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
11/06/2015 357.75p 363.22p 355.00p 355.00p 16501
10/06/2015 360.00p 364.45p 357.85p 361.00p 21520
09/06/2015 359.75p 363.12p 355.50p 358.25p 23164
08/06/2015 355.25p 363.00p 353.62p 358.50p 22523
05/06/2015 360.25p 366.75p 358.00p 358.00p 35051
04/06/2015 363.00p 367.00p 360.00p 360.00p 25062
03/06/2015 365.00p 367.23p 362.50p 364.75p 44380
02/06/2015 365.00p 365.00p 362.50p 363.75p 28194
01/06/2015 365.50p 374.90p 364.00p 364.00p 27361
29/05/2015 375.00p 375.95p 368.93p 374.00p 13816
28/05/2015 375.00p 375.25p 369.14p 375.25p 10024
27/05/2015 374.48p 384.00p 369.72p 371.00p 9297
26/05/2015 370.25p 384.00p 368.00p 384.00p 34615
22/05/2015 370.25p 375.00p 370.00p 370.00p 25485
21/05/2015 375.50p 379.50p 369.00p 369.00p 31029
20/05/2015 380.70p 383.66p 375.50p 378.13p 11333
19/05/2015 378.00p 384.89p 377.01p 378.13p 8026
18/05/2015 385.00p 387.80p 378.75p 378.75p 43860
15/05/2015 388.00p 388.25p 378.46p 380.00p 17196
14/05/2015 388.00p 388.00p 380.87p 383.25p 26543
13/05/2015 380.00p 387.91p 380.00p 383.12p 6534
12/05/2015 380.97p 385.44p 379.00p 380.12p 21226
11/05/2015 383.25p 387.95p 381.75p 381.75p 10814
08/05/2015 388.25p 388.66p 380.00p 384.12p 36419
07/05/2015 393.75p 394.00p 389.52p 391.50p 34693
06/05/2015 390.50p 394.59p 384.20p 394.00p 42335
05/05/2015 385.00p 389.00p 383.00p 389.00p 20936
01/05/2015 385.00p 387.00p 381.25p 385.00p 22548
30/04/2015 384.25p 387.15p 381.99p 385.25p 9164
29/04/2015 396.00p 396.00p 386.00p 386.88p 18559
28/04/2015 401.75p 401.75p 394.88p 394.88p 17022
27/04/2015 397.50p 402.00p 393.29p 402.00p 38010
24/04/2015 392.75p 398.25p 388.20p 398.25p 20108
23/04/2015 385.25p 389.92p 385.00p 389.00p 24825
22/04/2015 386.00p 391.05p 383.00p 383.00p 15304
21/04/2015 386.00p 392.24p 384.75p 385.25p 15817
20/04/2015 389.63p 392.37p 387.25p 391.50p 14884
17/04/2015 392.50p 398.01p 390.00p 390.00p 28868
16/04/2015 398.00p 401.50p 393.87p 396.62p 22976
15/04/2015 401.50p 401.75p 392.75p 395.50p 19030
14/04/2015 394.25p 398.43p 392.25p 393.88p 10924
13/04/2015 397.00p 401.95p 394.44p 397.75p 36588
10/04/2015 394.25p 398.67p 392.95p 397.38p 12681
09/04/2015 394.00p 398.82p 388.50p 397.25p 54327
08/04/2015 393.75p 394.00p 387.80p 394.00p 29215
07/04/2015 387.75p 393.67p 385.00p 390.00p 48105
02/04/2015 381.00p 388.00p 376.44p 388.00p 34501
01/04/2015 371.00p 378.54p 366.72p 377.50p 60601
31/03/2015 357.25p 369.50p 357.25p 369.50p 194145
30/03/2015 362.75p 362.75p 357.30p 359.75p 37967
27/03/2015 364.50p 369.00p 359.00p 359.00p 33509
26/03/2015 374.50p 374.50p 365.00p 365.00p 92432
25/03/2015 381.00p 381.99p 376.16p 377.00p 72257
24/03/2015 373.75p 383.07p 373.41p 380.00p 51407
23/03/2015 373.25p 379.75p 372.55p 378.00p 39301
20/03/2015 375.00p 376.75p 369.07p 373.50p 30744
19/03/2015 369.50p 376.26p 367.50p 370.62p 45324
18/03/2015 370.50p 375.82p 365.75p 370.00p 41336
17/03/2015 368.00p 374.19p 365.50p 368.50p 22571
16/03/2015 370.00p 372.70p 365.50p 365.50p 43002
13/03/2015 378.75p 378.75p 365.50p 368.75p 35728
12/03/2015 374.75p 382.64p 367.25p 380.00p 34129
11/03/2015 366.00p 371.75p 364.77p 369.50p 34863
10/03/2015 374.00p 375.75p 365.25p 369.00p 29763
09/03/2015 384.75p 385.25p 374.50p 375.50p 58757
06/03/2015 380.25p 385.63p 379.66p 380.00p 87997
