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
26/08/2014 475.00p 483.00p 470.00p 482.00p 25663
22/08/2014 479.00p 480.75p 475.00p 476.75p 38936
21/08/2014 477.00p 481.30p 472.02p 481.00p 28481
20/08/2014 477.00p 478.50p 473.40p 478.50p 56324
19/08/2014 470.00p 476.50p 462.15p 476.50p 16567
18/08/2014 455.75p 468.65p 455.75p 467.00p 28585
15/08/2014 461.75p 465.00p 459.55p 462.00p 23297
14/08/2014 458.00p 459.54p 456.00p 459.00p 31714
13/08/2014 454.50p 461.00p 454.50p 457.00p 20342
12/08/2014 453.25p 459.32p 453.25p 456.50p 68939
11/08/2014 454.25p 462.80p 453.00p 453.75p 15270
08/08/2014 460.25p 460.27p 454.25p 456.50p 25727
07/08/2014 461.22p 468.00p 460.00p 464.00p 15698
06/08/2014 463.00p 468.00p 462.00p 462.00p 15237
05/08/2014 466.50p 472.51p 463.01p 468.00p 34602
04/08/2014 465.00p 469.20p 463.25p 467.50p 14895
01/08/2014 465.25p 471.19p 463.25p 463.25p 16536
31/07/2014 481.25p 481.75p 467.00p 467.00p 35588
30/07/2014 480.00p 482.00p 472.50p 481.75p 33075
29/07/2014 471.00p 480.00p 471.00p 476.00p 28063
28/07/2014 473.25p 477.80p 472.72p 476.50p 31711
25/07/2014 470.50p 476.50p 470.25p 474.00p 50943
24/07/2014 467.75p 471.70p 466.25p 471.25p 36474
23/07/2014 469.75p 470.00p 465.08p 470.00p 23195
22/07/2014 465.00p 468.51p 462.75p 468.00p 13840
21/07/2014 463.75p 464.00p 459.00p 464.00p 19979
18/07/2014 450.25p 463.50p 450.00p 461.00p 23883
17/07/2014 459.98p 460.44p 453.50p 455.12p 16758
16/07/2014 459.75p 460.00p 453.75p 458.75p 13979
15/07/2014 458.25p 460.00p 455.00p 460.00p 7694
14/07/2014 459.50p 459.50p 451.99p 455.75p 24509
11/07/2014 451.89p 456.94p 450.25p 456.37p 11961
10/07/2014 452.75p 458.85p 450.76p 455.50p 10432
09/07/2014 451.20p 459.41p 450.50p 456.25p 122426
08/07/2014 460.00p 460.00p 452.40p 455.25p 12849
07/07/2014 452.75p 460.00p 451.00p 455.38p 13627
04/07/2014 459.75p 460.00p 453.00p 460.00p 3390
03/07/2014 451.38p 458.80p 451.24p 454.37p 12330
02/07/2014 450.00p 458.75p 450.00p 450.00p 8696
01/07/2014 456.37p 458.10p 451.00p 454.37p 4119
30/06/2014 456.56p 459.00p 449.00p 454.00p 10082
27/06/2014 458.00p 459.00p 450.12p 459.00p 11333
26/06/2014 456.00p 458.30p 451.30p 454.62p 11739
25/06/2014 456.94p 458.13p 452.13p 455.50p 11336
24/06/2014 456.94p 457.76p 452.41p 455.12p 4783
23/06/2014 457.69p 459.00p 452.09p 456.13p 8608
20/06/2014 458.50p 461.00p 452.29p 461.00p 22871
19/06/2014 458.75p 459.00p 453.25p 459.00p 8090
18/06/2014 459.75p 459.75p 450.00p 459.00p 20661
17/06/2014 455.00p 463.50p 451.00p 451.00p 26396
16/06/2014 463.50p 463.50p 455.00p 463.50p 16329
13/06/2014 454.00p 461.00p 454.00p 455.00p 3605
12/06/2014 456.50p 463.00p 456.50p 456.50p 751189
11/06/2014 458.00p 463.25p 454.58p 461.25p 37041
10/06/2014 452.00p 457.75p 451.59p 455.75p 24106
09/06/2014 448.00p 452.00p 441.25p 452.00p 33723
06/06/2014 439.50p 448.00p 439.00p 445.50p 24645
05/06/2014 440.25p 445.38p 439.00p 439.00p 20339
04/06/2014 440.50p 446.55p 440.00p 440.00p 66634
03/06/2014 445.25p 452.00p 443.00p 443.50p 18556
02/06/2014 453.00p 459.47p 445.00p 445.50p 38962
30/05/2014 459.47p 459.47p 453.00p 456.00p 30324
29/05/2014 453.00p 460.19p 453.00p 456.00p 24710
28/05/2014 460.00p 462.00p 459.88p 459.88p 44397
27/05/2014 460.00p 461.84p 456.24p 461.00p 29342
23/05/2014 461.75p 462.07p 456.06p 462.00p 38809
