00p 50481
09/12/2024 288.00p 303.00p 285.44p 288.00p 74056
06/12/2024 289.00p 296.00p 283.00p 288.50p 90113
05/12/2024 294.00p 305.00p 284.10p 292.00p 101152
04/12/2024 295.00p 302.00p 289.00p 289.00p 44812
03/12/2024 292.00p 299.96p 287.22p 288.50p 53530
02/12/2024 289.00p 298.00p 287.28p 289.00p 65574
29/11/2024 299.00p 305.00p 289.00p 291.00p 116308
28/11/2024 306.00p 319.00p 301.50p 301.50p 54629
27/11/2024 311.00p 316.36p 303.88p 310.00p 29422
26/11/2024 307.00p 312.00p 300.00p 308.00p 32629
25/11/2024 307.00p 308.34p 302.00p 302.00p 18331
22/11/2024 305.00p 320.00p 300.00p 304.00p 30677
21/11/2024 305.00p 319.00p 300.00p 300.00p 51870
20/11/2024 307.00p 320.00p 305.00p 305.00p 41216
19/11/2024 308.00p 310.64p 307.10p 307.50p 24396
18/11/2024 308.00p 319.00p 304.60p 307.00p 46500
15/11/2024 301.00p 312.00p 300.90p 306.50p 68564
14/11/2024 307.00p 314.50p 301.80p 307.00p 65608
13/11/2024 311.00p 321.00p 305.00p 307.50p 105276
12/11/2024 316.00p 316.74p 305.56p 315.50p 54144
11/11/2024 313.00p 323.00p 310.00p 316.00p 30594
08/11/2024 308.00p 322.00p 308.00p 313.00p 40203
07/11/2024 320.00p 320.00p 309.92p 316.50p 47962
06/11/2024 318.00p 319.00p 301.00p 315.50p 37144
05/11/2024 305.00p 317.85p 302.00p 313.00p 37026
04/11/2024 309.00p 316.00p 305.00p 311.00p 46684
01/11/2024 310.00p 324.26p 305.00p 309.00p 42912
31/10/2024 315.00p 326.00p 310.00p 311.50p 34359
30/10/2024 314.00p 328.00p 310.00p 311.50p 44833
29/10/2024 313.00p 331.00p 311.00p 312.50p 19592
28/10/2024 320.00p 330.00p 311.00p 313.00p 41723
25/10/2024 319.00p 329.00p 311.00p 315.00p 19747
24/10/2024 327.00p 328.00p 312.00p 315.00p 39222
23/10/2024 317.00p 331.00p 311.36p 315.00p 218009
22/10/2024 311.00p 323.10p 307.00p 310.00p 115900
21/10/2024 315.00p 332.00p 313.00p 314.00p 29762
18/10/2024 314.00p 329.00p 306.00p 313.50p 93539
17/10/2024 313.00p 328.36p 311.00p 316.00p 72728
16/10/2024 321.00p 321.00p 316.00p 317.00p 71091
15/10/2024 318.00p 332.00p 319.00p 320.50p 23933
14/10/2024 318.00p 332.00p 317.96p 321.00p 27527
11/10/2024 321.00p 331.10p 316.57p 318.00p 40579
10/10/2024 325.00p 337.00p 316.28p 321.50p 57018
09/10/2024 323.00p 340.00p 322.55p 323.00p 19757
08/10/2024 335.00p 340.00p 327.00p 330.00p 36530
07/10/2024 333.00p 339.00p 322.60p 331.00p 40163
04/10/2024 320.00p 341.00p 319.00p 330.50p 66256
03/10/2024 329.00p 341.00p 321.00p 321.50p 34305
02/10/2024 320.00p 341.00p 320.00p 328.50p 32254
01/10/2024 325.00p 333.00p 321.00p 327.00p 62850
30/09/2024 339.00p 339.00p 321.36p 326.00p 66175
27/09/2024 331.00p 338.14p 322.00p 325.00p 40449
26/09/2024 339.00p 339.00p 324.78p 327.50p 32746
25/09/2024 339.00p 341.00p 327.84p 328.00p 34534
24/09/2024 326.00p 334.00p 323.82p 328.50p 86279
23/09/2024 326.00p 332.00p 322.00p 324.50p 69860
20/09/2024 333.00p 341.08p 320.00p 320.00p 93540
19/09/2024 341.00p 342.00p 330.08p 339.50p 68624
18/09/2024 341.00p 345.05p 333.69p 340.50p 73149
17/09/2024 350.00p 350.00p 330.00p 340.50p 48564
16/09/2024 340.00p 343.00p 326.02p 340.00p 38524
13/09/2024 330.00p 339.07p 327.06p 336.50p 55253
12/09/2024 342.00p 338.30p 327.87p 330.50p 42987
