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
03/06/2024 372.00p 380.00p 362.21p 367.00p 44920
31/05/2024 376.00p 378.00p 362.00p 368.00p 47697
30/05/2024 375.00p 387.00p 367.00p 367.00p 43698
29/05/2024 380.00p 389.00p 373.01p 375.00p 34180
28/05/2024 387.00p 393.00p 380.00p 380.00p 25286
24/05/2024 383.00p 393.52p 382.07p 384.00p 44379
23/05/2024 388.00p 388.00p 374.00p 385.00p 88866
22/05/2024 387.00p 393.16p 387.00p 388.00p 91453
21/05/2024 399.00p 404.00p 386.00p 400.00p 117972
20/05/2024 394.00p 408.00p 389.96p 395.00p 50342
17/05/2024 394.00p 408.00p 387.00p 387.00p 29721
16/05/2024 390.00p 401.50p 388.00p 389.00p 147879
15/05/2024 395.00p 407.00p 391.00p 399.00p 37263
14/05/2024 396.00p 405.00p 391.91p 399.00p 40081
13/05/2024 399.00p 403.77p 396.00p 396.00p 13758
10/05/2024 398.00p 400.00p 391.82p 398.00p 23546
09/05/2024 390.00p 397.00p 385.00p 396.00p 33282
08/05/2024 396.00p 398.00p 390.40p 397.50p 13470
07/05/2024 392.00p 395.20p 386.19p 387.00p 21632
03/05/2024 386.00p 392.00p 380.00p 390.00p 14813
02/05/2024 383.00p 385.00p 375.09p 384.50p 69215
01/05/2024 380.00p 382.00p 375.09p 378.00p 29006
30/04/2024 376.00p 398.00p 376.00p 380.00p 20426
29/04/2024 387.00p 401.00p 380.84p 384.00p 61872
26/04/2024 388.00p 389.92p 376.00p 386.00p 49857
25/04/2024 380.00p 384.00p 374.00p 381.00p 10139
24/04/2024 390.00p 401.00p 383.00p 383.00p 34632
23/04/2024 386.00p 390.51p 381.14p 383.00p 11635
22/04/2024 384.00p 397.00p 375.13p 384.00p 19670
19/04/2024 378.00p 387.00p 374.84p 381.50p 38428
18/04/2024 385.00p 389.65p 377.06p 385.00p 6582
17/04/2024 383.00p 393.65p 378.00p 379.00p 24635
16/04/2024 385.00p 398.44p 376.06p 380.00p 70481
15/04/2024 406.00p 398.32p 386.00p 390.00p 29354
12/04/2024 406.00p 407.95p 393.00p 399.00p 17228
11/04/2024 399.00p 404.80p 397.00p 397.00p 8634
10/04/2024 399.00p 413.00p 395.00p 400.50p 49436
09/04/2024 399.00p 411.00p 394.00p 400.50p 113418
08/04/2024 401.00p 401.00p 394.07p 397.00p 49223
05/04/2024 398.00p 401.00p 393.00p 399.00p 17004
04/04/2024 400.00p 405.00p 394.10p 403.00p 21043
03/04/2024 402.00p 402.00p 394.00p 397.00p 11544
02/04/2024 401.00p 404.00p 394.09p 401.00p 57866
28/03/2024 397.00p 401.00p 392.07p 401.00p 36589
27/03/2024 385.00p 398.00p 385.00p 395.50p 30589
26/03/2024 385.00p 408.00p 385.00p 393.50p 132940
25/03/2024 396.00p 404.25p 388.28p 396.00p 68178
22/03/2024 396.00p 408.00p 389.66p 405.00p 20217
21/03/2024 399.00p 404.00p 385.23p 399.50p 40283
20/03/2024 386.00p 391.50p 386.00p 394.50p 26904
19/03/2024 386.00p 395.20p 386.00p 391.50p 24825
18/03/2024 392.00p 407.24p 386.00p 388.00p 43775
15/03/2024 399.00p 399.00p 388.06p 397.00p 27259
14/03/2024 394.00p 398.30p 389.60p 392.00p 43229
13/03/2024 397.00p 413.00p 390.00p 390.00p 76701
12/03/2024 400.00p 405.33p 395.50p 405.00p 28248
11/03/2024 403.00p 412.00p 394.00p 396.00p 24868
08/03/2024 395.00p 404.86p 394.00p 397.00p 15834
07/03/2024 406.00p 418.00p 395.57p 402.00p 19552
06/03/2024 404.00p 409.46p 402.24p 406.50p 21628
05/03/2024 406.00p 416.00p 395.00p 401.00p 17270
04/03/2024 406.00p 410.61p 400.00p 400.00p 41629
01/03/2024 403.00p 409.00p 397.00p 403.00p 33257
29/02/2024 400.00p 408.44p 395.00p 395.00p 28225
28/02/2024 406.00p 415.00p 398.11p 400.00p 114938
27/02/2024 404.00p 416.00p 398.00p 402.00p 29027
