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
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
24/01/2013 568.00p 579.00p 568.00p 578.00p 15391
23/01/2013 561.50p 572.50p 561.50p 570.25p 33075
22/01/2013 561.50p 570.89p 561.50p 565.00p 469821
21/01/2013 569.00p 571.00p 560.00p 566.00p 50400
18/01/2013 562.50p 567.50p 558.37p 564.50p 28398
17/01/2013 563.00p 564.10p 556.50p 559.75p 14880
16/01/2013 557.00p 564.50p 556.00p 561.00p 96824
15/01/2013 557.00p 567.32p 555.00p 557.00p 21811
14/01/2013 568.00p 568.00p 557.00p 562.00p 36730
11/01/2013 568.00p 568.43p 556.53p 568.00p 27730
10/01/2013 569.00p 569.00p 560.00p 568.00p 31129
09/01/2013 558.20p 568.90p 558.10p 564.00p 113424
08/01/2013 558.00p 566.99p 557.00p 562.00p 24693
07/01/2013 559.50p 569.00p 556.00p 563.75p 54746
04/01/2013 549.00p 559.50p 548.50p 559.50p 51268
03/01/2013 536.50p 548.90p 536.50p 545.25p 25573
02/01/2013 531.00p 543.00p 528.48p 543.00p 57113
31/12/2012 528.00p 531.00p 524.00p 530.00p 27819
28/12/2012 528.00p 529.25p 520.90p 526.00p 14309
27/12/2012 524.00p 527.60p 520.80p 524.00p 25960
24/12/2012 526.70p 527.80p 520.01p 524.00p 11649
21/12/2012 524.50p 526.00p 516.00p 526.00p 6768
20/12/2012 517.50p 523.00p 517.50p 519.00p 17967
19/12/2012 513.50p 523.00p 513.01p 523.00p 31406
18/12/2012 509.50p 517.80p 509.45p 515.00p 34376
17/12/2012 512.00p 518.00p 508.00p 508.00p 17882
14/12/2012 514.00p 523.30p 512.00p 516.00p 18784
13/12/2012 512.00p 519.12p 512.00p 515.75p 109247
12/12/2012 518.00p 522.50p 512.00p 516.25p 35213
11/12/2012 509.00p 516.75p 506.00p 516.75p 57051
10/12/2012 502.00p 509.00p 499.50p 509.00p 50308
07/12/2012 503.50p 504.00p 497.50p 502.00p 27724
06/12/2012 502.00p 502.00p 497.00p 501.00p 32543
05/12/2012 497.00p 498.75p 493.55p 496.25p 19838
04/12/2012 493.00p 500.00p 493.00p 495.75p 60634
03/12/2012 497.50p 497.70p 493.01p 495.50p 17527
30/11/2012 496.00p 497.21p 489.50p 494.75p 42327
29/11/2012 492.00p 500.00p 489.00p 496.50p 19739
28/11/2012 496.00p 498.75p 490.00p 495.00p 51622
27/11/2012 501.00p 501.00p 495.05p 498.50p 23469
26/11/2012 498.00p 501.75p 495.00p 497.00p 35545
23/11/2012 502.00p 503.00p 495.01p 500.50p 5171
22/11/2012 491.00p 501.00p 491.00p 501.00p 31016
21/11/2012 494.00p 497.99p 491.25p 493.00p 37121
20/11/2012 495.00p 501.00p 494.00p 501.00p 23398
19/11/2012 498.00p 498.00p 487.76p 496.50p 27825
16/11/2012 490.00p 500.89p 486.00p 486.00p 25846
15/11/2012 495.00p 499.00p 490.00p 499.00p 22946
14/11/2012 499.00p 502.50p 495.50p 497.25p 23855
13/11/2012 500.50p 502.00p 496.00p 499.50p 27894
12/11/2012 507.65p 510.50p 501.10p 510.50p 12068
09/11/2012 510.00p 510.55p 501.00p 510.00p 20844
08/11/2012 512.50p 516.00p 510.00p 516.00p 23632
07/11/2012 517.00p 519.00p 510.00p 512.50p 43711
06/11/2012 515.00p 518.25p 513.00p 514.50p 31403
05/11/2012 506.00p 515.00p 505.38p 515.00p 24930
02/11/2012 508.00p 515.00p 505.51p 515.00p 34098
01/11/2012 513.50p 515.00p 504.01p 515.00p 13191
