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
05/01/2011 780.00p 780.00p 775.00p 776.00p 44257
04/01/2011 775.00p 789.00p 771.00p 780.00p 254214
31/12/2010 761.50p 768.75p 761.50p 766.50p 1271
30/12/2010 763.00p 766.90p 757.01p 761.50p 15009
29/12/2010 760.00p 766.00p 754.13p 755.00p 35727
24/12/2010 760.00p 761.00p 755.12p 757.00p 4146
23/12/2010 760.00p 769.00p 750.00p 754.00p 20807
22/12/2010 750.00p 750.12p 740.00p 743.00p 23323
21/12/2010 740.00p 745.00p 734.20p 745.00p 4600
20/12/2010 735.00p 743.89p 734.00p 734.00p 5645
17/12/2010 740.00p 748.99p 734.00p 734.00p 10099
16/12/2010 748.00p 748.00p 740.00p 740.00p 18399
15/12/2010 748.00p 748.50p 740.50p 741.00p 8599
14/12/2010 745.50p 748.99p 740.11p 741.00p 11988
13/12/2010 745.00p 745.00p 735.00p 740.00p 8201
10/12/2010 745.00p 750.00p 732.50p 733.50p 15929
09/12/2010 740.00p 749.97p 740.00p 740.00p 26960
08/12/2010 754.00p 761.00p 745.00p 747.50p 58050
07/12/2010 756.00p 762.00p 747.00p 747.00p 53274
06/12/2010 754.50p 763.00p 754.00p 758.50p 22759
03/12/2010 759.00p 759.00p 754.00p 754.50p 6596
02/12/2010 750.00p 757.00p 748.00p 756.00p 21625
01/12/2010 734.50p 748.00p 732.00p 745.00p 25736
30/11/2010 720.50p 732.04p 720.50p 726.50p 25237
29/11/2010 735.00p 741.00p 721.00p 721.00p 73185
26/11/2010 725.00p 733.50p 725.00p 729.50p 7054
25/11/2010 731.50p 734.00p 722.75p 730.50p 17806
24/11/2010 713.00p 725.05p 713.00p 722.00p 58542
23/11/2010 729.00p 729.00p 713.01p 716.00p 26798
22/11/2010 724.00p 736.20p 724.00p 727.50p 10928
19/11/2010 724.00p 734.00p 721.50p 728.00p 43596
18/11/2010 723.50p 730.20p 722.00p 726.50p 12823
17/11/2010 723.00p 728.00p 721.00p 723.50p 14188
16/11/2010 728.50p 737.00p 721.00p 723.00p 46929
15/11/2010 740.00p 743.00p 730.00p 730.00p 20379
12/11/2010 738.50p 749.75p 738.00p 738.50p 18996
11/11/2010 753.00p 756.99p 746.00p 746.50p 17164
10/11/2010 760.00p 760.00p 750.50p 752.00p 27105
09/11/2010 764.50p 764.50p 755.38p 757.00p 28521
08/11/2010 763.00p 766.58p 750.00p 755.00p 204324
05/11/2010 760.00p 767.50p 752.00p 756.00p 28503
04/11/2010 745.00p 758.00p 745.00p 752.00p 71748
03/11/2010 745.00p 750.72p 740.00p 740.00p 15423
02/11/2010 740.00p 750.00p 740.00p 741.00p 11049
01/11/2010 748.00p 753.01p 735.61p 737.50p 18161
29/10/2010 742.00p 748.50p 730.00p 730.00p 22488
28/10/2010 750.00p 750.00p 735.00p 737.50p 16390
27/10/2010 751.00p 751.01p 725.00p 725.00p 24689
26/10/2010 757.50p 757.50p 740.00p 740.00p 15610
25/10/2010 750.00p 760.24p 740.00p 744.00p 16999
22/10/2010 750.00p 753.99p 740.00p 740.00p 15839
21/10/2010 748.50p 748.50p 737.53p 740.00p 33426
20/10/2010 747.00p 747.00p 737.53p 745.50p 18505
19/10/2010 754.50p 754.50p 740.00p 742.50p 12859
18/10/2010 740.00p 754.50p 740.00p 748.00p 22185
15/10/2010 759.50p 759.50p 743.00p 743.00p 19538
14/10/2010 750.00p 759.50p 749.00p 755.50p 15758
13/10/2010 735.00p 745.05p 733.00p 743.00p 14186
12/10/2010 728.00p 735.00p 721.90p 735.00p 16311
11/10/2010 725.00p 729.00p 721.01p 726.00p 11631
08/10/2010 725.00p 725.00p 714.20p 719.50p 18199
07/10/2010 724.00p 724.00p 713.75p 716.50p 10751
06/10/2010 720.00p 724.05p 718.00p 720.00p 29321
05/10/2010 720.00p 720.00p 713.10p 717.50p 23609
04/10/2010 705.00p 720.00p 705.00p 712.00p 44816
01/10/2010 699.00p 705.00p 697.50p 702.50p 9833