22/05/2014 458.00p 461.49p 450.44p 457.38p 26827
21/05/2014 457.00p 457.00p 451.25p 454.00p 10675
20/05/2014 454.00p 457.00p 449.00p 452.50p 10149
19/05/2014 452.00p 460.00p 449.00p 449.00p 71172
16/05/2014 453.25p 460.25p 452.25p 454.50p 16085
15/05/2014 457.00p 459.75p 450.25p 453.38p 23442
14/05/2014 455.00p 456.94p 451.00p 456.25p 14815
13/05/2014 455.00p 455.00p 450.50p 453.13p 16000
12/05/2014 450.00p 455.15p 448.00p 451.50p 30236
09/05/2014 448.30p 450.00p 447.00p 448.50p 9649
08/05/2014 449.75p 455.00p 444.67p 450.00p 25902
07/05/2014 442.00p 450.00p 442.00p 450.00p 26833
06/05/2014 449.75p 450.42p 444.36p 450.00p 22475
02/05/2014 447.50p 448.00p 439.21p 447.63p 22552
01/05/2014 443.09p 447.75p 438.00p 442.50p 6719
30/04/2014 447.75p 447.75p 439.00p 447.75p 5963
29/04/2014 449.25p 449.25p 438.00p 442.88p 17516
28/04/2014 447.75p 450.50p 442.57p 443.87p 5526
25/04/2014 440.25p 450.00p 440.00p 449.75p 44406
24/04/2014 449.25p 450.00p 441.64p 447.75p 33585
23/04/2014 444.75p 448.90p 442.58p 444.75p 29631
22/04/2014 441.25p 448.90p 441.25p 445.63p 23295
17/04/2014 450.00p 450.00p 441.00p 450.00p 3951
16/04/2014 438.25p 449.75p 437.87p 449.75p 30446
15/04/2014 447.00p 447.12p 438.30p 447.00p 18999
14/04/2014 447.25p 448.00p 436.88p 442.88p 17503
11/04/2014 441.00p 448.00p 434.50p 448.00p 21368
10/04/2014 444.75p 445.22p 437.50p 439.25p 36643
09/04/2014 444.75p 445.00p 436.25p 437.50p 27682
08/04/2014 443.00p 447.99p 437.23p 445.00p 60710
07/04/2014 436.00p 443.13p 427.98p 438.37p 35339
04/04/2014 441.00p 446.00p 433.30p 443.13p 48344
03/04/2014 434.00p 441.78p 431.37p 441.25p 86002
02/04/2014 433.50p 433.50p 427.86p 431.37p 37314
01/04/2014 426.75p 432.47p 413.75p 432.12p 58059
31/03/2014 417.25p 424.40p 417.00p 422.25p 80341
28/03/2014 415.25p 419.75p 415.00p 418.75p 61277
27/03/2014 408.50p 415.75p 399.40p 415.75p 79028
26/03/2014 405.00p 409.50p 403.00p 403.00p 50482
25/03/2014 405.00p 411.50p 399.55p 411.25p 87113
24/03/2014 406.50p 406.50p 400.76p 406.00p 43439
21/03/2014 395.00p 405.36p 395.00p 403.50p 39096
20/03/2014 392.50p 399.50p 392.50p 399.50p 43439
19/03/2014 391.25p 398.78p 391.25p 395.25p 24945
18/03/2014 389.25p 399.49p 387.51p 394.00p 78867
17/03/2014 397.00p 397.34p 389.25p 390.50p 37328
14/03/2014 394.00p 398.62p 389.77p 393.00p 28859
13/03/2014 400.00p 401.74p 395.50p 398.62p 36895
12/03/2014 400.00p 405.50p 397.62p 397.62p 31259
11/03/2014 404.00p 408.32p 400.00p 402.12p 45604
10/03/2014 407.25p 409.75p 404.50p 404.75p 71195
07/03/2014 408.10p 412.25p 407.00p 408.13p 26820
06/03/2014 402.75p 412.25p 402.75p 412.25p 48830
05/03/2014 405.00p 409.75p 398.88p 406.75p 47316
04/03/2014 410.00p 410.00p 400.90p 410.00p 28779
03/03/2014 396.75p 405.75p 396.75p 401.63p 9103
28/02/2014 406.25p 409.50p 401.25p 405.63p 32169
27/02/2014 396.50p 405.00p 396.05p 403.38p 23191
26/02/2014 405.56p 412.50p 401.20p 403.63p 10177
25/02/2014 405.00p 412.50p 401.10p 412.50p 49554
24/02/2014 404.00p 406.23p 400.50p 404.00p 33076
21/02/2014 400.25p 406.50p 400.00p 402.75p 12274
20/02/2014 400.00p 406.50p 393.50p 406.50p 16227
19/02/2014 398.00p 406.21p 395.00p 400.25p 91618
18/02/2014 401.25p 407.00p 401.00p 406.50p 18101
17/02/2014 401.00p 405.07p 395.88p 401.00p 11211
14/02/2014 405.00p 405.00p 400.00p 405.00p 39014
13/02/2014 400.50p 406.19p 396.00p 400.00p 78123
