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
16/08/2023 414.00p 422.74p 413.00p 417.00p 29129
15/08/2023 424.00p 432.00p 415.00p 416.00p 28730
14/08/2023 430.00p 434.00p 417.99p 420.00p 32696
11/08/2023 429.00p 433.20p 420.00p 427.00p 35223
10/08/2023 425.00p 433.00p 422.66p 430.50p 22687
09/08/2023 425.00p 434.00p 422.00p 422.00p 24888
08/08/2023 426.00p 437.10p 422.68p 423.00p 36542
07/08/2023 448.00p 448.00p 433.02p 436.50p 38334
04/08/2023 437.00p 449.00p 431.65p 435.00p 31848
03/08/2023 444.00p 445.33p 431.72p 434.50p 64069
02/08/2023 444.00p 448.00p 431.00p 436.00p 63243
01/08/2023 438.00p 445.70p 435.93p 444.00p 57087
31/07/2023 434.00p 444.00p 434.00p 434.50p 98644
28/07/2023 441.00p 444.40p 432.00p 439.00p 118333
27/07/2023 438.00p 442.70p 438.00p 439.00p 39594
26/07/2023 437.00p 441.39p 435.00p 435.50p 33586
25/07/2023 444.00p 444.00p 435.00p 435.00p 87993
24/07/2023 438.00p 438.88p 427.71p 436.00p 134930
21/07/2023 432.00p 435.00p 421.84p 429.00p 171279
20/07/2023 429.00p 432.00p 425.54p 430.00p 25552
19/07/2023 420.00p 430.13p 418.57p 427.50p 136023
18/07/2023 420.00p 421.00p 416.00p 420.00p 9458
17/07/2023 420.00p 430.66p 416.00p 417.00p 64014
14/07/2023 424.00p 432.00p 424.00p 424.00p 73976
13/07/2023 422.00p 442.00p 421.62p 427.00p 67400
12/07/2023 421.00p 442.00p 420.80p 432.50p 91123
11/07/2023 403.00p 423.00p 403.00p 422.50p 68988
10/07/2023 418.00p 421.00p 411.00p 412.50p 35158
07/07/2023 415.00p 420.00p 413.00p 419.50p 29197
06/07/2023 414.00p 416.14p 410.00p 414.00p 114599
05/07/2023 414.00p 417.00p 407.00p 412.00p 33723
04/07/2023 416.00p 417.00p 407.30p 414.00p 28697
03/07/2023 410.00p 415.00p 401.00p 415.00p 38394
30/06/2023 400.00p 410.04p 400.00p 404.00p 46950
29/06/2023 405.00p 409.23p 401.80p 407.00p 15042
28/06/2023 408.00p 412.00p 404.75p 406.50p 14687
27/06/2023 406.00p 411.08p 402.00p 405.00p 13838
26/06/2023 413.00p 415.00p 400.00p 400.00p 23494
23/06/2023 413.00p 420.00p 410.52p 413.50p 46389
22/06/2023 420.00p 420.00p 400.00p 410.50p 62856
21/06/2023 420.00p 428.00p 416.15p 420.00p 28846
20/06/2023 423.00p 424.50p 419.00p 419.00p 41228
19/06/2023 413.00p 425.60p 413.00p 419.50p 45869
16/06/2023 419.00p 423.15p 411.00p 411.00p 27477
15/06/2023 415.00p 425.00p 414.00p 417.00p 45303
14/06/2023 405.00p 417.00p 405.00p 416.00p 22665
13/06/2023 415.00p 420.32p 407.27p 416.00p 86117
12/06/2023 413.00p 413.95p 410.50p 413.00p 68180
09/06/2023 411.00p 414.00p 403.00p 414.00p 43578
08/06/2023 405.00p 413.00p 402.00p 407.00p 30069
07/06/2023 400.00p 411.00p 399.00p 406.50p 88201
06/06/2023 392.00p 403.00p 389.00p 402.50p 190023
05/06/2023 385.00p 400.00p 381.94p 396.00p 92409
02/06/2023 377.00p 390.20p 371.70p 389.00p 68388
01/06/2023 362.00p 383.00p 367.00p 375.50p 27307
31/05/2023 362.00p 383.00p 362.00p 371.00p 26905
30/05/2023 373.00p 388.00p 373.00p 378.00p 81932
26/05/2023 379.00p 387.62p 374.30p 385.00p 28480
25/05/2023 375.00p 382.01p 366.40p 379.00p 64227
24/05/2023 380.00p 382.00p 375.36p 381.00p 8964
23/05/2023 384.00p 384.00p 379.00p 382.50p 5876
22/05/2023 382.00p 383.50p 377.00p 383.50p 26152
19/05/2023 379.00p 383.00p 377.00p 382.00p 27615
