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
19/03/2010 666.00p 667.25p 660.50p 660.50p 29988
18/03/2010 657.50p 667.00p 657.50p 666.00p 24899
17/03/2010 655.00p 667.30p 655.00p 657.50p 30069
16/03/2010 658.00p 661.34p 654.00p 657.50p 28748
15/03/2010 661.00p 661.00p 652.00p 658.00p 46318
12/03/2010 660.00p 662.84p 656.00p 660.00p 13244
11/03/2010 655.00p 663.89p 655.00p 655.50p 17058
10/03/2010 659.00p 668.98p 659.00p 659.00p 14741
09/03/2010 655.50p 660.00p 650.00p 653.00p 50341
08/03/2010 660.00p 664.24p 654.00p 660.50p 28005
05/03/2010 657.00p 660.00p 649.18p 660.00p 15022
04/03/2010 649.00p 656.75p 648.25p 653.00p 8770
03/03/2010 654.00p 657.00p 650.00p 655.00p 73072
02/03/2010 650.00p 658.00p 650.00p 656.00p 38043
01/03/2010 623.00p 644.00p 623.00p 642.00p 33022
26/02/2010 604.50p 623.00p 604.50p 620.00p 24871
25/02/2010 614.50p 616.87p 599.00p 604.00p 41568
24/02/2010 617.00p 618.39p 614.50p 616.00p 18567
23/02/2010 618.50p 619.00p 614.50p 615.50p 64189
22/02/2010 602.50p 617.00p 602.11p 616.00p 28606
19/02/2010 589.00p 607.00p 589.00p 603.50p 16536
18/02/2010 586.00p 596.00p 585.00p 592.00p 25337
17/02/2010 581.00p 587.00p 581.00p 584.50p 24578
16/02/2010 579.50p 580.39p 578.50p 580.00p 16122
15/02/2010 579.50p 580.50p 574.01p 580.50p 11806
12/02/2010 585.00p 587.00p 572.50p 577.50p 84662
11/02/2010 577.00p 586.28p 576.89p 581.00p 22687
10/02/2010 568.50p 573.49p 568.00p 571.50p 16729
09/02/2010 563.00p 572.50p 558.00p 568.50p 49460
08/02/2010 570.00p 577.49p 560.00p 564.50p 48314
05/02/2010 565.50p 575.50p 559.01p 564.00p 105183
04/02/2010 590.00p 594.00p 578.00p 578.00p 52998
03/02/2010 588.00p 596.00p 585.08p 590.00p 67890
02/02/2010 570.00p 589.50p 569.90p 584.50p 24758
01/02/2010 558.50p 570.00p 558.00p 567.00p 25044
29/01/2010 556.00p 569.00p 556.00p 565.00p 17258
28/01/2010 566.00p 567.00p 552.21p 554.00p 25621
27/01/2010 571.00p 571.00p 552.50p 556.00p 32267
26/01/2010 573.00p 577.50p 573.00p 573.00p 24112
25/01/2010 584.00p 587.41p 580.58p 582.00p 72151
22/01/2010 602.00p 603.00p 581.00p 581.00p 60876
21/01/2010 614.00p 614.39p 607.00p 607.50p 61064
20/01/2010 627.00p 632.00p 531.00p 618.50p 29305
19/01/2010 623.50p 627.00p 620.25p 624.50p 65091
18/01/2010 629.00p 635.00p 613.60p 623.00p 57786
15/01/2010 642.00p 642.00p 631.90p 632.00p 36830
14/01/2010 649.00p 649.00p 640.00p 643.00p 14512
13/01/2010 650.50p 654.79p 637.65p 643.50p 28018
12/01/2010 663.00p 663.00p 651.18p 655.50p 28802
11/01/2010 664.50p 666.79p 654.48p 660.00p 14623
08/01/2010 667.00p 667.00p 654.70p 660.00p 51010
07/01/2010 664.00p 667.00p 654.50p 662.50p 31626
06/01/2010 664.00p 666.90p 657.00p 661.50p 24060
05/01/2010 651.00p 663.00p 651.00p 659.50p 35115
04/01/2010 644.00p 650.90p 638.00p 646.50p 46174
31/12/2009 639.50p 644.50p 634.51p 642.50p 7416
30/12/2009 636.00p 643.00p 636.00p 639.50p 19288
29/12/2009 636.00p 643.90p 632.00p 637.00p 71702
24/12/2009 635.00p 636.00p 624.20p 629.00p 13077
23/12/2009 623.00p 631.74p 623.00p 628.00p 30722
22/12/2009 619.00p 622.74p 608.26p 618.50p 9260
21/12/2009 615.00p 618.74p 606.26p 613.00p 15700
18/12/2009 620.00p 620.00p 611.00p 611.00p 44783