26/02/2024 407.00p 416.11p 397.00p 397.00p 43931
23/02/2024 397.00p 414.23p 397.00p 407.50p 36175
22/02/2024 403.00p 414.00p 395.87p 397.00p 35203
21/02/2024 408.00p 417.00p 399.00p 401.00p 14009
20/02/2024 412.00p 415.18p 406.00p 410.00p 23225
19/02/2024 406.00p 417.00p 400.00p 412.50p 14417
16/02/2024 410.00p 416.74p 406.62p 409.00p 15310
15/02/2024 410.00p 416.36p 400.17p 407.00p 21214
14/02/2024 408.00p 420.00p 396.00p 396.00p 19599
13/02/2024 406.00p 418.00p 401.96p 415.00p 54712
12/02/2024 401.00p 419.03p 401.00p 412.50p 47426
09/02/2024 415.00p 421.77p 405.40p 409.00p 49627
08/02/2024 410.00p 426.00p 410.00p 410.00p 30859
07/02/2024 415.00p 425.00p 409.00p 409.00p 22773
06/02/2024 419.00p 425.04p 411.00p 415.00p 48130
05/02/2024 407.00p 424.00p 402.00p 410.00p 110891
02/02/2024 409.00p 419.41p 403.17p 407.00p 16965
01/02/2024 415.00p 417.58p 404.43p 409.50p 23420
31/01/2024 410.00p 423.00p 402.81p 407.00p 25182
30/01/2024 407.00p 408.93p 403.26p 406.50p 13579
29/01/2024 402.00p 410.00p 402.00p 408.00p 45802
26/01/2024 405.00p 409.00p 401.01p 406.50p 148125
25/01/2024 403.00p 407.00p 401.00p 405.00p 28949
24/01/2024 409.00p 409.00p 402.13p 405.50p 31609
23/01/2024 416.00p 418.40p 400.19p 409.00p 61578
22/01/2024 420.00p 424.41p 416.10p 419.50p 64782
19/01/2024 425.00p 425.79p 420.00p 420.00p 52386
18/01/2024 420.00p 425.00p 418.00p 418.00p 115198
17/01/2024 425.00p 428.20p 420.05p 425.00p 29610
16/01/2024 439.00p 448.00p 427.00p 427.00p 31252
15/01/2024 443.00p 458.00p 439.00p 442.00p 59142
12/01/2024 442.00p 461.00p 442.00p 442.00p 9433
11/01/2024 447.00p 460.00p 441.00p 444.00p 63515
10/01/2024 452.00p 456.28p 444.00p 453.00p 72110
09/01/2024 445.00p 453.60p 444.80p 448.00p 29054
08/01/2024 447.00p 456.00p 447.00p 451.50p 27012
05/01/2024 448.00p 455.32p 448.00p 451.00p 50498
04/01/2024 451.00p 462.00p 446.62p 447.50p 34032
03/01/2024 451.00p 456.16p 450.99p 454.00p 56921
02/01/2024 462.00p 462.00p 450.11p 454.50p 71858
29/12/2023 455.00p 460.00p 447.00p 447.00p 22423
28/12/2023 449.00p 458.37p 441.00p 451.50p 39390
27/12/2023 444.00p 452.50p 442.84p 446.00p 71865
22/12/2023 443.00p 446.00p 435.50p 441.50p 31892
21/12/2023 431.00p 440.89p 431.00p 437.00p 14974
20/12/2023 433.00p 441.00p 426.00p 438.00p 53373
19/12/2023 421.00p 432.22p 421.00p 429.00p 39371
18/12/2023 421.00p 422.00p 408.00p 422.00p 32401
15/12/2023 412.00p 422.00p 412.00p 412.00p 28877
14/12/2023 411.00p 421.85p 406.76p 417.00p 37127
13/12/2023 406.00p 412.40p 404.00p 406.00p 43665
12/12/2023 414.00p 420.38p 411.00p 411.00p 18612
11/12/2023 416.00p 420.00p 411.30p 420.00p 29999
08/12/2023 414.00p 418.38p 409.31p 416.00p 33009
07/12/2023 417.00p 417.16p 401.00p 411.00p 13327
06/12/2023 410.00p 417.00p 407.20p 417.00p 41591
05/12/2023 401.00p 403.45p 394.86p 400.50p 45483
04/12/2023 401.00p 412.96p 401.00p 405.00p 61293
01/12/2023 403.00p 414.16p 403.00p 406.50p 30530
30/11/2023 398.00p 403.00p 398.00p 398.00p 8005
29/11/2023 398.00p 410.68p 398.00p 398.00p 16103
28/11/2023 404.00p 412.00p 401.00p 401.00p 11068
27/11/2023 400.00p 415.00p 400.00p 400.00p 8940
24/11/2023 407.00p 415.46p 404.00p 404.00p 14827
23/11/2023 410.00p 415.23p 408.00p 408.00p 30089
22/11/2023 410.00p 415.00p 405.06p 409.00p 29751
21/11/2023 399.00p 409.00p 398.00p 408.50p 24781
20/11/2023 394.00p 407.00p 392.09p 406.00p 55617
