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
06/03/2014 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
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

*Close Price adjusted for both dividends and splits