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
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
29/02/2016 269.00p 282.00p 269.00p 282.00p 8554
26/02/2016 275.00p 275.50p 272.33p 275.50p 23208
25/02/2016 272.00p 278.25p 267.69p 268.25p 19392
24/02/2016 267.75p 274.26p 263.25p 263.25p 25459
23/02/2016 274.00p 275.99p 274.00p 274.87p 19961
22/02/2016 271.75p 277.00p 268.00p 274.75p 33045
19/02/2016 262.50p 269.88p 262.50p 265.63p 3900
18/02/2016 272.00p 272.50p 269.88p 269.88p 14842
17/02/2016 261.25p 267.00p 260.01p 267.00p 12590
16/02/2016 265.50p 265.95p 258.24p 263.50p 10635
15/02/2016 260.00p 264.10p 255.15p 260.00p 12385
12/02/2016 259.00p 266.75p 253.75p 253.75p 26437
11/02/2016 256.50p 263.62p 256.50p 259.38p 6594
10/02/2016 267.75p 267.75p 256.50p 263.88p 5506
09/02/2016 259.50p 265.00p 256.50p 256.50p 14989
08/02/2016 265.75p 269.32p 264.88p 264.88p 31364
05/02/2016 269.00p 271.95p 266.50p 270.00p 9599
04/02/2016 266.75p 274.20p 261.50p 272.87p 60407
03/02/2016 259.25p 267.00p 254.00p 259.25p 32970
02/02/2016 264.50p 267.47p 259.49p 267.00p 28202
01/02/2016 264.00p 265.25p 259.72p 260.00p 16223
29/01/2016 260.25p 262.37p 250.22p 257.50p 11194
28/01/2016 253.75p 255.00p 246.00p 248.00p 18740
27/01/2016 246.00p 255.00p 246.00p 250.00p 18598
26/01/2016 251.05p 254.00p 245.50p 248.87p 16812
25/01/2016 257.53p 257.75p 250.00p 254.00p 56196
22/01/2016 247.65p 255.54p 247.65p 254.38p 32091
21/01/2016 248.00p 254.00p 246.00p 252.00p 28859
20/01/2016 244.00p 250.00p 242.50p 248.50p 45180
19/01/2016 251.00p 259.38p 251.00p 252.75p 60924
18/01/2016 257.00p 257.00p 250.25p 252.62p 5485
15/01/2016 248.75p 257.40p 248.75p 254.87p 12038
14/01/2016 255.00p 259.75p 248.22p 257.00p 28026
13/01/2016 260.00p 262.00p 254.00p 260.00p 24317
12/01/2016 251.32p 259.00p 251.32p 257.00p 18534
11/01/2016 259.00p 260.85p 252.00p 259.00p 14120
08/01/2016 267.75p 267.75p 256.00p 257.75p 9271
07/01/2016 257.00p 265.64p 253.35p 259.50p 33069
06/01/2016 266.00p 269.05p 262.32p 265.50p 26734
05/01/2016 267.08p 270.00p 263.50p 268.25p 16293
04/01/2016 270.00p 277.00p 264.11p 270.00p 8626
31/12/2015 272.00p 277.00p 272.00p 277.00p 8691
30/12/2015 274.00p 278.13p 272.00p 272.00p 11408
29/12/2015 274.77p 282.00p 270.97p 278.13p 17190
24/12/2015 275.00p 279.75p 275.00p 279.75p 3262
23/12/2015 274.00p 278.70p 271.10p 274.00p 18998
22/12/2015 273.50p 274.80p 271.18p 273.50p 11440
21/12/2015 275.00p 275.00p 269.00p 273.38p 15616
18/12/2015 284.75p 284.75p 280.00p 284.75p 7216
17/12/2015 280.00p 289.39p 280.00p 280.00p 2634
16/12/2015 275.50p 282.55p 270.25p 270.50p 19056
15/12/2015 287.00p 287.00p 279.70p 281.12p 15898
14/12/2015 282.00p 284.10p 278.16p 280.38p 11867
11/12/2015 289.75p 290.00p 279.00p 282.75p 21861
10/12/2015 289.11p 291.75p 283.10p 291.75p 11740
09/12/2015 289.00p 291.22p 279.00p 287.88p 13427
08/12/2015 280.00p 291.83p 280.00p 284.75p 22346
07/12/2015 291.75p 291.75p 283.00p 283.00p 5275
04/12/2015 292.00p 292.00p 285.68p 287.75p 19267
03/12/2015 285.00p 295.00p 285.00p 291.13p 19418
02/12/2015 286.75p 293.20p 281.75p 281.75p 39649
01/12/2015 287.00p 293.03p 287.00p 290.00p 33554
30/11/2015 294.37p 296.37p 287.00p 292.25p 7878
27/11/2015 294.00p 297.96p 292.75p 296.37p 16776
26/11/2015 297.50p 297.50p 293.51p 296.37p 21703
25/11/2015 295.00p 302.00p 295.00p 295.25p 55785
24/11/2015 295.25p 300.38p 291.10p 300.38p 27740
23/11/2015 301.75p 301.75p 295.20p 301.75p 8251
20/11/2015 298.00p 300.00p 293.50p 297.62p 7019
19/11/2015 291.00p 295.79p 286.05p 291.13p 13532
18/11/2015 281.20p 289.90p 278.50p 287.50p 19000
17/11/2015 285.00p 285.00p 277.50p 285.00p 180656
16/11/2015 285.00p 285.00p 275.18p 283.38p 36870
13/11/2015 287.05p 290.35p 286.50p 287.50p 21020
12/11/2015 291.25p 294.88p 288.50p 294.88p 23531
11/11/2015 293.85p 294.88p 288.58p 294.88p 17243
10/11/2015 296.25p 300.00p 290.11p 295.37p 15353
09/11/2015 297.00p 304.00p 294.00p 299.00p 8601
06/11/2015 297.75p 301.96p 297.50p 298.75p 20321
05/11/2015 295.00p 309.00p 295.00p 302.62p 9179
04/11/2015 307.50p 307.82p 295.00p 301.38p 15578
03/11/2015 294.75p 300.00p 292.75p 294.75p 7554
02/11/2015 300.00p 301.18p 292.55p 294.62p 14080
30/10/2015 297.50p 299.99p 287.23p 295.00p 18144
29/10/2015 291.25p 299.42p 290.00p 297.75p 29213
28/10/2015 297.81p 302.88p 291.00p 297.75p 15064
27/10/2015 302.25p 304.75p 291.00p 291.00p 22145
26/10/2015 304.50p 305.62p 295.55p 304.50p 29722
23/10/2015 292.75p 305.25p 292.75p 305.25p 26985
22/10/2015 290.75p 293.92p 284.50p 289.88p 16387
21/10/2015 289.25p 292.29p 285.77p 289.00p 6851
20/10/2015 292.00p 292.84p 289.50p 291.25p 12828
19/10/2015 295.42p 295.42p 290.16p 292.13p 8883
16/10/2015 294.22p 294.95p 291.49p 291.88p 21193
15/10/2015 291.00p 298.74p 289.54p 294.75p 36964
14/10/2015 289.52p 293.40p 287.49p 290.88p 9329
13/10/2015 295.00p 303.51p 295.00p 297.50p 8562
12/10/2015 303.40p 304.16p 297.52p 300.62p 22422
09/10/2015 302.00p 306.87p 296.25p 301.25p 60032
08/10/2015 300.00p 303.56p 296.00p 299.38p 46902
07/10/2015 294.75p 303.50p 291.44p 302.50p 47258

*Close Price adjusted for both dividends and splits