12/02/2014 403.00p 410.00p 399.29p 402.75p 54408
11/02/2014 396.25p 402.72p 395.37p 401.38p 43684
10/02/2014 405.75p 406.50p 398.25p 398.87p 44303
07/02/2014 400.00p 402.00p 396.89p 398.50p 37266
06/02/2014 396.00p 399.50p 391.75p 399.38p 41803
05/02/2014 393.00p 397.92p 386.75p 391.75p 34906
04/02/2014 385.00p 393.75p 385.00p 386.75p 46331
03/02/2014 393.50p 397.25p 385.40p 393.75p 15918
31/01/2014 398.50p 398.50p 390.03p 393.88p 29939
30/01/2014 396.25p 400.00p 387.74p 391.25p 116654
29/01/2014 394.00p 400.00p 389.28p 400.00p 91900
28/01/2014 388.50p 396.79p 388.00p 394.00p 42150
27/01/2014 399.75p 402.24p 392.06p 393.37p 103609
24/01/2014 411.00p 412.75p 397.94p 401.00p 189130
23/01/2014 412.50p 419.61p 412.42p 412.75p 39937
22/01/2014 414.00p 419.61p 411.00p 413.00p 47782
21/01/2014 413.00p 422.91p 411.25p 412.50p 62991
20/01/2014 413.25p 424.68p 413.00p 413.00p 39067
17/01/2014 413.50p 425.17p 413.50p 413.50p 133304
16/01/2014 422.00p 429.23p 417.50p 417.50p 39227
15/01/2014 425.00p 425.00p 416.25p 423.75p 41171
14/01/2014 416.25p 422.25p 414.34p 416.25p 39884
13/01/2014 418.00p 422.95p 416.00p 421.00p 44607
10/01/2014 413.00p 420.90p 408.24p 418.00p 37592
09/01/2014 420.00p 427.50p 414.16p 415.75p 41892
08/01/2014 425.75p 437.05p 425.75p 427.50p 30434
07/01/2014 429.00p 437.55p 428.12p 430.00p 55281
06/01/2014 438.75p 438.75p 427.00p 427.00p 18670
03/01/2014 431.25p 435.18p 426.00p 426.00p 12071
02/01/2014 432.25p 438.95p 432.00p 433.75p 14760
31/12/2013 432.25p 438.15p 432.25p 434.25p 8177
30/12/2013 437.75p 438.73p 428.18p 433.75p 28720
27/12/2013 436.50p 437.25p 427.07p 434.12p 14295
24/12/2013 434.67p 435.90p 427.29p 432.25p 45062
23/12/2013 435.00p 436.15p 426.00p 432.50p 39219
20/12/2013 425.75p 437.31p 425.75p 434.25p 25767
19/12/2013 430.00p 438.00p 427.00p 427.00p 51771
18/12/2013 434.81p 436.06p 426.25p 427.25p 108366
17/12/2013 431.00p 433.62p 428.50p 431.00p 28627
16/12/2013 427.00p 431.50p 426.50p 431.00p 44145
13/12/2013 430.00p 434.12p 424.50p 428.00p 23937
12/12/2013 426.00p 431.44p 424.50p 424.50p 35509
11/12/2013 435.00p 437.78p 430.00p 430.00p 112879
10/12/2013 434.00p 436.63p 432.17p 436.50p 33078
09/12/2013 432.50p 438.00p 432.00p 435.00p 71230
06/12/2013 434.75p 435.00p 429.00p 434.50p 18148
05/12/2013 425.50p 435.75p 419.63p 435.00p 39287
04/12/2013 428.25p 434.49p 419.00p 427.00p 78529
03/12/2013 442.00p 442.00p 425.34p 431.25p 49404
02/12/2013 453.50p 453.50p 442.00p 442.00p 30972
29/11/2013 444.25p 448.99p 444.25p 447.75p 19021
28/11/2013 444.21p 449.00p 444.00p 447.50p 7062
27/11/2013 445.25p 451.93p 444.00p 444.00p 176716
26/11/2013 448.50p 451.81p 447.00p 447.00p 4119258
25/11/2013 448.50p 456.45p 448.00p 449.75p 19233
22/11/2013 452.50p 457.85p 448.00p 448.00p 27129
21/11/2013 455.00p 461.00p 453.00p 453.00p 14065
20/11/2013 455.25p 461.00p 452.50p 461.00p 19028
19/11/2013 460.00p 468.87p 460.00p 461.00p 33828
18/11/2013 458.00p 461.00p 450.98p 460.50p 32566
15/11/2013 450.00p 455.40p 447.56p 454.50p 27235
14/11/2013 446.75p 447.45p 436.50p 446.00p 26095
13/11/2013 440.00p 446.00p 435.50p 436.50p 38110
12/11/2013 444.75p 451.00p 435.00p 446.00p 24907
11/11/2013 452.50p 453.88p 446.92p 449.50p 36564
08/11/2013 454.25p 460.62p 446.75p 450.75p 26968

*Close Price adjusted for both dividends and splits