31/10/2012 510.00p 512.50p 505.00p 510.00p 21193
30/10/2012 512.00p 516.50p 503.00p 514.00p 24080
29/10/2012 510.00p 516.70p 508.50p 513.75p 18808
26/10/2012 510.00p 515.63p 508.00p 511.25p 16175
25/10/2012 519.50p 519.50p 510.50p 518.00p 27321
24/10/2012 515.00p 519.45p 510.00p 514.75p 5999
23/10/2012 516.00p 520.10p 509.97p 514.25p 24681
22/10/2012 517.50p 521.00p 516.50p 519.00p 21228
19/10/2012 518.00p 521.00p 517.00p 521.00p 43030
18/10/2012 521.00p 524.93p 516.50p 519.50p 48338
17/10/2012 517.00p 521.00p 513.00p 517.00p 20979
16/10/2012 519.00p 520.00p 515.36p 519.00p 46208
15/10/2012 509.00p 519.00p 509.00p 517.25p 27854
12/10/2012 520.00p 521.00p 509.00p 516.50p 32435
11/10/2012 519.00p 519.00p 510.00p 514.75p 25097
10/10/2012 519.00p 519.00p 510.48p 518.00p 24697
09/10/2012 510.00p 519.00p 506.50p 519.00p 35880
08/10/2012 515.50p 517.90p 509.10p 514.25p 9249
05/10/2012 519.00p 519.00p 508.50p 517.50p 37106
04/10/2012 511.50p 515.00p 506.01p 511.00p 5527
03/10/2012 506.00p 514.00p 503.00p 514.00p 29079
02/10/2012 514.00p 515.00p 506.00p 515.00p 15431
01/10/2012 505.00p 514.00p 504.50p 514.00p 37548
28/09/2012 504.50p 513.00p 500.60p 503.00p 29735
27/09/2012 509.00p 513.50p 505.37p 511.25p 23867
26/09/2012 511.00p 517.37p 504.00p 514.00p 32445
25/09/2012 516.00p 519.50p 511.50p 519.50p 71592
24/09/2012 519.50p 519.50p 510.95p 519.00p 31863
21/09/2012 511.00p 520.00p 509.45p 520.00p 145547
20/09/2012 513.00p 518.85p 512.00p 516.00p 12416
19/09/2012 511.00p 521.00p 511.00p 521.00p 41596
18/09/2012 516.00p 522.00p 512.00p 517.50p 18495
17/09/2012 515.00p 525.00p 514.00p 520.00p 78885
14/09/2012 520.00p 522.00p 510.01p 520.00p 80771
13/09/2012 503.00p 510.00p 502.50p 510.00p 13307
12/09/2012 507.50p 508.99p 501.00p 503.00p 17176
11/09/2012 500.00p 506.00p 499.13p 506.00p 45182
10/09/2012 501.00p 507.00p 501.00p 507.00p 14803
07/09/2012 507.00p 507.20p 500.70p 506.00p 18835
06/09/2012 499.00p 503.00p 494.00p 503.00p 26973
05/09/2012 495.00p 499.50p 492.00p 499.00p 10942
04/09/2012 502.50p 503.00p 496.40p 499.25p 24462
03/09/2012 498.00p 502.50p 496.60p 501.00p 51576
31/08/2012 497.50p 501.00p 497.50p 500.75p 11744
30/08/2012 497.50p 505.20p 497.11p 498.00p 17843
29/08/2012 501.00p 508.00p 499.61p 503.00p 99109
28/08/2012 506.00p 511.50p 501.00p 504.75p 26601
24/08/2012 505.50p 512.30p 501.13p 507.00p 16785
23/08/2012 505.00p 518.00p 505.00p 508.75p 16805
22/08/2012 517.00p 527.50p 508.75p 511.00p 22403
21/08/2012 516.00p 526.00p 516.00p 521.00p 16493
20/08/2012 520.00p 530.88p 515.00p 515.00p 24126
17/08/2012 521.00p 521.00p 515.01p 517.50p 15365
16/08/2012 521.00p 521.00p 516.26p 518.50p 8997
15/08/2012 517.00p 521.00p 512.00p 519.00p 44928
14/08/2012 517.00p 520.00p 510.50p 520.00p 14181
13/08/2012 518.00p 521.75p 508.00p 512.50p 50600
10/08/2012 514.00p 517.00p 512.00p 515.00p 32099
09/08/2012 514.00p 523.00p 514.00p 516.00p 44345
08/08/2012 516.00p 522.00p 514.21p 520.00p 31169

*Close Price adjusted for both dividends and splits