05/03/2015 381.25p 385.00p 379.30p 382.00p 14711
04/03/2015 384.75p 386.00p 379.00p 382.00p 48600
03/03/2015 385.75p 390.11p 380.50p 380.50p 23116
02/03/2015 383.75p 393.75p 383.50p 384.50p 66560
27/02/2015 387.75p 389.64p 381.75p 388.00p 21024
26/02/2015 381.75p 388.88p 380.28p 384.00p 50781
25/02/2015 385.00p 390.77p 382.25p 386.75p 59713
24/02/2015 382.75p 391.50p 378.96p 389.25p 17905
23/02/2015 379.79p 386.00p 376.25p 379.50p 28547
20/02/2015 379.60p 382.94p 378.00p 379.50p 14210
19/02/2015 375.25p 385.00p 375.25p 378.00p 13209
18/02/2015 380.95p 382.75p 379.80p 382.75p 5904
17/02/2015 380.00p 386.20p 380.00p 381.00p 24233
16/02/2015 380.25p 388.65p 380.00p 382.50p 25948
13/02/2015 384.00p 391.00p 380.34p 383.50p 28195
12/02/2015 378.26p 381.12p 377.50p 381.12p 23224
11/02/2015 381.00p 385.37p 378.00p 380.00p 135937
10/02/2015 383.00p 387.37p 381.00p 381.00p 25963
09/02/2015 384.75p 388.50p 378.50p 385.00p 48083
06/02/2015 388.25p 388.26p 384.50p 384.50p 47818
05/02/2015 389.00p 393.62p 388.00p 391.00p 11009
04/02/2015 390.50p 396.43p 390.25p 390.25p 11188
03/02/2015 390.25p 395.85p 390.25p 391.00p 13510
02/02/2015 388.00p 394.00p 384.50p 385.00p 46295
30/01/2015 394.25p 399.50p 389.00p 389.00p 76106
29/01/2015 395.00p 400.25p 391.00p 396.00p 20194
28/01/2015 397.25p 401.50p 397.25p 398.00p 31326
27/01/2015 401.00p 402.37p 395.00p 398.50p 80773
26/01/2015 400.25p 405.50p 398.00p 401.00p 40702
23/01/2015 411.25p 413.12p 404.45p 409.00p 45447
22/01/2015 400.25p 411.00p 400.25p 410.75p 32833
21/01/2015 400.00p 404.75p 392.64p 400.25p 24060
20/01/2015 391.00p 397.08p 390.00p 390.00p 9783
19/01/2015 391.50p 397.45p 391.25p 391.25p 19224
16/01/2015 399.50p 400.00p 388.00p 389.75p 31634
15/01/2015 394.66p 399.64p 394.66p 397.50p 1616
14/01/2015 398.00p 398.00p 392.53p 396.50p 11778
13/01/2015 405.25p 405.25p 393.50p 395.50p 7382
12/01/2015 393.50p 404.50p 391.50p 395.00p 44852
09/01/2015 400.00p 405.39p 399.25p 399.25p 29966
08/01/2015 406.00p 406.00p 398.00p 404.62p 8366
07/01/2015 393.00p 401.20p 387.01p 398.75p 42565
06/01/2015 383.00p 392.00p 380.25p 390.12p 16048
05/01/2015 390.00p 401.87p 386.00p 387.25p 55154
02/01/2015 402.29p 403.54p 396.75p 399.00p 4627
31/12/2014 402.88p 404.75p 396.50p 400.50p 76
30/12/2014 405.00p 405.00p 395.37p 404.75p 5627
29/12/2014 403.50p 404.00p 394.75p 403.13p 20692
24/12/2014 394.87p 402.54p 394.87p 399.62p 3282
23/12/2014 397.51p 401.54p 393.94p 399.62p 21137
22/12/2014 393.25p 397.56p 391.74p 393.00p 9070
19/12/2014 397.25p 397.57p 387.00p 393.00p 45245
18/12/2014 380.50p 392.88p 380.50p 390.00p 114309
17/12/2014 367.00p 381.00p 360.00p 380.00p 25846
16/12/2014 365.00p 365.75p 355.00p 365.00p 47313
15/12/2014 385.25p 394.75p 365.00p 365.00p 83889
12/12/2014 393.75p 396.44p 385.83p 386.50p 26711
11/12/2014 394.00p 402.00p 394.00p 395.37p 20369
10/12/2014 411.00p 413.65p 400.00p 400.00p 20606
09/12/2014 416.25p 416.25p 406.25p 406.25p 27803
08/12/2014 416.25p 424.64p 416.00p 416.00p 12971
05/12/2014 418.25p 422.80p 417.75p 419.50p 23766
04/12/2014 419.00p 423.92p 417.74p 418.75p 44012
03/12/2014 417.50p 424.68p 417.00p 417.00p 18775
02/12/2014 420.00p 429.25p 418.92p 422.75p 62445
01/12/2014 444.50p 444.50p 423.25p 423.25p 12518
28/11/2014 440.25p 444.20p 436.00p 437.25p 29195
27/11/2014 446.00p 448.50p 438.56p 446.00p 38235
