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
20/10/2011 527.00p 535.00p 522.00p 522.00p 30046
19/10/2011 535.50p 543.50p 533.00p 534.50p 63393
18/10/2011 530.00p 536.50p 520.00p 531.75p 32036
17/10/2011 550.00p 550.00p 535.25p 535.25p 16343
14/10/2011 547.00p 550.00p 539.75p 539.75p 12294
13/10/2011 537.00p 548.00p 530.00p 530.00p 40409
12/10/2011 535.00p 548.00p 529.00p 543.00p 30510
11/10/2011 535.50p 539.69p 527.20p 535.75p 12959
10/10/2011 530.00p 533.00p 517.00p 532.75p 10109
07/10/2011 513.50p 530.00p 513.50p 518.00p 14026
06/10/2011 518.00p 526.00p 514.30p 521.50p 9546
05/10/2011 500.00p 506.00p 485.25p 501.50p 25834
04/10/2011 489.00p 494.50p 487.00p 489.00p 44148
03/10/2011 495.00p 510.00p 492.00p 510.00p 46204
30/09/2011 512.50p 514.50p 508.50p 514.00p 33583
29/09/2011 532.00p 532.00p 515.00p 520.75p 29713
28/09/2011 525.00p 531.40p 519.00p 526.25p 22414
27/09/2011 524.00p 534.50p 512.00p 530.75p 22194
26/09/2011 494.00p 513.33p 494.00p 506.50p 39476
23/09/2011 513.00p 515.00p 490.00p 507.25p 58567
22/09/2011 538.00p 554.00p 510.00p 516.00p 129874
21/09/2011 556.00p 563.62p 548.00p 554.00p 28802
20/09/2011 559.00p 567.45p 558.00p 558.00p 4242
19/09/2011 571.00p 579.90p 558.00p 561.00p 25367
16/09/2011 578.50p 580.50p 573.50p 575.00p 19057
15/09/2011 573.00p 581.50p 568.40p 581.50p 19223
14/09/2011 567.50p 571.80p 556.00p 556.00p 20501
13/09/2011 560.00p 571.50p 554.85p 571.50p 12465
12/09/2011 575.00p 575.00p 556.00p 556.00p 5157
09/09/2011 588.00p 592.50p 575.00p 580.50p 38615
08/09/2011 590.50p 593.74p 580.55p 584.25p 26640
07/09/2011 579.00p 587.00p 576.11p 587.00p 31942
06/09/2011 569.00p 573.00p 558.00p 560.00p 23225
05/09/2011 576.00p 583.00p 569.50p 573.00p 16546
02/09/2011 605.00p 605.00p 589.00p 592.25p 19241
01/09/2011 600.00p 611.90p 595.00p 609.00p 104221
31/08/2011 586.00p 600.00p 575.50p 600.00p 26212
30/08/2011 574.50p 581.00p 571.50p 577.75p 24550
26/08/2011 555.00p 565.00p 547.00p 555.75p 20531
25/08/2011 560.00p 565.00p 553.00p 557.50p 65081
24/08/2011 546.50p 560.00p 546.50p 557.50p 24217
23/08/2011 558.00p 558.00p 537.50p 543.00p 18555
22/08/2011 534.00p 555.99p 534.00p 540.50p 27126
19/08/2011 539.50p 548.50p 535.50p 548.00p 28628
18/08/2011 565.00p 570.00p 541.98p 545.00p 46442
17/08/2011 566.00p 569.00p 561.00p 562.00p 33197
16/08/2011 568.50p 572.00p 560.00p 569.25p 49343
15/08/2011 557.00p 573.50p 557.00p 570.75p 36988
12/08/2011 542.00p 555.80p 535.00p 555.00p 89190
11/08/2011 540.00p 550.00p 532.00p 540.00p 38229
10/08/2011 535.00p 554.00p 525.50p 525.50p 65544
09/08/2011 513.00p 534.00p 490.00p 534.00p 87590
08/08/2011 541.00p 548.40p 513.50p 522.75p 111701
05/08/2011 572.00p 579.50p 546.50p 546.50p 84192
04/08/2011 595.50p 604.50p 579.50p 579.50p 82863
03/08/2011 610.00p 613.50p 592.26p 595.00p 80029
02/08/2011 620.00p 626.84p 619.00p 624.50p 113804
01/08/2011 634.50p 636.00p 619.30p 634.00p 40149
29/07/2011 625.00p 625.00p 613.31p 615.00p 28220
28/07/2011 623.50p 626.69p 620.50p 624.00p 18407
27/07/2011 644.50p 644.50p 625.00p 625.00p 37782
26/07/2011 645.00p 649.00p 637.00p 641.25p 24551
25/07/2011 640.00p 649.00p 637.00p 642.25p 21535
22/07/2011 651.50p 651.50p 642.00p 651.50p 14234
21/07/2011 632.50p 647.18p 632.00p 638.00p 34349
20/07/2011 648.00p 648.00p 634.00p 634.00p 14298
