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
19/02/2018 482.00p 490.06p 481.88p 485.50p 302844
16/02/2018 485.00p 489.00p 479.00p 489.00p 16626
15/02/2018 480.00p 485.00p 475.00p 479.00p 5360
14/02/2018 466.00p 477.00p 465.00p 474.50p 3433
13/02/2018 467.00p 474.50p 465.94p 474.50p 4548
12/02/2018 465.63p 478.60p 465.50p 470.00p 12432
09/02/2018 460.00p 475.00p 454.76p 465.50p 23446
08/02/2018 480.00p 480.30p 470.50p 470.50p 7423
07/02/2018 480.00p 489.50p 480.00p 485.50p 8391
06/02/2018 471.00p 482.56p 460.30p 476.00p 51543
05/02/2018 480.00p 490.00p 474.00p 485.00p 22581
02/02/2018 499.00p 499.00p 487.00p 487.00p 14167
01/02/2018 495.00p 495.00p 489.42p 493.50p 10283
31/01/2018 498.00p 498.00p 486.00p 498.00p 4202
30/01/2018 492.00p 496.97p 486.00p 486.00p 41814
29/01/2018 497.00p 497.00p 488.10p 497.00p 22165
26/01/2018 490.00p 497.00p 484.00p 497.00p 27779
25/01/2018 483.00p 491.00p 478.00p 488.00p 31697
24/01/2018 476.00p 479.00p 474.00p 478.50p 45635
23/01/2018 478.00p 481.90p 472.54p 476.00p 76516
22/01/2018 481.12p 481.12p 478.33p 481.00p 10058
19/01/2018 477.00p 481.08p 476.80p 479.50p 157940
18/01/2018 477.00p 478.00p 471.90p 475.50p 22666
17/01/2018 476.00p 477.00p 470.77p 474.00p 31407
16/01/2018 475.00p 477.00p 470.45p 474.00p 68810
15/01/2018 475.00p 478.00p 470.35p 473.50p 12601
12/01/2018 479.00p 484.00p 475.00p 475.00p 206456
11/01/2018 479.00p 479.00p 473.15p 476.00p 13089
10/01/2018 476.00p 476.95p 472.20p 476.00p 7450
09/01/2018 477.00p 479.49p 472.35p 477.00p 21775
08/01/2018 472.50p 476.70p 470.00p 475.50p 28195
05/01/2018 470.00p 472.80p 466.00p 471.00p 35177
04/01/2018 473.00p 473.00p 465.40p 470.00p 50379
03/01/2018 466.00p 474.00p 458.00p 472.50p 15145
02/01/2018 456.00p 462.00p 456.00p 459.50p 15286
29/12/2017 457.50p 460.00p 457.50p 460.00p 5898
28/12/2017 457.25p 460.00p 454.55p 460.00p 37200
27/12/2017 445.24p 454.61p 445.24p 453.88p 3775
22/12/2017 455.50p 455.50p 447.00p 452.12p 1167
21/12/2017 444.25p 454.12p 444.00p 450.37p 11750
20/12/2017 454.50p 454.50p 444.50p 447.13p 196350
19/12/2017 449.75p 450.52p 445.62p 448.50p 33833
18/12/2017 444.75p 448.56p 439.00p 444.00p 47289
15/12/2017 439.00p 445.59p 439.00p 445.50p 5528
14/12/2017 439.25p 441.25p 439.00p 441.25p 2990
13/12/2017 443.25p 446.00p 439.75p 446.00p 5874
12/12/2017 439.00p 444.50p 439.00p 444.50p 3681
11/12/2017 439.00p 443.75p 439.00p 442.62p 4517
08/12/2017 440.25p 440.37p 438.58p 440.37p 6820
07/12/2017 438.50p 441.92p 438.00p 438.25p 82929
06/12/2017 440.00p 441.00p 439.00p 440.50p 90409
05/12/2017 433.00p 441.25p 432.00p 441.00p 27003
04/12/2017 435.00p 440.18p 433.00p 433.00p 6920
01/12/2017 439.50p 439.50p 433.00p 434.12p 6394
30/11/2017 440.00p 444.62p 434.00p 437.25p 11026
29/11/2017 445.50p 449.38p 444.50p 445.00p 6440
28/11/2017 445.50p 454.00p 445.50p 448.50p 45237
27/11/2017 446.81p 450.49p 446.81p 450.00p 2809
24/11/2017 450.67p 454.00p 448.00p 450.37p 2237
23/11/2017 445.75p 453.75p 445.75p 450.00p 4273
22/11/2017 453.00p 453.00p 450.69p 452.62p 4170
21/11/2017 442.00p 452.00p 440.00p 450.00p 57299
20/11/2017 446.30p 448.00p 440.68p 445.63p 4314
17/11/2017 444.50p 447.65p 437.00p 446.00p 72576
16/11/2017 450.00p 443.49p 437.60p 440.75p 6124
15/11/2017 450.00p 450.00p 431.00p 438.75p 20998