17/11/2023 391.00p 396.00p 385.00p 396.00p 6951
16/11/2023 395.00p 396.00p 387.00p 389.00p 27977
15/11/2023 389.00p 396.00p 383.17p 386.00p 17272
14/11/2023 383.00p 388.00p 380.90p 388.00p 19581
13/11/2023 385.00p 387.75p 375.30p 380.00p 40310
10/11/2023 379.00p 385.00p 373.16p 385.00p 11156
09/11/2023 378.00p 384.00p 371.00p 382.50p 16983
08/11/2023 378.00p 385.00p 373.48p 378.00p 34890
07/11/2023 378.00p 380.50p 373.56p 376.00p 12173
06/11/2023 377.00p 380.00p 373.52p 380.00p 22221
03/11/2023 370.00p 372.03p 365.00p 371.00p 40564
02/11/2023 361.00p 374.00p 359.42p 369.00p 50259
01/11/2023 353.00p 360.00p 353.00p 358.00p 31559
31/10/2023 352.00p 359.27p 351.00p 358.50p 37803
30/10/2023 360.00p 368.00p 355.81p 357.50p 19185
27/10/2023 362.00p 369.00p 359.32p 369.00p 17454
26/10/2023 354.00p 363.00p 351.30p 363.00p 18955
25/10/2023 358.00p 360.39p 353.00p 355.00p 29077
24/10/2023 351.00p 359.00p 351.00p 358.00p 47098
23/10/2023 352.00p 369.00p 350.75p 357.00p 52110
20/10/2023 360.00p 367.00p 355.76p 359.00p 28261
19/10/2023 361.00p 368.54p 360.00p 360.00p 16292
18/10/2023 372.00p 375.00p 370.00p 370.00p 32765
17/10/2023 375.00p 375.00p 371.31p 375.00p 16698
16/10/2023 370.00p 378.00p 368.00p 378.00p 20089
13/10/2023 379.00p 381.00p 374.21p 381.00p 182218
12/10/2023 381.00p 383.00p 379.00p 383.00p 20073
11/10/2023 369.00p 384.00p 369.00p 384.00p 142691
10/10/2023 372.00p 378.00p 361.00p 361.00p 40610
09/10/2023 363.00p 372.96p 361.00p 363.00p 45084
06/10/2023 370.00p 377.56p 361.00p 365.00p 51794
05/10/2023 375.00p 377.33p 367.00p 367.00p 73333
04/10/2023 380.00p 386.12p 376.48p 377.50p 13063
03/10/2023 383.00p 390.00p 381.00p 381.00p 44463
02/10/2023 401.00p 403.00p 382.73p 390.00p 32177
29/09/2023 392.00p 397.00p 388.08p 397.00p 9660
28/09/2023 383.00p 390.00p 383.00p 385.00p 55899
27/09/2023 390.00p 390.00p 386.44p 390.00p 14626
26/09/2023 392.00p 399.06p 390.00p 392.50p 10891
25/09/2023 401.00p 403.55p 398.24p 401.00p 19154
22/09/2023 404.00p 412.65p 400.00p 400.00p 42655
21/09/2023 403.00p 415.40p 401.00p 401.00p 78417
20/09/2023 409.00p 415.93p 406.95p 412.00p 18063
19/09/2023 415.00p 417.00p 403.00p 404.00p 24200
18/09/2023 413.00p 413.66p 398.00p 407.50p 56180
15/09/2023 407.00p 410.00p 403.46p 407.00p 25885
14/09/2023 395.00p 404.00p 391.00p 400.00p 303883
13/09/2023 398.00p 403.00p 393.03p 394.00p 25344
12/09/2023 396.00p 399.00p 390.94p 397.50p 52944
11/09/2023 389.00p 405.00p 385.33p 391.00p 29981
08/09/2023 390.00p 397.69p 384.00p 385.00p 77612
07/09/2023 392.00p 399.26p 390.00p 390.00p 24224
06/09/2023 394.00p 398.00p 391.05p 392.00p 23722
05/09/2023 395.00p 408.00p 390.80p 393.50p 53453
04/09/2023 393.00p 399.00p 390.64p 395.00p 28370
01/09/2023 402.00p 402.00p 392.00p 398.00p 82271
31/08/2023 402.00p 413.00p 402.00p 402.00p 16297
30/08/2023 412.00p 414.60p 407.96p 409.50p 16296
29/08/2023 408.00p 426.00p 406.86p 409.00p 37091
25/08/2023 426.00p 425.00p 407.32p 408.00p 8499
24/08/2023 426.00p 426.00p 405.75p 409.00p 77941
23/08/2023 411.00p 422.00p 403.00p 403.00p 41768
22/08/2023 406.00p 415.70p 402.00p 408.50p 20435
21/08/2023 405.00p 416.00p 402.07p 405.00p 21938
18/08/2023 406.00p 419.00p 403.00p 409.00p 37927
17/08/2023 413.00p 425.00p 407.75p 409.50p 67882

*Close Price adjusted for both dividends and splits