19/07/2011 637.00p 642.50p 632.50p 642.50p 9763
18/07/2011 639.00p 639.00p 632.00p 632.00p 37418
15/07/2011 640.00p 647.50p 637.00p 642.00p 22316
14/07/2011 652.00p 655.00p 617.85p 643.00p 71875
13/07/2011 661.50p 661.50p 645.50p 648.50p 29905
12/07/2011 655.50p 656.00p 644.00p 649.50p 21578
11/07/2011 671.00p 679.00p 659.00p 659.00p 21747
08/07/2011 685.50p 688.00p 672.00p 673.25p 32287
07/07/2011 680.00p 684.50p 670.75p 680.50p 16489
06/07/2011 675.00p 679.00p 673.50p 673.50p 21734
05/07/2011 678.00p 686.50p 677.00p 680.00p 9149
04/07/2011 680.00p 687.50p 675.50p 678.75p 26057
01/07/2011 670.00p 679.50p 667.65p 678.25p 22590
30/06/2011 653.00p 675.50p 645.00p 670.00p 57552
29/06/2011 648.00p 653.00p 645.00p 653.00p 57096
28/06/2011 645.50p 649.00p 643.80p 646.50p 149349
27/06/2011 646.00p 648.00p 643.56p 645.00p 15713
24/06/2011 648.00p 649.13p 643.00p 647.50p 13058
23/06/2011 647.00p 647.00p 638.10p 640.25p 17770
22/06/2011 648.00p 649.00p 646.50p 648.00p 11844
21/06/2011 645.00p 647.00p 638.00p 647.00p 38304
20/06/2011 632.00p 636.50p 630.00p 635.50p 26471
17/06/2011 640.00p 645.00p 634.50p 642.00p 28363
16/06/2011 642.00p 647.49p 638.00p 641.25p 46980
15/06/2011 648.00p 648.00p 642.00p 645.00p 9531
14/06/2011 645.50p 649.24p 643.50p 646.25p 13456
13/06/2011 653.00p 653.00p 645.50p 647.50p 12483
10/06/2011 653.50p 658.20p 645.50p 649.25p 13237
09/06/2011 650.00p 653.00p 648.00p 648.75p 45856
08/06/2011 654.00p 657.00p 648.50p 651.00p 7936
07/06/2011 655.00p 658.00p 648.52p 652.50p 18229
06/06/2011 662.00p 662.00p 649.00p 653.50p 18321
03/06/2011 655.00p 661.00p 648.10p 651.00p 179237
02/06/2011 653.50p 663.00p 650.00p 650.00p 155273
01/06/2011 669.00p 669.00p 657.00p 661.50p 36669
31/05/2011 650.00p 662.00p 650.00p 661.50p 52426
27/05/2011 659.00p 659.40p 655.50p 655.50p 28025
26/05/2011 644.50p 658.70p 644.50p 655.00p 23958
25/05/2011 644.50p 653.95p 644.00p 644.50p 29973
24/05/2011 647.50p 658.73p 644.00p 644.00p 17533
23/05/2011 650.00p 657.00p 641.00p 641.00p 27228
20/05/2011 650.00p 664.13p 650.00p 650.50p 12929
19/05/2011 652.00p 664.00p 650.50p 660.00p 12389
18/05/2011 653.00p 658.00p 650.50p 650.50p 550760
17/05/2011 655.00p 661.00p 645.00p 645.00p 30598
16/05/2011 650.00p 658.00p 646.85p 655.00p 20454
13/05/2011 656.00p 666.00p 655.00p 666.00p 19011
12/05/2011 662.00p 665.00p 655.50p 660.00p 54980
11/05/2011 684.00p 686.00p 662.50p 668.00p 42692
10/05/2011 685.00p 686.50p 675.60p 684.00p 24254
09/05/2011 687.50p 688.29p 674.26p 682.00p 31053
06/05/2011 672.00p 680.00p 668.00p 680.00p 57745
05/05/2011 685.00p 688.50p 670.00p 670.00p 43407
04/05/2011 692.00p 695.00p 685.00p 685.75p 32840
03/05/2011 703.00p 703.00p 695.00p 698.00p 37072
28/04/2011 709.50p 713.00p 692.50p 704.50p 28880
27/04/2011 712.00p 717.10p 702.00p 702.00p 44616
26/04/2011 701.00p 712.00p 700.00p 711.25p 40151
21/04/2011 713.00p 713.00p 702.00p 705.50p 19337
20/04/2011 700.00p 710.50p 695.75p 706.00p 51993
19/04/2011 698.00p 705.50p 690.50p 690.50p 20015
18/04/2011 708.50p 714.30p 692.00p 695.00p 33035
15/04/2011 707.50p 714.00p 707.00p 708.00p 39056
14/04/2011 710.00p 715.00p 700.00p 707.00p 73546
13/04/2011 714.00p 720.00p 709.94p 714.00p 40333
12/04/2011 726.00p 726.00p 710.50p 712.75p 29966
11/04/2011 730.00p 730.00p 726.51p 727.50p 38020
08/04/2011 732.00p 732.20p 726.01p 727.50p 9557