17/12/2009 627.00p 630.00p 614.50p 614.50p 48827
16/12/2009 627.00p 627.00p 620.00p 621.00p 22522
15/12/2009 618.00p 630.00p 618.00p 626.00p 59185
14/12/2009 622.00p 629.29p 619.50p 624.00p 76331
11/12/2009 625.50p 625.50p 613.50p 613.50p 18162
10/12/2009 610.00p 622.50p 607.11p 613.50p 13281
09/12/2009 610.00p 617.38p 610.00p 610.00p 7376
08/12/2009 610.50p 618.38p 610.00p 614.50p 21784
07/12/2009 620.00p 620.45p 604.50p 605.50p 35706
04/12/2009 615.00p 618.38p 608.70p 612.50p 14711
03/12/2009 610.00p 614.00p 602.00p 602.00p 29293
02/12/2009 606.00p 607.34p 601.50p 603.50p 19271
01/12/2009 600.50p 607.00p 600.50p 603.00p 34461
30/11/2009 602.00p 609.39p 592.90p 596.50p 33863
27/11/2009 591.00p 602.00p 583.58p 591.00p 64430
26/11/2009 613.00p 616.00p 583.00p 583.00p 49703
25/11/2009 605.00p 619.00p 605.00p 616.00p 25117
24/11/2009 609.50p 609.80p 602.00p 606.50p 8112
23/11/2009 605.00p 612.50p 603.25p 609.50p 27914
20/11/2009 603.50p 603.99p 597.00p 597.00p 31067
19/11/2009 606.50p 607.49p 596.00p 600.00p 12938
18/11/2009 603.00p 613.49p 603.00p 609.00p 32303
17/11/2009 603.00p 605.00p 598.00p 599.50p 27653
16/11/2009 592.00p 609.50p 589.59p 603.00p 64893
13/11/2009 595.00p 595.00p 588.00p 588.00p 100865
12/11/2009 604.00p 609.75p 604.00p 605.00p 29952
11/11/2009 600.00p 609.00p 599.68p 606.50p 87491
10/11/2009 592.00p 599.00p 592.00p 597.00p 46311
09/11/2009 581.00p 590.00p 581.00p 587.00p 53319
06/11/2009 580.00p 589.00p 580.00p 584.00p 27501
05/11/2009 572.00p 575.00p 572.00p 575.00p 5759
04/11/2009 558.00p 574.50p 558.00p 574.50p 19878
03/11/2009 554.00p 555.00p 550.00p 555.00p 30859
02/11/2009 552.00p 555.00p 550.00p 555.00p 40351
30/10/2009 563.00p 570.00p 556.00p 553.50p 31635
29/10/2009 560.00p 560.00p 543.50p 543.50p 68387
28/10/2009 587.00p 587.00p 566.00p 566.00p 43112
27/10/2009 597.00p 597.00p 592.50p 595.00p 16996
26/10/2009 603.00p 603.00p 596.00p 596.00p 31706
23/10/2009 584.00p 603.00p 584.00p 600.50p 30201
22/10/2009 581.50p 585.00p 580.00p 583.00p 29144
21/10/2009 598.00p 598.00p 572.00p 579.00p 62457
20/10/2009 610.00p 610.00p 597.50p 597.50p 65401
19/10/2009 604.00p 607.00p 604.00p 607.00p 15728
16/10/2009 605.00p 605.00p 598.00p 602.50p 28288
15/10/2009 618.00p 624.50p 608.50p 611.00p 33346
14/10/2009 608.00p 618.00p 605.00p 618.00p 69340
13/10/2009 610.00p 610.00p 601.00p 601.00p 38078
12/10/2009 594.00p 614.00p 594.00p 614.00p 49777
09/10/2009 588.00p 593.00p 585.00p 591.00p 37501
08/10/2009 573.00p 577.00p 573.00p 577.00p 37378
07/10/2009 571.00p 576.50p 562.50p 573.00p 31580
06/10/2009 540.00p 571.00p 540.00p 562.00p 27461
05/10/2009 540.00p 551.00p 540.00p 540.00p 25471
02/10/2009 549.00p 549.00p 540.00p 544.00p 18613
01/10/2009 546.00p 549.00p 542.00p 545.00p 30201
30/09/2009 550.00p 550.00p 538.00p 538.00p 10390
29/09/2009 537.00p 552.00p 537.00p 545.00p 24685
28/09/2009 517.00p 534.00p 517.00p 534.00p 18995
25/09/2009 529.50p 529.50p 522.50p 522.50p 442696
24/09/2009 530.00p 530.00p 521.50p 525.50p 40015
23/09/2009 522.00p 530.00p 522.00p 525.00p 15769
22/09/2009 515.00p 517.00p 514.00p 514.00p 32466
21/09/2009 515.00p 517.00p 512.50p 512.50p 28261

*Close Price adjusted for both dividends and splits