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
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
07/08/2012 519.00p 521.99p 514.51p 519.00p 34326
06/08/2012 522.00p 524.00p 515.01p 520.50p 13524
03/08/2012 514.50p 520.00p 506.00p 519.00p 12394
02/08/2012 511.00p 519.10p 511.00p 513.00p 17727
01/08/2012 519.00p 519.00p 509.00p 514.25p 18672
31/07/2012 517.00p 519.00p 517.00p 519.00p 15421
30/07/2012 510.00p 519.50p 510.00p 514.50p 35952
27/07/2012 503.00p 507.50p 497.01p 507.50p 18966
26/07/2012 490.50p 497.50p 490.00p 492.50p 14466
25/07/2012 485.00p 496.00p 485.00p 493.00p 30173
24/07/2012 493.00p 498.40p 493.00p 493.00p 48331
23/07/2012 501.50p 508.44p 492.33p 494.00p 30771
20/07/2012 507.00p 513.00p 505.00p 505.00p 15938
19/07/2012 507.00p 516.81p 500.50p 509.00p 27348
18/07/2012 500.00p 504.00p 499.00p 499.00p 31110
17/07/2012 499.00p 508.00p 499.00p 499.00p 21355
16/07/2012 499.00p 506.50p 499.00p 499.00p 25002
13/07/2012 494.00p 507.80p 494.00p 503.00p 54459
12/07/2012 502.00p 507.33p 494.00p 494.00p 20731
11/07/2012 507.00p 509.00p 500.00p 508.00p 22556
10/07/2012 507.00p 515.00p 506.62p 507.00p 16510
09/07/2012 513.00p 519.67p 507.00p 507.00p 12303
06/07/2012 513.00p 521.33p 513.00p 513.00p 10207
05/07/2012 513.00p 522.00p 513.00p 515.00p 34432
04/07/2012 514.00p 520.78p 513.01p 517.00p 20593
03/07/2012 510.00p 519.75p 510.00p 515.00p 22131
02/07/2012 503.00p 507.90p 500.00p 500.50p 102767
29/06/2012 504.00p 505.00p 493.01p 500.00p 495473
28/06/2012 491.00p 501.00p 490.00p 490.00p 11513
27/06/2012 495.00p 502.62p 495.00p 497.00p 16896
26/06/2012 495.00p 500.50p 493.00p 497.50p 13601
25/06/2012 501.50p 513.00p 495.65p 500.50p 30673
22/06/2012 504.00p 511.78p 501.60p 504.00p 15995
21/06/2012 512.00p 517.40p 512.00p 512.00p 12514
20/06/2012 512.00p 516.50p 512.00p 516.25p 28604
19/06/2012 503.50p 511.50p 495.51p 511.50p 27393
18/06/2012 499.00p 505.50p 495.50p 504.25p 5330
15/06/2012 508.50p 508.50p 498.00p 498.50p 27677
14/06/2012 508.50p 508.50p 501.25p 507.00p 10909
13/06/2012 506.00p 506.00p 495.25p 501.00p 12378
12/06/2012 496.00p 501.40p 495.50p 496.00p 30216
11/06/2012 500.00p 503.30p 498.11p 502.00p 34133
08/06/2012 501.50p 501.50p 485.00p 490.00p 47163
07/06/2012 500.00p 505.00p 498.00p 500.50p 30373
06/06/2012 498.00p 511.49p 495.10p 502.50p 10404
01/06/2012 507.00p 510.49p 498.00p 500.50p 79046
31/05/2012 511.00p 511.00p 498.10p 504.00p 15784
30/05/2012 500.00p 508.00p 500.00p 503.50p 19569
29/05/2012 503.00p 511.50p 500.00p 511.50p 16707
28/05/2012 498.25p 502.80p 497.90p 500.50p 16505
25/05/2012 492.00p 499.00p 487.20p 494.50p 11478
24/05/2012 491.00p 499.00p 488.43p 499.00p 48551
23/05/2012 496.00p 503.50p 481.00p 483.00p 32585
22/05/2012 497.00p 511.50p 496.15p 504.25p 23766
21/05/2012 491.50p 496.12p 490.20p 496.12p 11186
18/05/2012 502.00p 508.00p 486.70p 494.88p 71680
17/05/2012 509.00p 514.60p 502.20p 508.00p 17622
16/05/2012 518.00p 518.00p 509.00p 513.75p 39304
15/05/2012 522.25p 523.50p 514.00p 519.00p 12927
14/05/2012 524.50p 526.00p 514.50p 521.00p 65881
11/05/2012 527.00p 541.04p 526.50p 526.50p 15586
10/05/2012 530.00p 543.89p 529.00p 535.00p 32416
09/05/2012 540.00p 547.57p 528.00p 536.00p 25035
08/05/2012 546.00p 559.00p 540.00p 541.00p 34166
04/05/2012 568.00p 568.00p 545.50p 545.50p 22929
03/05/2012 557.50p 568.30p 557.50p 557.50p 12698
02/05/2012 562.50p 566.00p 557.50p 557.50p 25227
01/05/2012 562.50p 566.50p 562.50p 566.00p 76201
30/04/2012 563.00p 568.60p 562.50p 564.75p 24793
27/04/2012 569.00p 569.00p 566.60p 567.75p 14062
26/04/2012 574.00p 577.75p 562.50p 562.50p 42687
25/04/2012 574.00p 575.99p 569.00p 569.00p 52483
24/04/2012 567.50p 576.70p 567.50p 568.00p 21119
23/04/2012 580.00p 582.88p 567.01p 570.00p 32902
20/04/2012 582.00p 583.50p 576.50p 577.75p 22979
19/04/2012 592.00p 592.00p 577.00p 580.25p 33224
18/04/2012 581.50p 591.80p 580.01p 582.50p 16132
17/04/2012 580.00p 587.80p 575.00p 583.00p 38409
16/04/2012 575.50p 588.50p 575.20p 582.50p 26696
13/04/2012 593.00p 593.00p 575.00p 589.00p 18397
12/04/2012 575.11p 589.89p 575.00p 575.00p 14625
11/04/2012 585.00p 585.00p 575.00p 575.00p 20527
10/04/2012 585.00p 595.78p 578.51p 580.00p 22621
05/04/2012 587.00p 596.90p 584.01p 594.00p 30083
04/04/2012 592.00p 598.90p 580.50p 580.50p 27420
03/04/2012 596.50p 610.90p 594.00p 600.00p 31636
02/04/2012 604.59p 613.40p 595.50p 595.50p 9552
30/03/2012 589.00p 607.00p 589.00p 607.00p 44320
29/03/2012 595.00p 600.00p 589.00p 600.00p 22050
28/03/2012 599.50p 607.86p 596.00p 601.50p 11639
27/03/2012 599.00p 609.00p 594.01p 601.00p 20818
26/03/2012 597.00p 604.24p 590.00p 599.25p 26361
23/03/2012 590.50p 603.50p 588.64p 590.00p 22731
22/03/2012 595.00p 604.50p 590.00p 603.00p 49838
21/03/2012 602.00p 605.00p 595.50p 599.50p 20871
20/03/2012 608.00p 613.50p 594.50p 598.50p 33394
19/03/2012 624.00p 624.00p 610.00p 610.00p 6267
16/03/2012 612.50p 623.00p 610.00p 610.50p 21643
15/03/2012 615.00p 622.00p 615.00p 620.00p 16385

*Close Price adjusted for both dividends and splits