11/09/2024 342.00p 342.00p 325.56p 328.00p 65626
10/09/2024 338.00p 346.00p 324.00p 325.50p 94188
09/09/2024 332.00p 337.00p 327.00p 330.00p 334401
06/09/2024 335.00p 340.53p 329.58p 330.00p 109060
05/09/2024 340.00p 343.55p 336.00p 336.00p 28158
04/09/2024 348.00p 349.00p 340.18p 345.00p 19527
03/09/2024 344.00p 348.00p 339.96p 341.50p 29590
02/09/2024 346.00p 349.84p 343.41p 346.00p 25819
30/08/2024 344.00p 355.00p 344.00p 344.00p 7474
29/08/2024 348.00p 354.68p 344.00p 344.00p 59091
28/08/2024 346.00p 359.00p 346.00p 346.50p 18049
27/08/2024 351.00p 358.00p 346.00p 347.00p 175221
23/08/2024 358.00p 363.00p 351.00p 351.00p 16718
22/08/2024 355.00p 369.17p 353.00p 353.00p 8246
21/08/2024 364.00p 371.00p 359.50p 359.50p 11815
20/08/2024 362.00p 369.55p 352.00p 357.50p 96457
19/08/2024 361.00p 363.00p 350.00p 361.50p 21906
16/08/2024 361.00p 362.00p 352.64p 360.00p 44224
15/08/2024 346.00p 360.00p 338.00p 359.50p 41859
14/08/2024 349.00p 356.00p 342.66p 353.50p 17662
13/08/2024 344.00p 353.00p 337.00p 348.50p 92048
12/08/2024 344.00p 351.00p 334.67p 351.00p 33719
09/08/2024 343.00p 344.00p 334.76p 341.50p 18146
08/08/2024 330.00p 336.40p 316.00p 336.00p 47447
07/08/2024 330.00p 350.00p 328.75p 331.00p 22488
06/08/2024 0.00p 344.00p 327.00p 337.00p 27105
05/08/2024 328.00p 339.99p 319.00p 331.00p 45430
02/08/2024 354.00p 354.40p 339.48p 344.00p 38466
01/08/2024 351.00p 358.00p 343.04p 354.00p 11460
31/07/2024 343.00p 361.00p 343.00p 343.00p 18162
30/07/2024 343.00p 357.00p 340.66p 349.00p 14780
29/07/2024 347.00p 346.00p 342.10p 344.00p 35987
26/07/2024 347.00p 354.00p 345.00p 345.00p 64980
25/07/2024 348.00p 355.79p 344.13p 346.00p 10648
24/07/2024 347.00p 352.93p 346.75p 350.00p 14146
23/07/2024 350.00p 360.82p 346.00p 350.00p 32139
22/07/2024 350.00p 360.89p 350.00p 353.00p 29821
19/07/2024 355.00p 359.90p 351.00p 355.00p 8684
18/07/2024 357.00p 362.00p 352.00p 352.00p 24837
17/07/2024 359.00p 362.68p 354.08p 358.00p 17919
16/07/2024 358.00p 362.00p 351.32p 362.00p 49378
15/07/2024 357.00p 358.00p 351.00p 358.00p 12432
12/07/2024 354.00p 362.05p 352.49p 356.00p 22990
11/07/2024 356.00p 357.00p 351.13p 355.00p 31403
10/07/2024 354.00p 356.00p 352.06p 354.50p 68477
09/07/2024 355.00p 355.00p 350.00p 352.00p 46248
08/07/2024 353.00p 354.16p 346.60p 347.00p 30234
05/07/2024 342.00p 354.00p 336.00p 348.00p 88381
04/07/2024 354.00p 355.00p 342.96p 355.00p 53319
03/07/2024 351.00p 355.00p 341.00p 348.50p 29773
02/07/2024 348.00p 350.90p 347.90p 349.00p 19190
01/07/2024 348.00p 348.70p 345.30p 348.00p 21608
28/06/2024 347.00p 349.00p 341.84p 346.00p 27772
27/06/2024 341.00p 352.00p 339.00p 339.00p 40725
26/06/2024 346.00p 351.00p 342.00p 346.00p 26848
25/06/2024 345.00p 351.00p 345.00p 351.00p 39470
24/06/2024 346.00p 361.00p 343.00p 352.00p 52267
21/06/2024 355.00p 356.45p 341.00p 341.00p 33511
20/06/2024 354.00p 355.00p 347.14p 350.00p 16601
19/06/2024 346.00p 358.00p 344.00p 358.00p 52956
18/06/2024 348.00p 361.00p 344.92p 347.00p 47134
17/06/2024 348.00p 360.80p 344.00p 350.00p 41250
14/06/2024 350.00p 361.00p 345.00p 359.00p 33187
13/06/2024 357.00p 371.00p 338.99p 355.00p 48858
