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
07/11/2013 458.50p 462.50p 451.09p 454.75p 45831
06/11/2013 465.00p 468.19p 459.60p 460.25p 30993
05/11/2013 471.00p 474.67p 465.50p 466.00p 18305
04/11/2013 471.50p 479.46p 469.00p 472.00p 43734
01/11/2013 470.25p 477.85p 469.00p 469.00p 27037
31/10/2013 475.25p 480.67p 469.75p 469.75p 20865
30/10/2013 482.92p 483.74p 477.25p 479.50p 10583
29/10/2013 480.00p 483.40p 476.92p 480.50p 18308
28/10/2013 467.00p 475.02p 466.75p 473.25p 42700
25/10/2013 471.00p 472.94p 465.00p 466.00p 18262
24/10/2013 475.00p 480.12p 471.00p 471.62p 30492
23/10/2013 474.00p 488.00p 474.00p 475.25p 30831
22/10/2013 474.00p 478.00p 471.50p 478.00p 284895
21/10/2013 477.00p 482.55p 475.00p 475.00p 30292
18/10/2013 477.00p 484.41p 475.00p 479.87p 17162
17/10/2013 481.90p 485.00p 475.00p 475.00p 23984
16/10/2013 482.75p 485.00p 471.40p 485.00p 8958
15/10/2013 475.00p 482.50p 474.50p 474.50p 18136
14/10/2013 472.54p 474.00p 465.50p 465.50p 18487
11/10/2013 470.00p 473.52p 462.25p 473.00p 20255
10/10/2013 464.00p 468.00p 458.26p 462.25p 20626
09/10/2013 457.50p 461.57p 453.00p 457.00p 12884
08/10/2013 451.00p 464.46p 451.00p 453.00p 18683
07/10/2013 464.00p 464.00p 454.00p 454.00p 10407
04/10/2013 455.00p 462.57p 453.00p 457.00p 27838
03/10/2013 460.00p 463.78p 458.00p 458.00p 34420
02/10/2013 456.50p 462.57p 453.00p 454.25p 47656
01/10/2013 453.00p 461.40p 450.00p 450.25p 12797
30/09/2013 461.75p 461.75p 454.00p 454.00p 62648
27/09/2013 465.00p 473.20p 462.50p 462.50p 7512
26/09/2013 466.00p 474.01p 466.00p 469.00p 14988
25/09/2013 471.00p 476.25p 465.00p 475.00p 12336
24/09/2013 477.00p 480.00p 469.00p 479.75p 29969
23/09/2013 471.00p 478.38p 468.50p 469.00p 36957
20/09/2013 479.75p 479.75p 470.00p 479.00p 13130
19/09/2013 476.00p 482.00p 474.38p 477.87p 42217
18/09/2013 460.25p 469.75p 460.00p 460.00p 20573
17/09/2013 461.75p 471.25p 461.32p 465.88p 26070
16/09/2013 460.00p 472.00p 460.00p 471.25p 32886
13/09/2013 465.75p 466.25p 457.00p 457.00p 17995
12/09/2013 460.00p 465.40p 460.00p 463.00p 47179
11/09/2013 458.00p 468.25p 458.00p 468.25p 8649
10/09/2013 456.00p 468.00p 451.40p 468.00p 30583
09/09/2013 445.00p 456.00p 441.00p 455.00p 62454
06/09/2013 438.00p 448.50p 432.93p 445.75p 49575
05/09/2013 431.00p 436.00p 428.51p 436.00p 78090
04/09/2013 430.00p 435.00p 421.01p 428.50p 47816
03/09/2013 435.00p 440.44p 433.00p 435.00p 31129
02/09/2013 433.00p 441.00p 428.00p 440.50p 18605
30/08/2013 426.00p 435.89p 426.00p 428.50p 63091
29/08/2013 436.00p 436.00p 427.50p 430.00p 12965
28/08/2013 426.25p 438.40p 420.85p 435.75p 40804
27/08/2013 434.00p 442.75p 426.76p 432.00p 78356
23/08/2013 429.00p 435.75p 427.25p 434.88p 75675
22/08/2013 425.00p 432.56p 424.63p 429.50p 42200
21/08/2013 439.00p 442.00p 431.50p 432.50p 123025
20/08/2013 443.00p 448.12p 440.00p 441.00p 43607
19/08/2013 454.00p 459.25p 444.00p 448.12p 55665
16/08/2013 463.75p 468.00p 454.50p 457.63p 24453
15/08/2013 465.00p 471.00p 458.00p 458.00p 38820
14/08/2013 471.00p 471.00p 466.00p 471.00p 18829
13/08/2013 472.00p 472.00p 468.00p 471.00p 235644
12/08/2013 470.00p 471.75p 466.00p 471.25p 282037
09/08/2013 461.00p 477.50p 457.79p 462.00p 306826
08/08/2013 459.00p 459.94p 453.00p 458.25p 89991
07/08/2013 455.00p 464.25p 454.00p 454.00p 24730