14/11/2017 459.00p 454.45p 449.02p 452.50p 11054
13/11/2017 459.00p 465.38p 445.25p 455.00p 49676
10/11/2017 459.50p 465.92p 459.00p 459.00p 13995
09/11/2017 470.25p 470.25p 459.00p 459.00p 11971
08/11/2017 464.50p 470.50p 457.50p 468.00p 26527
07/11/2017 473.75p 474.10p 465.10p 467.37p 9953
06/11/2017 473.75p 474.28p 466.80p 470.00p 17023
03/11/2017 471.00p 476.91p 466.00p 469.00p 12157
02/11/2017 477.50p 477.50p 473.00p 474.00p 5033
01/11/2017 480.00p 482.00p 472.89p 476.50p 16731
31/10/2017 478.25p 480.00p 468.93p 470.00p 16073
30/10/2017 478.00p 486.08p 473.00p 475.50p 17886
27/10/2017 485.00p 485.00p 479.00p 484.00p 19294
26/10/2017 482.00p 482.00p 479.00p 479.00p 3738
25/10/2017 482.50p 488.88p 475.93p 480.50p 19998
24/10/2017 482.50p 493.05p 479.00p 479.00p 18312
23/10/2017 494.75p 494.64p 486.19p 488.50p 12684
20/10/2017 494.75p 492.60p 485.50p 490.63p 11007
19/10/2017 494.75p 495.61p 489.00p 489.00p 7642
18/10/2017 494.75p 495.77p 482.50p 489.00p 9123
17/10/2017 494.75p 495.00p 483.43p 488.63p 14201
16/10/2017 481.50p 494.75p 480.85p 494.75p 31755
13/10/2017 482.25p 482.25p 482.00p 482.00p 14174
12/10/2017 482.25p 482.25p 482.25p 482.25p 1
11/10/2017 485.00p 485.00p 475.50p 483.62p 5375
10/10/2017 492.00p 496.00p 491.50p 491.50p 46
09/10/2017 497.00p 497.00p 493.50p 493.50p 75
06/10/2017 496.50p 501.50p 496.50p 499.00p 2382
05/10/2017 490.00p 498.00p 490.00p 496.50p 5012
04/10/2017 487.50p 494.00p 487.50p 491.00p 1898
03/10/2017 480.00p 483.75p 480.00p 483.75p 750
02/10/2017 481.50p 485.00p 481.50p 485.00p 1704
29/09/2017 481.50p 481.50p 481.50p 481.50p 90
28/09/2017 471.25p 477.62p 471.25p 477.62p 1620
27/09/2017 471.00p 472.50p 471.00p 472.50p 1901
26/09/2017 476.50p 476.50p 471.00p 471.00p 9694
25/09/2017 480.00p 480.00p 479.62p 479.62p 42322
22/09/2017 483.00p 481.37p 481.00p 481.00p 11427
21/09/2017 483.00p 483.00p 480.00p 481.37p 12401
20/09/2017 480.50p 484.12p 483.00p 483.00p 14194
19/09/2017 480.50p 484.12p 480.50p 484.12p 2130
18/09/2017 480.50p 487.50p 480.50p 484.00p 2625
15/09/2017 480.25p 482.00p 480.00p 480.00p 131778
14/09/2017 480.00p 483.87p 480.00p 483.87p 35407
13/09/2017 490.00p 490.00p 480.00p 485.00p 12461
12/09/2017 491.00p 491.00p 480.00p 490.00p 98
11/09/2017 477.25p 491.00p 477.25p 491.00p 360
08/09/2017 485.00p 485.00p 482.00p 483.75p 24675
07/09/2017 482.75p 488.50p 482.75p 487.00p 18989
06/09/2017 480.00p 484.00p 480.00p 484.00p 4655
05/09/2017 480.00p 480.00p 480.00p 480.00p 22416
04/09/2017 475.25p 480.00p 475.00p 477.00p 16415
01/09/2017 475.00p 477.50p 475.00p 477.50p 897
31/08/2017 472.00p 480.00p 472.00p 480.00p 4742
30/08/2017 471.00p 473.00p 471.00p 473.00p 2426
29/08/2017 468.00p 471.37p 467.00p 471.37p 13296
25/08/2017 470.25p 479.50p 470.25p 476.63p 13847
24/08/2017 464.00p 475.00p 464.00p 474.50p 6596
23/08/2017 465.25p 472.50p 465.25p 471.00p 4857
22/08/2017 464.00p 469.75p 464.00p 467.12p 11519
21/08/2017 457.75p 457.75p 457.75p 457.75p 1
18/08/2017 455.00p 455.00p 455.00p 455.00p 14153
17/08/2017 459.00p 459.00p 455.50p 455.50p 4040
16/08/2017 450.50p 460.00p 450.50p 459.50p 8444
15/08/2017 452.25p 457.50p 452.25p 456.75p 12161
14/08/2017 452.00p 452.25p 452.00p 452.25p 1200
11/08/2017 447.25p 451.00p 445.00p 451.00p 7811
10/08/2017 452.25p 452.25p 448.00p 448.00p 3706