12/06/2024 365.00p 374.80p 353.00p 364.00p 57095
11/06/2024 356.00p 373.00p 355.00p 359.00p 30492
10/06/2024 360.00p 366.00p 355.00p 360.00p 76155
07/06/2024 368.00p 369.00p 361.42p 362.00p 23751
06/06/2024 366.00p 374.00p 364.79p 370.00p 31233
05/06/2024 364.00p 376.00p 357.94p 362.00p 44713
04/06/2024 376.00p 380.00p 355.00p 364.00p 83270
03/06/2024 372.00p 380.00p 362.21p 367.00p 44920
31/05/2024 376.00p 378.00p 362.00p 368.00p 47697
30/05/2024 375.00p 387.00p 367.00p 367.00p 43698
29/05/2024 380.00p 389.00p 373.01p 375.00p 34180
28/05/2024 387.00p 393.00p 380.00p 380.00p 25286
24/05/2024 383.00p 393.52p 382.07p 384.00p 44379
23/05/2024 388.00p 388.00p 374.00p 385.00p 88866
22/05/2024 387.00p 393.16p 387.00p 388.00p 91453
21/05/2024 399.00p 404.00p 386.00p 400.00p 117972
20/05/2024 394.00p 408.00p 389.96p 395.00p 50342
17/05/2024 394.00p 408.00p 387.00p 387.00p 29721
16/05/2024 390.00p 401.50p 388.00p 389.00p 147879
15/05/2024 395.00p 407.00p 391.00p 399.00p 37263
14/05/2024 396.00p 405.00p 391.91p 399.00p 40081
13/05/2024 399.00p 403.77p 396.00p 396.00p 13758
10/05/2024 398.00p 400.00p 391.82p 398.00p 23546
09/05/2024 390.00p 397.00p 385.00p 396.00p 33282
08/05/2024 396.00p 398.00p 390.40p 397.50p 13470
07/05/2024 392.00p 395.20p 386.19p 387.00p 21632
03/05/2024 386.00p 392.00p 380.00p 390.00p 14813
02/05/2024 383.00p 385.00p 375.09p 384.50p 69215
01/05/2024 380.00p 382.00p 375.09p 378.00p 29006
30/04/2024 376.00p 398.00p 376.00p 380.00p 20426
29/04/2024 387.00p 401.00p 380.84p 384.00p 61872
26/04/2024 388.00p 389.92p 376.00p 386.00p 49857
25/04/2024 380.00p 384.00p 374.00p 381.00p 10139
24/04/2024 390.00p 401.00p 383.00p 383.00p 34632
23/04/2024 386.00p 390.51p 381.14p 383.00p 11635
22/04/2024 384.00p 397.00p 375.13p 384.00p 19670
19/04/2024 378.00p 387.00p 374.84p 381.50p 38428
18/04/2024 385.00p 389.65p 377.06p 385.00p 6582
17/04/2024 383.00p 393.65p 378.00p 379.00p 24635
16/04/2024 385.00p 398.44p 376.06p 380.00p 70481
15/04/2024 406.00p 398.32p 386.00p 390.00p 29354
12/04/2024 406.00p 407.95p 393.00p 399.00p 17228
11/04/2024 399.00p 404.80p 397.00p 397.00p 8634
10/04/2024 399.00p 413.00p 395.00p 400.50p 49436
09/04/2024 399.00p 411.00p 394.00p 400.50p 113418
08/04/2024 401.00p 401.00p 394.07p 397.00p 49223
05/04/2024 398.00p 401.00p 393.00p 399.00p 17004
04/04/2024 400.00p 405.00p 394.10p 403.00p 21043
03/04/2024 402.00p 402.00p 394.00p 397.00p 11544
02/04/2024 401.00p 404.00p 394.09p 401.00p 57866
28/03/2024 397.00p 401.00p 392.07p 401.00p 36589
27/03/2024 385.00p 398.00p 385.00p 395.50p 30589
26/03/2024 385.00p 408.00p 385.00p 393.50p 132940
25/03/2024 396.00p 404.25p 388.28p 396.00p 68178
22/03/2024 396.00p 408.00p 389.66p 405.00p 20217
21/03/2024 399.00p 404.00p 385.23p 399.50p 40283
20/03/2024 386.00p 391.50p 386.00p 394.50p 26904
19/03/2024 386.00p 395.20p 386.00p 391.50p 24825
18/03/2024 392.00p 407.24p 386.00p 388.00p 43775
15/03/2024 399.00p 399.00p 388.06p 397.00p 27259
14/03/2024 394.00p 398.30p 389.60p 392.00p 43229
13/03/2024 397.00p 413.00p 390.00p 390.00p 76701

*Close Price adjusted for both dividends and splits