06/08/2013 466.00p 471.60p 459.00p 462.13p 43888
05/08/2013 468.00p 475.25p 468.00p 471.37p 37517
02/08/2013 475.00p 475.00p 468.25p 472.00p 16117
01/08/2013 462.00p 468.75p 459.26p 468.25p 39577
31/07/2013 470.75p 470.75p 456.50p 462.00p 58046
30/07/2013 478.00p 478.00p 465.00p 467.12p 37657
29/07/2013 471.00p 478.00p 468.54p 473.75p 27246
26/07/2013 469.25p 476.75p 469.00p 476.75p 19632
25/07/2013 472.00p 483.00p 469.25p 473.87p 61960
24/07/2013 475.00p 485.75p 472.00p 472.00p 64740
23/07/2013 468.00p 475.00p 468.00p 474.25p 60816
22/07/2013 463.00p 466.13p 458.00p 465.12p 26137
19/07/2013 469.00p 473.31p 463.00p 466.13p 23029
18/07/2013 471.00p 473.97p 466.00p 471.37p 39620
17/07/2013 462.00p 472.50p 459.19p 467.50p 36888
16/07/2013 462.25p 474.00p 459.69p 463.50p 25146
15/07/2013 456.25p 469.76p 455.01p 460.00p 84527
12/07/2013 458.94p 467.00p 455.00p 462.50p 14762
11/07/2013 457.00p 467.65p 455.00p 455.00p 76227
10/07/2013 456.00p 464.74p 456.00p 458.75p 29670
09/07/2013 450.00p 463.90p 450.00p 458.13p 22357
08/07/2013 451.50p 464.33p 451.50p 454.25p 27276
05/07/2013 459.00p 464.89p 457.50p 460.87p 26529
04/07/2013 457.50p 462.65p 453.00p 458.13p 17476
03/07/2013 461.00p 470.87p 450.00p 454.00p 43577
02/07/2013 465.75p 477.25p 465.00p 470.87p 30855
01/07/2013 467.38p 477.00p 465.00p 477.00p 20644
28/06/2013 461.50p 468.09p 457.00p 465.00p 44357
27/06/2013 450.00p 468.00p 448.75p 468.00p 53201
26/06/2013 435.00p 450.00p 432.80p 450.00p 71496
25/06/2013 434.75p 440.71p 425.10p 435.00p 55388
24/06/2013 440.00p 459.00p 428.50p 432.50p 51343
21/06/2013 440.00p 459.00p 438.26p 459.00p 154584
20/06/2013 447.00p 464.62p 438.00p 442.25p 99673
19/06/2013 467.00p 471.99p 461.25p 464.62p 121961
18/06/2013 468.00p 473.75p 465.00p 465.25p 78675
17/06/2013 470.00p 473.90p 468.00p 471.00p 16105
14/06/2013 467.00p 479.50p 465.00p 468.00p 26178
13/06/2013 472.00p 474.50p 456.00p 465.00p 67788
12/06/2013 482.00p 490.00p 472.00p 474.50p 65348
11/06/2013 486.00p 495.50p 480.25p 487.50p 27916
10/06/2013 500.00p 506.30p 489.19p 495.00p 26400
07/06/2013 495.50p 505.25p 492.09p 503.50p 35464
06/06/2013 512.50p 522.25p 495.50p 496.00p 33071
05/06/2013 517.00p 526.75p 512.50p 512.50p 25217
04/06/2013 523.00p 527.84p 521.00p 526.50p 24770
03/06/2013 526.00p 535.00p 519.50p 525.50p 50319
31/05/2013 538.00p 538.50p 530.50p 535.00p 15363
30/05/2013 542.00p 550.00p 536.76p 538.50p 36057
29/05/2013 555.00p 560.00p 542.50p 550.00p 28339
28/05/2013 560.00p 560.00p 550.82p 558.00p 23089
24/05/2013 553.00p 559.75p 550.00p 553.50p 61160
23/05/2013 565.00p 565.65p 544.43p 552.00p 40707
22/05/2013 562.00p 572.00p 562.00p 570.50p 53528
21/05/2013 562.00p 570.00p 562.00p 570.00p 38541
20/05/2013 560.00p 570.00p 560.00p 567.00p 25746
17/05/2013 568.00p 571.00p 558.00p 565.50p 19420
16/05/2013 560.00p 569.00p 559.00p 562.00p 50582
15/05/2013 560.00p 570.00p 560.00p 565.25p 21370
14/05/2013 563.00p 568.00p 554.00p 564.75p 30180
13/05/2013 556.00p 565.00p 556.00p 558.50p 25699
10/05/2013 569.00p 569.00p 556.00p 565.00p 36225
09/05/2013 569.00p 569.00p 560.00p 562.00p 23160
08/05/2013 555.00p 568.99p 555.00p 564.50p 15084
07/05/2013 555.00p 563.89p 550.00p 550.00p 39540
03/05/2013 552.00p 559.00p 551.00p 555.00p 15500
02/05/2013 556.00p 559.50p 550.75p 558.00p 25682
01/05/2013 547.00p 560.00p 547.00p 557.50p 32673
