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
06/10/2015 292.00p 294.25p 289.00p 292.37p 5918
05/10/2015 280.00p 290.00p 280.00p 288.00p 4650
02/10/2015 279.50p 282.60p 273.68p 278.50p 5117
01/10/2015 280.00p 283.77p 272.46p 279.63p 65037
30/09/2015 268.50p 282.38p 268.25p 271.00p 17658
29/09/2015 263.07p 269.60p 262.11p 266.13p 15241
28/09/2015 279.50p 281.00p 267.87p 271.37p 15977
25/09/2015 276.00p 285.50p 276.00p 281.75p 88470
24/09/2015 276.50p 276.59p 263.83p 264.25p 33071
23/09/2015 276.50p 279.50p 276.50p 276.50p 11248
22/09/2015 279.00p 286.50p 276.50p 276.50p 7563
21/09/2015 282.00p 286.83p 282.00p 284.75p 8398
18/09/2015 286.00p 290.19p 286.00p 286.50p 17663
17/09/2015 288.25p 293.99p 288.00p 288.00p 8544
16/09/2015 286.01p 293.53p 284.50p 291.37p 16074
15/09/2015 284.00p 290.75p 276.35p 284.50p 80085
14/09/2015 275.00p 280.38p 268.25p 280.38p 56865
11/09/2015 278.00p 279.25p 272.00p 278.00p 25299
10/09/2015 282.00p 289.77p 273.50p 276.25p 45078
09/09/2015 290.00p 293.00p 286.24p 292.50p 32464
08/09/2015 288.75p 288.75p 285.00p 287.00p 16684
07/09/2015 286.00p 289.60p 285.00p 285.00p 19570
04/09/2015 287.00p 295.81p 286.00p 286.00p 22437
03/09/2015 290.00p 299.00p 281.75p 298.75p 53035
02/09/2015 291.25p 301.06p 288.44p 293.00p 31721
01/09/2015 287.00p 298.94p 287.00p 288.50p 25534
28/08/2015 293.00p 300.25p 293.00p 298.25p 24523
27/08/2015 286.00p 294.00p 274.52p 292.75p 32693
26/08/2015 271.00p 286.00p 269.50p 271.00p 22885
25/08/2015 275.75p 283.70p 268.00p 278.63p 123252
24/08/2015 270.00p 278.03p 267.02p 267.50p 56670
21/08/2015 282.75p 290.79p 280.36p 285.63p 27121
20/08/2015 294.00p 297.36p 285.00p 290.12p 27883
19/08/2015 300.00p 306.00p 295.25p 300.50p 33300
18/08/2015 308.50p 311.75p 304.00p 305.25p 38148
17/08/2015 310.25p 315.00p 310.00p 311.00p 34181
14/08/2015 311.00p 315.93p 310.00p 310.00p 17188
13/08/2015 320.37p 321.40p 310.25p 313.00p 19514
12/08/2015 317.50p 317.50p 311.00p 312.50p 21038
11/08/2015 325.00p 328.90p 319.75p 320.00p 19544
10/08/2015 329.50p 329.50p 319.71p 325.50p 13492
07/08/2015 323.20p 332.58p 321.10p 325.87p 4319
06/08/2015 320.00p 328.25p 320.00p 325.50p 11133
05/08/2015 321.00p 328.59p 318.39p 327.00p 25778
04/08/2015 320.00p 323.51p 318.10p 320.25p 13860
03/08/2015 330.00p 330.00p 318.00p 318.00p 46107
31/07/2015 320.00p 324.76p 318.34p 322.00p 15620
30/07/2015 325.00p 326.00p 322.00p 322.87p 25293
29/07/2015 322.00p 328.50p 320.55p 326.38p 16357
28/07/2015 321.50p 326.17p 317.01p 325.25p 11068
27/07/2015 320.25p 329.85p 317.08p 320.88p 40580
24/07/2015 341.25p 341.25p 327.00p 332.75p 50431
23/07/2015 349.50p 352.34p 341.50p 343.25p 37262
22/07/2015 359.00p 359.00p 349.50p 355.00p 47235
21/07/2015 357.00p 360.75p 355.25p 355.63p 23559
20/07/2015 364.00p 364.00p 354.00p 355.25p 25954
17/07/2015 354.00p 360.00p 354.00p 356.50p 37232
16/07/2015 357.00p 363.71p 354.50p 357.25p 12811
15/07/2015 356.25p 360.00p 353.25p 357.25p 41538
14/07/2015 355.50p 356.75p 350.00p 356.50p 26276
13/07/2015 352.25p 352.25p 343.00p 350.00p 10848
10/07/2015 350.00p 350.00p 341.99p 350.00p 4421
09/07/2015 347.50p 349.90p 341.10p 345.00p 5902
08/07/2015 343.00p 348.90p 340.00p 343.25p 9513
07/07/2015 345.00p 351.10p 344.25p 344.25p 34387
06/07/2015 345.00p 351.01p 345.00p 349.50p 18350
03/07/2015 349.25p 356.01p 349.25p 349.25p 7982
02/07/2015 354.00p 354.75p 350.75p 354.75p 12157
01/07/2015 355.00p 356.00p 347.40p 352.00p 20343
30/06/2015 345.00p 354.81p 345.00p 345.00p 9391
29/06/2015 352.50p 352.50p 347.87p 350.50p 11492
26/06/2015 360.00p 360.00p 352.50p 360.00p 4708
25/06/2015 356.00p 358.06p 354.57p 355.25p 8301
24/06/2015 353.10p 359.67p 351.00p 356.63p 7560
23/06/2015 359.00p 361.09p 354.63p 357.00p 9495
22/06/2015 354.00p 358.50p 353.25p 358.50p 21260
19/06/2015 358.25p 360.00p 348.75p 360.00p 33189
18/06/2015 357.00p 358.25p 350.33p 358.25p 13089
17/06/2015 355.00p 358.25p 350.53p 358.25p 25155
16/06/2015 352.00p 354.14p 348.66p 351.75p 30290
15/06/2015 355.00p 358.63p 350.25p 350.25p 22784
12/06/2015 359.00p 362.71p 356.45p 357.00p 13096
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

*Close Price adjusted for both dividends and splits