09/08/2017 455.00p 455.00p 452.00p 453.25p 5137
08/08/2017 448.00p 456.50p 448.00p 456.00p 7000
07/08/2017 451.25p 451.25p 448.25p 450.00p 16211
04/08/2017 449.00p 450.00p 449.00p 449.75p 3443
03/08/2017 444.00p 448.00p 444.00p 447.00p 5092
02/08/2017 442.75p 444.00p 442.75p 443.75p 2132
01/08/2017 443.75p 444.00p 442.88p 442.88p 9333
31/07/2017 443.75p 444.00p 438.25p 444.00p 6189
28/07/2017 440.00p 440.00p 440.00p 440.00p 8743
27/07/2017 440.00p 440.00p 440.00p 440.00p 926
26/07/2017 443.25p 443.25p 436.25p 436.25p 22046
25/07/2017 443.00p 443.25p 440.00p 443.00p 54938
24/07/2017 440.00p 440.00p 438.75p 440.00p 5525
21/07/2017 442.75p 443.00p 440.00p 441.50p 28273
20/07/2017 440.00p 441.25p 438.00p 440.00p 13138
19/07/2017 438.00p 439.00p 436.00p 437.87p 6906
18/07/2017 437.50p 437.50p 436.75p 437.50p 1108
17/07/2017 434.00p 437.25p 433.75p 435.38p 12314
14/07/2017 435.00p 437.50p 433.00p 436.25p 11234
13/07/2017 431.00p 434.00p 431.00p 433.13p 2750
12/07/2017 423.75p 431.00p 423.75p 428.63p 7049
11/07/2017 410.50p 421.00p 410.50p 421.00p 5272
10/07/2017 413.75p 417.12p 413.75p 417.12p 5915
07/07/2017 413.50p 413.50p 412.75p 412.75p 1000
06/07/2017 412.00p 412.00p 410.75p 411.50p 4729
05/07/2017 409.00p 409.00p 409.00p 409.00p 1042
04/07/2017 407.00p 411.50p 406.37p 406.37p 7786
03/07/2017 407.00p 412.00p 400.50p 411.50p 10718
30/06/2017 408.75p 409.00p 407.25p 407.75p 5529
29/06/2017 406.00p 405.50p 402.50p 405.50p 3458
28/06/2017 406.00p 406.00p 402.50p 402.50p 2840
27/06/2017 408.00p 408.00p 407.00p 407.00p 19160
26/06/2017 414.00p 414.00p 409.00p 410.50p 10680
23/06/2017 410.00p 412.13p 410.00p 412.13p 29
22/06/2017 420.00p 420.00p 420.00p 420.00p 170
21/06/2017 410.00p 410.00p 410.00p 410.00p 1355
20/06/2017 419.00p 419.12p 415.00p 419.12p 8992
19/06/2017 411.75p 416.25p 410.50p 416.25p 15181
16/06/2017 413.50p 420.00p 410.00p 418.00p 47833
15/06/2017 411.00p 414.75p 408.00p 411.00p 9207
14/06/2017 410.25p 420.00p 410.25p 410.25p 8664
13/06/2017 425.00p 425.00p 414.12p 415.12p 17200
12/06/2017 421.75p 421.78p 418.00p 418.63p 2539
09/06/2017 421.75p 426.19p 419.00p 421.00p 24858
08/06/2017 414.50p 421.75p 410.25p 421.75p 8967
07/06/2017 421.50p 421.50p 413.25p 413.25p 6825
06/06/2017 411.00p 416.63p 411.00p 416.63p 27433
05/06/2017 414.50p 414.74p 410.25p 411.00p 50251
02/06/2017 412.25p 418.40p 412.12p 413.50p 34971
01/06/2017 412.50p 417.59p 412.50p 413.00p 6789
31/05/2017 415.00p 418.26p 413.00p 415.25p 39215
30/05/2017 424.00p 424.00p 414.30p 418.50p 9518
26/05/2017 417.00p 420.05p 411.00p 419.62p 29893
25/05/2017 415.00p 418.00p 411.23p 412.13p 195507
24/05/2017 414.75p 419.98p 410.50p 417.00p 53504
23/05/2017 417.25p 420.00p 410.50p 412.62p 28562
22/05/2017 420.00p 422.79p 410.50p 415.88p 25973
19/05/2017 412.00p 420.00p 410.00p 415.50p 50233
18/05/2017 448.00p 449.20p 402.87p 412.00p 230227
17/05/2017 450.00p 453.00p 448.75p 450.37p 54879
16/05/2017 447.00p 452.75p 447.00p 451.00p 23423
15/05/2017 447.00p 450.37p 441.31p 450.37p 27543
12/05/2017 437.00p 445.50p 434.71p 445.50p 24324
11/05/2017 434.00p 438.25p 432.85p 438.25p 2957
10/05/2017 430.00p 436.50p 426.75p 436.50p 25247
09/05/2017 430.75p 431.40p 425.25p 429.37p 7109

*Close Price adjusted for both dividends and splits