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
12/12/2016 377.50p 380.00p 373.00p 373.50p 30864
09/12/2016 378.00p 382.00p 374.83p 380.87p 14154
08/12/2016 372.00p 377.40p 372.00p 376.75p 16042
07/12/2016 370.00p 374.50p 370.00p 373.25p 33996
06/12/2016 365.25p 369.00p 356.00p 366.37p 56981
05/12/2016 361.25p 367.49p 358.00p 361.25p 8023
02/12/2016 373.00p 373.00p 355.07p 368.37p 66445
01/12/2016 384.00p 387.80p 375.00p 376.50p 38247
30/11/2016 390.00p 391.00p 385.50p 387.75p 30620
29/11/2016 393.00p 393.00p 384.25p 392.50p 23206
28/11/2016 391.25p 392.75p 385.50p 387.37p 20690
25/11/2016 392.25p 392.25p 386.00p 389.25p 11870
24/11/2016 390.00p 390.00p 384.00p 388.37p 17711
23/11/2016 387.00p 391.00p 384.35p 388.00p 19646
22/11/2016 387.50p 393.91p 381.10p 386.50p 80012
21/11/2016 380.25p 387.80p 380.25p 380.25p 6844
18/11/2016 381.00p 386.75p 377.01p 382.75p 31026
17/11/2016 387.75p 388.00p 381.41p 384.88p 198682
16/11/2016 383.50p 385.37p 379.00p 384.12p 30780
15/11/2016 384.50p 388.00p 373.25p 388.00p 26346
14/11/2016 375.00p 382.79p 369.45p 375.25p 26105
11/11/2016 390.00p 390.00p 372.00p 373.38p 98122
10/11/2016 421.00p 431.36p 389.00p 390.00p 134830
09/11/2016 425.00p 430.25p 416.22p 423.37p 73035
08/11/2016 429.25p 440.00p 428.50p 438.63p 31750
07/11/2016 416.50p 436.20p 416.50p 431.00p 46656
04/11/2016 422.00p 429.75p 415.00p 417.50p 22410
03/11/2016 425.00p 428.92p 421.81p 422.00p 21170
02/11/2016 441.00p 444.58p 422.69p 428.50p 40825
01/11/2016 450.00p 457.41p 441.00p 441.00p 53688
31/10/2016 458.75p 458.75p 448.50p 450.75p 52361
28/10/2016 456.00p 458.91p 451.82p 455.12p 42588
27/10/2016 459.50p 459.50p 450.00p 454.25p 14567
26/10/2016 459.50p 459.81p 451.50p 452.00p 33981
25/10/2016 454.75p 459.75p 448.10p 451.13p 49567
24/10/2016 443.50p 454.50p 440.00p 447.00p 47600
21/10/2016 435.00p 443.48p 435.00p 440.75p 16946
20/10/2016 438.00p 443.25p 430.25p 435.25p 32486
19/10/2016 430.50p 439.00p 430.50p 438.00p 32285
18/10/2016 427.50p 437.00p 427.50p 432.00p 45744
17/10/2016 425.00p 435.00p 425.00p 428.25p 59229
14/10/2016 435.25p 438.00p 429.95p 434.00p 96055
13/10/2016 432.00p 434.67p 428.00p 428.00p 136569
12/10/2016 431.00p 434.56p 427.50p 428.00p 50391
11/10/2016 431.50p 433.60p 422.48p 428.00p 55541
10/10/2016 425.00p 431.50p 425.00p 431.50p 48960
07/10/2016 415.00p 427.00p 415.00p 424.50p 51488
06/10/2016 410.00p 412.00p 404.00p 412.00p 51653
05/10/2016 410.00p 410.00p 404.75p 407.00p 15912
04/10/2016 402.50p 410.00p 401.00p 401.00p 54316
03/10/2016 399.00p 402.25p 394.00p 402.25p 36137
30/09/2016 386.99p 395.37p 386.99p 395.37p 12782
29/09/2016 396.50p 398.55p 394.48p 398.38p 28319
28/09/2016 389.75p 394.25p 389.50p 392.75p 9168
27/09/2016 396.00p 396.00p 388.85p 396.00p 9329
26/09/2016 392.00p 396.00p 390.00p 391.00p 39066
23/09/2016 393.00p 396.28p 393.00p 395.25p 38356
22/09/2016 383.00p 393.00p 382.08p 391.75p 33361
21/09/2016 389.50p 389.50p 384.50p 389.25p 19152
20/09/2016 381.00p 386.50p 378.40p 381.75p 34884
19/09/2016 387.00p 387.00p 377.03p 378.00p 9045
16/09/2016 375.00p 375.75p 370.00p 370.00p 28405
15/09/2016 376.25p 383.86p 375.10p 376.00p 10950
14/09/2016 385.00p 386.00p 375.00p 378.63p 6072
13/09/2016 385.00p 390.00p 374.25p 374.25p 156517
12/09/2016 386.00p 389.00p 378.36p 379.25p 36132