07/04/2011 730.00p 730.00p 723.00p 724.00p 27457
06/04/2011 735.50p 742.00p 726.00p 731.00p 25913
05/04/2011 728.00p 734.00p 725.27p 728.75p 26873
04/04/2011 725.50p 732.00p 721.00p 728.00p 31427
01/04/2011 710.50p 725.00p 704.40p 725.00p 18220
31/03/2011 709.00p 709.00p 700.50p 700.50p 58060
30/03/2011 701.00p 701.00p 695.00p 700.50p 31109
29/03/2011 700.00p 700.00p 690.00p 691.00p 34811
28/03/2011 699.50p 701.50p 693.00p 699.00p 32774
25/03/2011 685.50p 695.00p 677.00p 693.00p 31004
24/03/2011 690.00p 691.00p 679.00p 679.00p 127226
23/03/2011 680.50p 685.00p 677.00p 685.00p 59380
22/03/2011 684.00p 684.00p 672.00p 672.00p 20980
21/03/2011 678.00p 687.49p 675.00p 678.50p 33717
18/03/2011 680.00p 683.00p 672.35p 676.50p 8419
17/03/2011 670.00p 683.50p 665.00p 673.00p 25754
16/03/2011 665.00p 675.40p 662.50p 673.00p 20546
15/03/2011 667.00p 670.00p 657.00p 666.50p 69497
14/03/2011 675.00p 683.49p 675.00p 679.75p 9320
11/03/2011 680.00p 691.00p 675.00p 683.00p 20114
10/03/2011 698.50p 699.50p 681.00p 693.50p 40960
09/03/2011 700.00p 703.00p 697.75p 697.75p 10449
08/03/2011 701.00p 708.29p 697.50p 701.75p 12158
07/03/2011 704.00p 704.50p 696.00p 699.50p 28264
04/03/2011 687.00p 704.50p 685.60p 697.50p 38588
03/03/2011 690.00p 694.25p 678.00p 688.50p 58131
02/03/2011 670.00p 685.00p 665.00p 681.00p 28723
01/03/2011 684.00p 698.80p 682.50p 683.00p 27883
28/02/2011 694.00p 697.00p 681.00p 681.00p 38042
25/02/2011 681.00p 692.00p 681.00p 686.50p 20938
24/02/2011 680.00p 687.50p 668.00p 683.50p 32008
23/02/2011 696.50p 696.50p 677.50p 683.00p 86682
22/02/2011 684.00p 702.00p 684.00p 699.25p 25720
21/02/2011 704.00p 709.00p 695.00p 696.50p 65515
18/02/2011 702.00p 703.30p 698.70p 703.00p 20950
17/02/2011 702.50p 704.00p 697.50p 701.00p 27351
16/02/2011 679.37p 700.00p 678.11p 700.00p 54989
15/02/2011 675.00p 682.50p 669.60p 682.50p 296521
14/02/2011 671.62p 683.50p 669.50p 678.00p 45659
11/02/2011 649.00p 666.00p 637.50p 666.00p 36645
10/02/2011 650.00p 658.00p 647.00p 648.00p 98357
09/02/2011 665.00p 665.90p 653.01p 656.50p 134017
08/02/2011 672.00p 679.50p 663.00p 667.00p 49326
07/02/2011 701.00p 701.00p 672.00p 678.00p 137321
04/02/2011 710.00p 711.50p 701.00p 703.50p 29527
03/02/2011 713.00p 713.29p 710.00p 713.00p 10348
02/02/2011 710.00p 712.79p 708.00p 711.50p 12766
01/02/2011 712.00p 713.29p 704.00p 706.50p 49402
31/01/2011 720.00p 720.00p 705.50p 713.50p 22352
28/01/2011 739.00p 739.00p 722.00p 724.00p 29785
27/01/2011 733.00p 739.00p 732.00p 735.50p 23164
26/01/2011 738.50p 739.00p 733.00p 734.00p 23394
25/01/2011 737.00p 737.00p 732.50p 735.00p 46210
24/01/2011 736.00p 741.80p 732.50p 732.50p 42506
21/01/2011 735.00p 745.00p 735.00p 736.00p 40453
20/01/2011 742.00p 743.52p 731.50p 737.00p 19623
19/01/2011 757.00p 759.24p 740.00p 742.00p 38642
18/01/2011 763.50p 763.50p 754.00p 754.50p 26295
17/01/2011 764.00p 764.00p 756.50p 757.50p 14576
14/01/2011 763.00p 764.39p 757.00p 757.00p 33378
13/01/2011 759.00p 767.75p 759.00p 761.50p 41062
12/01/2011 766.00p 768.00p 756.00p 760.00p 63572
11/01/2011 759.00p 759.00p 756.00p 758.00p 56640
10/01/2011 775.00p 775.00p 756.26p 757.50p 72697
07/01/2011 780.50p 782.22p 768.50p 768.50p 58722
06/01/2011 783.00p 783.00p 777.10p 777.50p 128058

*Close Price adjusted for both dividends and splits