30/09/2010 694.00p 699.00p 688.50p 694.50p 47379
29/09/2010 683.00p 695.00p 683.00p 686.50p 13020
28/09/2010 690.00p 699.50p 683.00p 683.00p 26124
27/09/2010 697.50p 697.50p 683.00p 691.50p 27462
24/09/2010 685.00p 686.00p 677.50p 683.00p 17815
23/09/2010 675.00p 683.00p 675.00p 682.00p 40741
22/09/2010 679.00p 685.00p 679.00p 679.50p 20299
21/09/2010 685.00p 695.95p 680.50p 680.50p 11118
20/09/2010 692.00p 694.00p 678.50p 690.50p 32934
17/09/2010 696.00p 696.00p 682.00p 682.00p 38810
16/09/2010 694.00p 694.00p 678.00p 678.00p 7016
15/09/2010 695.00p 696.00p 677.00p 686.00p 147804
14/09/2010 683.00p 695.00p 676.00p 676.00p 15045
13/09/2010 665.00p 683.00p 664.00p 673.50p 15805
10/09/2010 665.00p 674.00p 662.00p 668.50p 4343
09/09/2010 668.00p 668.00p 665.00p 666.00p 18288
08/09/2010 665.00p 672.98p 665.00p 670.00p 2833
07/09/2010 680.00p 680.00p 667.00p 668.50p 13562
06/09/2010 670.00p 680.75p 665.50p 675.50p 14719
03/09/2010 676.00p 676.00p 659.21p 673.50p 9129
02/09/2010 660.00p 670.00p 660.00p 663.50p 10886
01/09/2010 633.00p 662.99p 633.00p 654.50p 33127
31/08/2010 633.00p 638.00p 625.50p 638.00p 10236
27/08/2010 634.00p 639.00p 634.00p 639.00p 4540
26/08/2010 633.00p 640.00p 633.00p 640.00p 6888
25/08/2010 634.00p 643.30p 633.00p 637.50p 13828
24/08/2010 638.00p 646.00p 635.00p 640.00p 8251
23/08/2010 648.50p 648.50p 640.00p 645.50p 13254
20/08/2010 639.00p 645.00p 639.00p 644.50p 13105
19/08/2010 641.00p 651.00p 640.00p 645.00p 11894
18/08/2010 646.50p 647.00p 641.00p 641.00p 13170
17/08/2010 631.00p 644.00p 631.00p 642.00p 18087
16/08/2010 623.00p 628.00p 621.50p 625.50p 11935
13/08/2010 620.00p 631.00p 620.00p 626.50p 24724
12/08/2010 620.00p 624.79p 616.11p 620.00p 14158
11/08/2010 634.00p 635.49p 620.00p 625.00p 16129
10/08/2010 637.00p 642.00p 636.00p 638.50p 21424
09/08/2010 646.00p 646.00p 638.00p 639.00p 5423
06/08/2010 648.00p 648.00p 637.97p 639.50p 18606
05/08/2010 641.00p 648.00p 640.21p 648.00p 9684
04/08/2010 640.00p 646.00p 638.64p 643.00p 7722
03/08/2010 643.00p 650.92p 643.00p 645.50p 8185
02/08/2010 644.00p 648.29p 641.00p 644.50p 17609
30/07/2010 639.00p 644.50p 632.01p 639.00p 29422
29/07/2010 641.00p 646.00p 635.51p 641.50p 15950
28/07/2010 635.50p 645.00p 634.90p 635.00p 21010
27/07/2010 635.00p 642.95p 635.00p 640.00p 4871
26/07/2010 626.00p 636.90p 626.00p 635.00p 17276
23/07/2010 634.00p 634.00p 625.00p 626.00p 5046
22/07/2010 610.00p 628.00p 610.00p 626.00p 7931
21/07/2010 610.00p 615.00p 610.00p 615.00p 15651
20/07/2010 612.00p 614.26p 600.20p 602.00p 35703
19/07/2010 613.00p 624.17p 611.00p 615.00p 14168
16/07/2010 625.00p 633.80p 616.00p 616.00p 9611
15/07/2010 634.00p 642.50p 620.00p 627.00p 31490
14/07/2010 635.00p 647.00p 631.00p 636.50p 14568
13/07/2010 645.00p 645.00p 635.21p 641.50p 8674
12/07/2010 644.00p 644.00p 636.00p 644.00p 8951
09/07/2010 630.00p 641.89p 630.00p 640.00p 8266
08/07/2010 619.00p 633.00p 619.00p 631.50p 4858
07/07/2010 616.00p 619.00p 611.00p 619.00p 21930
06/07/2010 609.50p 618.00p 603.80p 617.00p 4953
05/07/2010 602.00p 611.02p 601.50p 609.50p 11896
02/07/2010 596.00p 603.00p 594.00p 602.00p 14203
01/07/2010 610.00p 612.00p 585.00p 591.00p 30690
30/06/2010 621.50p 633.60p 611.20p 616.00p 8220
29/06/2010 642.50p 642.50p 622.00p 636.00p 13599
28/06/2010 632.50p 645.00p 632.00p 637.00p 15892
