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
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
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

*Close Price adjusted for both dividends and splits