26/11/2014 453.25p 453.25p 444.00p 446.88p 28586
25/11/2014 444.00p 451.14p 441.25p 443.00p 34575
24/11/2014 449.00p 456.00p 445.82p 454.25p 69478
21/11/2014 434.25p 446.50p 434.25p 441.50p 62803
20/11/2014 440.00p 444.00p 432.08p 443.00p 17290
19/11/2014 432.75p 434.00p 428.32p 430.25p 44004
18/11/2014 428.50p 435.37p 424.51p 427.50p 45655
17/11/2014 427.75p 431.84p 427.04p 429.00p 14861
14/11/2014 433.75p 439.75p 428.50p 439.75p 23079
13/11/2014 444.75p 444.75p 434.85p 444.50p 7808
12/11/2014 435.25p 444.75p 432.79p 437.00p 19129
11/11/2014 439.00p 445.74p 435.00p 439.50p 29681
10/11/2014 435.00p 442.64p 435.00p 435.00p 21282
07/11/2014 435.00p 441.94p 435.00p 435.00p 7920
06/11/2014 435.00p 443.89p 435.00p 435.00p 16410
05/11/2014 437.87p 445.63p 434.48p 439.25p 25868
04/11/2014 435.00p 442.50p 435.00p 435.00p 27357
03/11/2014 449.00p 451.79p 442.25p 442.50p 34591
31/10/2014 440.75p 448.12p 440.41p 445.13p 19498
30/10/2014 425.50p 440.00p 424.25p 440.00p 32224
29/10/2014 436.75p 436.75p 426.25p 429.62p 25418
28/10/2014 419.00p 429.49p 413.89p 424.63p 26273
27/10/2014 419.00p 420.00p 401.00p 415.37p 123812
24/10/2014 421.75p 435.00p 419.33p 435.00p 16766
23/10/2014 426.25p 432.31p 422.50p 422.50p 19863
22/10/2014 432.25p 433.14p 424.77p 431.87p 9690
21/10/2014 425.00p 436.73p 422.75p 430.50p 76204
20/10/2014 435.25p 446.11p 433.00p 437.13p 26931
17/10/2014 430.25p 439.49p 430.25p 433.00p 15191
16/10/2014 449.00p 456.37p 431.00p 432.00p 39373
15/10/2014 469.75p 470.00p 449.00p 460.00p 17732
14/10/2014 459.15p 467.12p 457.96p 467.12p 13860
13/10/2014 457.25p 462.39p 450.25p 458.50p 26525
10/10/2014 467.00p 471.82p 459.25p 462.00p 23421
09/10/2014 472.75p 477.50p 460.74p 477.50p 26104
08/10/2014 469.75p 469.75p 458.00p 459.00p 61256
07/10/2014 460.00p 467.25p 456.75p 465.00p 28941
06/10/2014 445.25p 476.00p 445.25p 465.00p 69364
03/10/2014 436.00p 438.84p 432.00p 436.00p 14714
02/10/2014 430.75p 436.47p 426.00p 426.00p 46040
01/10/2014 440.00p 447.00p 432.25p 432.25p 23603
30/09/2014 440.25p 446.50p 437.00p 446.00p 32267
29/09/2014 453.00p 456.93p 437.25p 441.00p 82581
26/09/2014 454.00p 458.00p 445.00p 458.00p 32208
25/09/2014 456.50p 460.00p 454.00p 454.00p 125950
24/09/2014 455.75p 455.75p 450.00p 451.00p 16583
23/09/2014 451.75p 455.90p 450.00p 450.00p 80241
22/09/2014 479.75p 479.75p 448.00p 451.50p 73190
19/09/2014 475.00p 478.25p 471.00p 476.00p 41681
18/09/2014 477.50p 480.59p 476.00p 476.38p 31374
17/09/2014 481.50p 482.28p 479.48p 481.00p 13097
16/09/2014 475.50p 484.00p 473.50p 482.25p 50957
15/09/2014 481.25p 484.21p 475.00p 475.25p 10755
12/09/2014 492.50p 493.99p 483.55p 490.00p 26938
11/09/2014 490.75p 497.50p 490.75p 497.50p 20437
10/09/2014 496.50p 501.94p 490.50p 490.50p 28207
09/09/2014 499.25p 504.55p 496.00p 496.50p 55085
08/09/2014 506.00p 508.45p 499.66p 507.50p 38706
05/09/2014 502.00p 505.78p 502.00p 504.00p 11388
04/09/2014 505.00p 506.52p 502.69p 505.00p 32877
03/09/2014 499.00p 504.50p 494.50p 504.00p 66502
02/09/2014 501.00p 502.50p 496.00p 500.00p 19945
01/09/2014 496.00p 503.00p 490.11p 499.88p 22619
29/08/2014 491.00p 496.00p 489.00p 496.00p 20853
28/08/2014 491.00p 493.05p 488.04p 491.50p 16139
27/08/2014 483.75p 493.56p 478.75p 488.00p 15418

*Close Price adjusted for both dividends and splits