25/06/2010 631.00p 640.65p 628.50p 629.00p 46897
24/06/2010 634.50p 646.97p 630.00p 645.50p 15472
23/06/2010 635.50p 641.97p 630.00p 636.00p 22915
22/06/2010 638.00p 645.98p 633.50p 641.00p 7646
21/06/2010 638.50p 653.00p 633.10p 644.00p 18531
18/06/2010 625.00p 633.10p 621.00p 623.50p 301385
17/06/2010 625.00p 625.00p 620.25p 622.00p 14973
16/06/2010 625.00p 625.00p 618.00p 622.50p 10000
15/06/2010 621.50p 622.49p 615.01p 618.50p 8161
14/06/2010 619.00p 622.65p 614.25p 619.00p 20505
11/06/2010 613.00p 616.00p 605.00p 611.50p 13184
10/06/2010 612.50p 617.00p 605.00p 607.50p 66515
09/06/2010 609.00p 614.00p 603.80p 606.50p 14490
08/06/2010 617.00p 617.00p 596.50p 604.50p 11533
07/06/2010 611.00p 613.00p 604.00p 611.50p 7771
04/06/2010 610.50p 622.50p 606.00p 611.00p 15647
03/06/2010 614.50p 619.39p 607.00p 618.00p 26137
02/06/2010 607.50p 618.00p 603.50p 603.50p 62815
01/06/2010 612.00p 619.00p 609.00p 613.50p 19198
28/05/2010 610.00p 623.03p 610.00p 617.00p 53447
27/05/2010 591.00p 610.00p 591.00p 610.00p 32908
26/05/2010 578.00p 590.89p 575.00p 589.50p 29654
25/05/2010 590.00p 591.00p 565.00p 572.00p 42963
24/05/2010 590.50p 603.00p 587.00p 603.00p 13054
21/05/2010 590.00p 597.07p 576.50p 583.00p 39692
20/05/2010 618.00p 640.00p 595.00p 595.00p 6530
19/05/2010 625.00p 634.76p 618.00p 622.00p 71329
18/05/2010 635.00p 635.00p 630.00p 632.50p 14405
17/05/2010 634.00p 634.02p 620.00p 634.00p 14232
14/05/2010 636.00p 639.60p 620.00p 627.50p 35551
13/05/2010 640.00p 648.99p 636.11p 640.00p 71341
12/05/2010 625.00p 639.89p 610.00p 636.50p 22382
11/05/2010 645.00p 645.00p 625.00p 630.50p 19132
10/05/2010 614.50p 655.00p 606.00p 642.00p 45974
07/05/2010 608.00p 611.47p 571.00p 600.00p 24490
06/05/2010 610.00p 628.00p 607.00p 614.00p 41490
05/05/2010 623.00p 627.20p 601.60p 609.50p 53528
04/05/2010 644.50p 645.40p 616.64p 623.50p 47117
30/04/2010 638.50p 646.24p 637.85p 641.00p 21378
29/04/2010 635.50p 635.50p 625.00p 635.00p 11277
28/04/2010 640.00p 640.00p 620.00p 627.00p 39508
27/04/2010 659.00p 659.00p 637.50p 637.50p 33919
26/04/2010 658.50p 658.50p 650.50p 658.00p 11950
23/04/2010 642.50p 650.00p 642.50p 650.00p 20712
22/04/2010 652.00p 652.00p 631.50p 632.00p 58028
21/04/2010 655.00p 655.89p 647.00p 647.00p 25431
20/04/2010 654.50p 654.51p 647.80p 651.00p 19071
19/04/2010 654.00p 654.50p 648.00p 648.00p 39811
16/04/2010 665.00p 665.00p 650.00p 650.00p 28409
15/04/2010 665.50p 669.50p 665.50p 669.50p 22681
14/04/2010 670.00p 670.00p 661.50p 669.00p 41122
13/04/2010 670.00p 670.00p 662.00p 669.00p 33159
12/04/2010 675.00p 675.00p 667.50p 667.50p 39506
09/04/2010 670.00p 672.98p 668.51p 669.00p 28704
08/04/2010 665.00p 669.50p 664.00p 669.00p 41390
07/04/2010 666.00p 670.00p 664.00p 670.00p 34847
06/04/2010 675.00p 675.00p 662.50p 667.00p 65780
01/04/2010 659.50p 666.00p 659.13p 663.50p 89776
31/03/2010 662.00p 664.89p 659.00p 663.00p 34189
30/03/2010 669.00p 671.05p 665.50p 665.50p 31343
29/03/2010 660.00p 668.32p 659.50p 663.00p 10976
26/03/2010 659.00p 668.00p 659.00p 662.00p 22764
25/03/2010 659.50p 662.75p 656.00p 661.50p 11976
24/03/2010 668.00p 673.60p 660.00p 663.00p 25534
23/03/2010 660.00p 669.00p 657.00p 660.00p 24259
22/03/2010 660.50p 665.00p 652.00p 657.00p 48500

*Close Price adjusted for both dividends and splits