09/09/2016 398.00p 406.00p 389.00p 389.00p 70951
08/09/2016 395.50p 405.40p 395.00p 400.00p 18057
07/09/2016 395.00p 404.25p 395.00p 398.00p 31808
06/09/2016 395.50p 403.38p 395.50p 395.50p 83675
05/09/2016 399.00p 404.65p 395.28p 395.50p 59361
02/09/2016 401.75p 404.75p 390.50p 395.00p 18400
01/09/2016 400.00p 400.00p 390.50p 391.62p 17763
31/08/2016 395.00p 398.25p 392.00p 393.00p 54945
30/08/2016 398.00p 400.00p 394.13p 394.13p 17328
26/08/2016 391.00p 398.00p 388.97p 398.00p 12378
25/08/2016 390.00p 396.90p 385.25p 393.25p 33652
24/08/2016 397.00p 405.25p 393.00p 393.00p 31472
23/08/2016 400.00p 406.80p 400.00p 400.00p 6799
22/08/2016 402.00p 409.80p 400.00p 404.00p 29162
19/08/2016 402.00p 410.00p 402.00p 403.25p 9250
18/08/2016 408.00p 411.60p 400.00p 402.00p 17193
17/08/2016 412.00p 419.01p 408.52p 409.25p 24125
16/08/2016 420.00p 420.00p 412.87p 412.87p 30270
15/08/2016 415.00p 417.75p 406.00p 416.38p 23424
12/08/2016 410.00p 415.00p 410.00p 415.00p 18985
11/08/2016 407.75p 409.73p 402.00p 409.00p 82910
10/08/2016 401.00p 404.96p 399.50p 404.00p 15209
09/08/2016 395.00p 404.75p 395.00p 404.75p 34843
08/08/2016 395.00p 396.00p 387.00p 395.25p 46105
05/08/2016 385.00p 391.67p 383.04p 390.25p 46582
04/08/2016 375.00p 386.35p 370.11p 385.00p 36420
03/08/2016 374.00p 374.13p 369.78p 370.00p 30428
02/08/2016 375.00p 377.94p 375.00p 375.25p 22596
01/08/2016 378.00p 381.92p 375.00p 379.50p 34988
29/07/2016 378.25p 380.75p 373.88p 380.75p 21908
28/07/2016 380.00p 383.20p 375.75p 378.00p 70848
27/07/2016 390.00p 390.00p 378.25p 380.00p 46414
26/07/2016 398.50p 398.50p 375.00p 382.12p 53419
25/07/2016 384.00p 397.50p 383.50p 385.00p 25921
22/07/2016 387.00p 395.50p 380.00p 384.00p 14628
21/07/2016 388.00p 391.10p 381.28p 384.00p 14992
20/07/2016 382.25p 400.00p 381.36p 383.50p 51702
19/07/2016 382.25p 382.25p 378.27p 382.25p 15487
18/07/2016 382.25p 382.25p 372.00p 377.38p 9101
15/07/2016 371.00p 382.13p 369.00p 377.13p 21040
14/07/2016 376.25p 377.60p 376.00p 376.00p 950
13/07/2016 370.00p 375.94p 370.00p 370.00p 24828
12/07/2016 370.00p 378.00p 369.56p 372.50p 31092
11/07/2016 370.00p 376.94p 360.93p 375.50p 45867
08/07/2016 363.00p 366.25p 358.14p 366.25p 20381
07/07/2016 363.00p 366.06p 357.51p 363.00p 6093
06/07/2016 362.00p 367.50p 358.00p 361.63p 20324
05/07/2016 365.00p 369.21p 357.60p 366.62p 59162
04/07/2016 362.00p 365.49p 355.60p 365.25p 44905
01/07/2016 362.00p 365.50p 361.64p 365.50p 23103
30/06/2016 351.50p 360.75p 351.50p 359.50p 40638
29/06/2016 339.50p 351.50p 339.50p 351.50p 32079
28/06/2016 337.00p 338.25p 332.63p 338.00p 11459
27/06/2016 328.00p 336.00p 328.00p 333.00p 19038
24/06/2016 315.00p 325.87p 304.30p 325.87p 39562
23/06/2016 314.00p 319.00p 313.50p 318.00p 19216
22/06/2016 312.00p 319.25p 309.21p 319.25p 14593
21/06/2016 312.00p 318.19p 312.00p 312.00p 9744
20/06/2016 315.00p 322.00p 314.00p 317.75p 13091
17/06/2016 317.25p 317.25p 309.76p 317.25p 26541
16/06/2016 308.25p 312.83p 307.28p 308.25p 12965
15/06/2016 313.00p 317.88p 311.05p 312.00p 9079
14/06/2016 315.00p 319.50p 313.00p 313.00p 20034
13/06/2016 315.00p 321.59p 314.25p 315.00p 6932
10/06/2016 322.00p 323.60p 317.30p 320.00p 5288
09/06/2016 325.00p 325.33p 323.00p 324.62p 105707
08/06/2016 317.00p 325.00p 312.50p 325.00p 15705
07/06/2016 313.50p 317.00p 312.50p 315.63p 8371
