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
07/08/2012 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
14/03/2012 620.00p 622.11p 611.00p 620.00p 86849
13/03/2012 622.00p 627.00p 612.00p 620.00p 72814
12/03/2012 630.50p 634.50p 615.00p 622.00p 19200
09/03/2012 617.50p 628.50p 617.00p 628.00p 18918
08/03/2012 619.00p 620.00p 610.00p 610.00p 11179
07/03/2012 601.50p 613.50p 600.00p 609.00p 15290
06/03/2012 615.00p 629.99p 604.26p 606.50p 18170
05/03/2012 620.00p 628.90p 617.00p 620.00p 24171
02/03/2012 622.00p 629.00p 617.61p 623.50p 14417
01/03/2012 628.00p 630.58p 615.00p 624.25p 15020
29/02/2012 621.00p 630.00p 617.00p 620.00p 31251
28/02/2012 618.00p 628.00p 617.00p 628.00p 14684
27/02/2012 625.00p 632.45p 615.00p 620.00p 28355
24/02/2012 627.00p 633.00p 620.01p 628.50p 14771
23/02/2012 625.00p 634.00p 620.01p 627.50p 17333
22/02/2012 630.00p 632.75p 627.00p 632.75p 15042
21/02/2012 624.00p 633.00p 622.20p 629.25p 26477
20/02/2012 634.00p 634.00p 625.70p 629.25p 38272
17/02/2012 628.00p 628.00p 615.10p 625.25p 17843
16/02/2012 613.00p 622.00p 613.00p 617.25p 26513
15/02/2012 620.00p 625.00p 607.40p 619.50p 16875
14/02/2012 606.50p 619.99p 606.50p 613.25p 17392
13/02/2012 616.00p 620.00p 606.00p 620.00p 13730
10/02/2012 614.00p 615.00p 602.00p 608.00p 14448
09/02/2012 611.50p 616.00p 611.10p 616.00p 21818
08/02/2012 612.00p 616.11p 607.00p 614.00p 7975
07/02/2012 604.00p 612.00p 598.00p 609.00p 54490
06/02/2012 610.05p 611.45p 601.00p 607.25p 14529
03/02/2012 605.00p 611.00p 598.41p 607.50p 12678
02/02/2012 601.50p 603.50p 598.40p 603.50p 11073
01/02/2012 600.00p 604.78p 590.01p 600.00p 13463
31/01/2012 592.00p 602.49p 592.00p 594.50p 31443
30/01/2012 591.50p 597.29p 584.99p 593.50p 15663
27/01/2012 605.00p 606.49p 588.51p 598.50p 30805
26/01/2012 600.00p 604.49p 592.00p 601.00p 17054
25/01/2012 587.00p 599.65p 587.00p 594.00p 27576
24/01/2012 580.00p 593.99p 580.00p 590.00p 16203
23/01/2012 584.00p 595.99p 582.50p 586.75p 11512
20/01/2012 592.00p 595.89p 582.78p 590.00p 12355
19/01/2012 582.50p 589.46p 579.22p 587.25p 35060
18/01/2012 577.50p 582.00p 571.12p 578.75p 35405
17/01/2012 570.00p 577.32p 569.92p 575.75p 35591
16/01/2012 565.00p 574.50p 562.80p 569.00p 12293
13/01/2012 566.00p 574.50p 563.00p 566.25p 94923
12/01/2012 562.00p 568.00p 558.00p 568.00p 35031
11/01/2012 554.00p 565.49p 552.11p 560.25p 43237
10/01/2012 555.50p 560.00p 538.01p 559.75p 32839
09/01/2012 537.00p 548.00p 536.50p 543.50p 47552
06/01/2012 542.50p 546.00p 536.11p 539.50p 35672
05/01/2012 542.50p 545.00p 535.00p 542.50p 70267
04/01/2012 543.00p 545.00p 538.31p 544.75p 45306
03/01/2012 540.50p 549.00p 535.81p 539.00p 33274
30/12/2011 535.00p 539.89p 529.51p 538.50p 29555
29/12/2011 524.00p 533.25p 521.10p 533.25p 23231
28/12/2011 526.00p 537.00p 521.10p 528.50p 33425
23/12/2011 525.00p 532.50p 525.00p 531.00p 29904
22/12/2011 525.00p 527.90p 517.60p 523.75p 30686
21/12/2011 535.00p 535.00p 519.00p 522.00p 277235
20/12/2011 515.00p 530.00p 513.10p 530.00p 14846
19/12/2011 521.00p 525.50p 514.00p 525.50p 35166
16/12/2011 521.00p 530.00p 521.00p 521.50p 16140
15/12/2011 520.00p 525.00p 515.11p 524.25p 198586
14/12/2011 530.00p 538.00p 517.50p 532.00p 22935
13/12/2011 527.00p 538.00p 524.00p 532.50p 21029
12/12/2011 537.00p 541.65p 526.00p 528.00p 75590
09/12/2011 532.00p 544.89p 527.20p 534.00p 19817
08/12/2011 538.00p 549.00p 535.50p 535.50p 23095
07/12/2011 550.00p 558.00p 543.01p 549.75p 13464
06/12/2011 541.50p 557.90p 541.50p 548.25p 13862
05/12/2011 540.00p 556.50p 540.00p 545.50p 15178
02/12/2011 540.00p 549.00p 533.26p 545.00p 31211
01/12/2011 530.00p 539.50p 530.00p 535.00p 31537
30/11/2011 518.00p 533.00p 507.00p 530.00p 46829
29/11/2011 511.50p 517.00p 507.00p 513.50p 25744
28/11/2011 507.00p 520.00p 505.00p 513.00p 50020
25/11/2011 508.50p 522.78p 507.00p 509.75p 16545
24/11/2011 516.50p 521.50p 515.90p 519.25p 3232
23/11/2011 523.00p 531.50p 515.00p 515.00p 8690
22/11/2011 533.00p 542.49p 525.00p 528.25p 15140
21/11/2011 535.00p 538.60p 520.00p 525.00p 27236
18/11/2011 545.00p 548.50p 540.40p 544.50p 13673
17/11/2011 553.50p 567.50p 550.00p 550.00p 16355
16/11/2011 550.00p 562.49p 550.00p 561.25p 3087
15/11/2011 556.50p 565.95p 554.00p 560.75p 8432
14/11/2011 568.50p 572.99p 558.30p 563.50p 49307
11/11/2011 548.00p 558.34p 547.10p 551.00p 13371
10/11/2011 544.00p 551.00p 540.00p 549.50p 4629
09/11/2011 557.00p 566.00p 547.00p 554.00p 53225
08/11/2011 568.40p 568.40p 559.75p 559.75p 2365
07/11/2011 550.00p 565.50p 550.00p 562.25p 18332
04/11/2011 567.00p 571.50p 550.00p 555.50p 10485
03/11/2011 551.00p 561.30p 550.50p 556.50p 26467
02/11/2011 545.00p 568.00p 537.00p 568.00p 44581
01/11/2011 570.00p 578.80p 546.50p 553.00p 29703
31/10/2011 589.50p 589.50p 577.00p 580.75p 28325
28/10/2011 582.00p 589.00p 579.00p 589.00p 18898
27/10/2011 562.50p 574.50p 552.26p 573.00p 21909
26/10/2011 538.00p 552.36p 536.00p 546.00p 12454
25/10/2011 542.00p 557.49p 541.00p 541.00p 41694
24/10/2011 545.50p 553.50p 534.50p 550.25p 12563
21/10/2011 529.50p 535.00p 522.20p 528.00p 8312

*Close Price adjusted for both dividends and splits