30/04/2013 547.00p 554.00p 547.00p 554.00p 41876
29/04/2013 552.00p 552.00p 545.70p 551.00p 104905
26/04/2013 552.00p 552.00p 546.75p 550.25p 40570
25/04/2013 553.00p 559.30p 549.00p 555.00p 35728
24/04/2013 550.00p 559.00p 545.50p 554.50p 17078
23/04/2013 557.00p 557.00p 550.70p 555.25p 19891
22/04/2013 557.00p 557.00p 550.60p 554.00p 18266
19/04/2013 541.00p 552.00p 541.00p 549.00p 14407
18/04/2013 540.00p 549.00p 539.35p 544.00p 39745
17/04/2013 553.00p 555.00p 542.50p 549.50p 47771
16/04/2013 550.00p 556.50p 543.00p 550.00p 41103
15/04/2013 561.00p 569.80p 555.00p 556.50p 25740
12/04/2013 571.00p 576.50p 561.00p 561.00p 28178
11/04/2013 572.00p 579.20p 567.95p 576.50p 32464
10/04/2013 557.00p 573.00p 557.00p 573.00p 93478
09/04/2013 562.00p 564.00p 555.50p 564.00p 67475
08/04/2013 558.00p 565.75p 555.50p 558.25p 71391
05/04/2013 563.00p 607.45p 561.00p 565.75p 49916
04/04/2013 563.00p 570.85p 563.00p 567.25p 27255
03/04/2013 566.00p 570.90p 561.00p 566.00p 32607
02/04/2013 555.00p 570.00p 555.00p 568.00p 40325
28/03/2013 559.00p 565.00p 559.00p 565.00p 70244
27/03/2013 557.50p 560.00p 549.00p 558.00p 68872
26/03/2013 553.00p 566.00p 553.00p 558.50p 29231
25/03/2013 562.00p 563.89p 555.50p 556.00p 40060
22/03/2013 568.00p 573.50p 552.00p 566.00p 70480
21/03/2013 568.00p 574.50p 566.64p 571.50p 32930
20/03/2013 575.00p 579.50p 568.00p 571.50p 27762
19/03/2013 576.00p 581.25p 576.00p 579.50p 17338
18/03/2013 578.00p 585.00p 575.00p 576.00p 54464
15/03/2013 585.00p 591.00p 580.00p 587.00p 26385
14/03/2013 591.00p 598.39p 582.50p 585.00p 56671
13/03/2013 595.00p 604.00p 590.00p 595.00p 31266
12/03/2013 599.00p 604.00p 595.00p 596.00p 22903
11/03/2013 595.00p 603.99p 595.00p 602.00p 38856
08/03/2013 592.50p 604.00p 590.00p 598.50p 38282
07/03/2013 583.00p 592.00p 583.00p 589.50p 49823
06/03/2013 580.00p 581.25p 575.10p 580.00p 46340
05/03/2013 573.00p 581.00p 567.75p 581.00p 801737
04/03/2013 566.00p 573.00p 563.50p 573.00p 28017
01/03/2013 572.75p 572.75p 565.50p 569.00p 31990
28/02/2013 571.00p 573.50p 565.51p 572.50p 43077
27/02/2013 567.00p 571.00p 567.00p 571.00p 23033
26/02/2013 570.00p 575.00p 562.75p 567.75p 21359
25/02/2013 578.00p 581.00p 571.12p 575.00p 30348
22/02/2013 571.12p 578.00p 570.00p 570.00p 22304
21/02/2013 570.00p 578.00p 570.00p 576.00p 92922
20/02/2013 580.00p 582.81p 574.50p 578.00p 18667
19/02/2013 569.00p 578.19p 569.00p 577.25p 115150
18/02/2013 569.00p 579.00p 569.00p 576.75p 20299
15/02/2013 577.25p 579.74p 571.75p 574.50p 10101
14/02/2013 573.00p 580.00p 570.50p 575.00p 21335
13/02/2013 574.00p 580.00p 573.25p 580.00p 18546
12/02/2013 580.00p 580.00p 571.50p 580.00p 44476
11/02/2013 580.00p 580.00p 571.50p 580.00p 17837
08/02/2013 574.00p 580.00p 572.00p 580.00p 46669
07/02/2013 582.00p 584.00p 574.00p 579.00p 19076
06/02/2013 583.99p 583.99p 578.00p 579.50p 13792
05/02/2013 577.00p 581.50p 574.63p 579.75p 24483
04/02/2013 582.50p 582.50p 574.00p 575.00p 35167
01/02/2013 575.00p 580.50p 570.75p 576.75p 17358
31/01/2013 575.00p 575.25p 570.00p 571.25p 37021
30/01/2013 575.00p 579.50p 567.00p 571.50p 45153
29/01/2013 579.02p 579.50p 567.08p 579.50p 39703
28/01/2013 576.00p 580.50p 572.36p 580.50p 21880
25/01/2013 574.00p 580.50p 574.00p 577.25p 17601

*Close Price adjusted for both dividends and splits