06/06/2016 319.00p 319.00p 312.00p 319.00p 11091
03/06/2016 317.00p 317.00p 313.00p 315.37p 11125
02/06/2016 311.00p 320.00p 310.75p 320.00p 14586
01/06/2016 319.00p 319.00p 311.00p 311.00p 5382
31/05/2016 320.00p 320.00p 310.75p 320.00p 23910
27/05/2016 315.75p 316.00p 311.00p 314.00p 1895
26/05/2016 310.75p 316.34p 310.75p 311.00p 17124
25/05/2016 310.75p 316.00p 310.75p 310.75p 10924
24/05/2016 313.00p 313.00p 310.75p 311.88p 20625
23/05/2016 319.00p 319.00p 310.76p 313.88p 21046
20/05/2016 316.00p 318.62p 313.00p 314.75p 7332
19/05/2016 317.50p 322.21p 315.00p 317.00p 28185
18/05/2016 324.00p 327.90p 319.50p 319.50p 20061
17/05/2016 327.10p 330.50p 326.66p 328.00p 7502
16/05/2016 330.50p 332.00p 326.60p 329.00p 10214
13/05/2016 328.00p 334.00p 328.00p 334.00p 4978
12/05/2016 332.80p 335.00p 327.00p 330.00p 8455
11/05/2016 325.25p 335.00p 325.25p 335.00p 17363
10/05/2016 325.00p 330.65p 319.00p 327.38p 15866
09/05/2016 322.50p 330.48p 317.00p 317.00p 25675
06/05/2016 328.00p 330.00p 322.50p 325.75p 19410
05/05/2016 319.00p 327.96p 319.00p 322.50p 12887
04/05/2016 321.00p 325.00p 319.42p 320.00p 19964
03/05/2016 327.50p 335.50p 325.99p 326.25p 17109
29/04/2016 335.90p 336.93p 332.00p 334.00p 3216
28/04/2016 334.00p 336.00p 327.36p 333.00p 11419
27/04/2016 332.00p 334.00p 323.50p 327.00p 4807
26/04/2016 320.80p 328.91p 320.80p 324.75p 16982
25/04/2016 327.00p 330.00p 320.68p 324.00p 15275
22/04/2016 329.60p 337.00p 327.00p 331.00p 20081
21/04/2016 330.00p 337.20p 329.47p 331.75p 12721
20/04/2016 338.00p 338.49p 330.25p 330.25p 23794
19/04/2016 328.00p 337.55p 328.00p 334.25p 19554
18/04/2016 338.50p 338.69p 327.47p 328.00p 62056
15/04/2016 329.00p 338.66p 329.00p 334.75p 19943
14/04/2016 332.50p 338.17p 326.95p 335.00p 49609
13/04/2016 332.00p 332.05p 326.13p 330.50p 29151
12/04/2016 322.00p 326.97p 318.00p 322.00p 30706
11/04/2016 311.25p 320.50p 311.25p 320.50p 67869
08/04/2016 312.50p 314.50p 304.00p 313.00p 18125
07/04/2016 305.00p 309.20p 305.00p 307.87p 14539
06/04/2016 308.00p 312.50p 305.00p 308.00p 19763
05/04/2016 314.00p 315.00p 305.00p 309.00p 42130
04/04/2016 316.00p 319.06p 314.00p 314.00p 27193
01/04/2016 312.00p 316.00p 312.00p 316.00p 24512
31/03/2016 316.00p 317.00p 307.25p 317.00p 45980
30/03/2016 314.00p 315.80p 309.10p 315.00p 70407
29/03/2016 312.00p 316.01p 305.00p 308.00p 79131
24/03/2016 307.00p 312.60p 303.82p 307.00p 46711
23/03/2016 314.50p 317.69p 312.00p 312.00p 23235
22/03/2016 311.00p 315.25p 311.00p 314.75p 46600
21/03/2016 307.00p 314.00p 305.00p 313.00p 154980
18/03/2016 308.25p 311.09p 303.37p 309.75p 53717
17/03/2016 303.00p 304.25p 298.55p 304.25p 52269
16/03/2016 295.50p 298.45p 294.00p 294.00p 12404
15/03/2016 302.00p 304.85p 298.75p 298.75p 55529
14/03/2016 303.00p 307.56p 302.02p 304.00p 21869
11/03/2016 302.00p 305.56p 302.00p 305.00p 29944
10/03/2016 305.50p 310.59p 299.80p 303.25p 24297
09/03/2016 310.00p 313.77p 303.00p 310.00p 36100
08/03/2016 302.00p 308.80p 302.00p 308.00p 25903
07/03/2016 305.00p 310.00p 303.00p 308.50p 34567
04/03/2016 296.25p 315.00p 292.88p 312.75p 65251
03/03/2016 288.00p 291.41p 287.46p 291.00p 24857
02/03/2016 284.00p 291.00p 284.00p 288.00p 78403
01/03/2016 280.00p 282.50p 275.05p 282.50p 131561

*Close Price adjusted for both dividends and splits