18/05/2023 379.00p 380.00p 373.50p 378.00p 45593
17/05/2023 375.00p 379.00p 372.70p 375.50p 39930
16/05/2023 374.00p 379.00p 370.08p 379.00p 22416
15/05/2023 373.00p 374.00p 367.47p 374.00p 22259
12/05/2023 362.00p 374.00p 362.00p 372.00p 16642
11/05/2023 363.00p 370.00p 360.87p 367.00p 43429
10/05/2023 363.00p 366.00p 351.53p 363.00p 40318
09/05/2023 349.00p 363.00p 349.00p 361.00p 23711
05/05/2023 350.00p 362.04p 346.00p 346.00p 56562
04/05/2023 348.00p 353.00p 345.04p 348.00p 7028
03/05/2023 348.00p 350.00p 343.00p 348.50p 20625
02/05/2023 347.00p 363.00p 345.00p 345.50p 48392
28/04/2023 349.00p 362.00p 347.00p 348.00p 65999
27/04/2023 349.00p 363.00p 345.17p 350.00p 28985
26/04/2023 348.00p 356.00p 347.00p 350.50p 13392
25/04/2023 348.00p 355.96p 347.00p 350.50p 20753
24/04/2023 351.00p 359.00p 348.08p 351.00p 52888
21/04/2023 354.00p 367.00p 351.00p 351.00p 33507
20/04/2023 358.00p 363.30p 353.30p 354.50p 51133
19/04/2023 358.00p 369.00p 357.07p 361.00p 65459
18/04/2023 364.00p 366.38p 356.00p 356.00p 40852
17/04/2023 364.00p 369.70p 362.00p 364.50p 16828
14/04/2023 368.00p 372.00p 362.70p 363.00p 68953
13/04/2023 365.00p 367.00p 362.46p 365.00p 113496
12/04/2023 357.00p 366.99p 353.65p 365.00p 47284
11/04/2023 350.00p 360.00p 346.70p 358.00p 68382
06/04/2023 349.00p 353.00p 343.00p 345.00p 54985
05/04/2023 348.00p 351.92p 339.76p 344.00p 31590
04/04/2023 345.00p 353.00p 340.10p 345.00p 38579
03/04/2023 353.00p 355.00p 344.78p 346.00p 37047
31/03/2023 351.00p 354.66p 349.13p 353.00p 32621
30/03/2023 350.00p 353.55p 341.00p 349.50p 19942
29/03/2023 349.00p 356.00p 338.00p 345.00p 48250
28/03/2023 340.00p 352.00p 340.00p 343.50p 72641
27/03/2023 340.00p 353.10p 334.00p 334.00p 55140
24/03/2023 337.00p 338.00p 331.53p 336.00p 48339
23/03/2023 344.00p 350.99p 338.21p 339.00p 50161
22/03/2023 344.00p 349.52p 340.00p 347.00p 21512
21/03/2023 346.00p 351.51p 339.76p 345.00p 27893
20/03/2023 339.00p 347.20p 338.06p 338.50p 34226
17/03/2023 351.00p 356.30p 342.00p 342.00p 31859
16/03/2023 342.00p 349.00p 337.76p 345.00p 76465
15/03/2023 350.00p 351.00p 337.98p 338.00p 37406
14/03/2023 348.00p 353.00p 342.63p 348.50p 69255
13/03/2023 354.00p 365.00p 340.00p 349.50p 71043
10/03/2023 363.00p 369.00p 356.00p 356.00p 19125
09/03/2023 371.00p 377.00p 364.07p 367.00p 71623
08/03/2023 368.00p 373.00p 361.30p 367.00p 81307
07/03/2023 367.00p 371.00p 361.00p 365.00p 74189
06/03/2023 369.00p 370.59p 362.00p 367.50p 30903
03/03/2023 368.00p 372.00p 364.00p 372.00p 22372
02/03/2023 377.00p 380.00p 367.28p 370.00p 6287
01/03/2023 375.00p 381.00p 365.68p 371.00p 24218
28/02/2023 372.00p 373.00p 364.00p 366.00p 54087
27/02/2023 375.00p 378.20p 370.00p 372.00p 13192
24/02/2023 379.00p 388.00p 371.50p 374.00p 40634
23/02/2023 384.00p 384.00p 376.72p 380.00p 13052
22/02/2023 377.00p 383.63p 374.56p 377.00p 23709
21/02/2023 383.00p 383.00p 376.00p 376.00p 10829
20/02/2023 381.00p 389.00p 374.00p 380.50p 9554
17/02/2023 381.00p 385.37p 373.55p 384.50p 20351
16/02/2023 380.00p 382.50p 376.31p 381.00p 36337
15/02/2023 373.00p 380.00p 365.00p 376.00p 28855
14/02/2023 377.00p 384.02p 372.50p 372.50p 103704
13/02/2023 376.00p 380.00p 372.00p 375.50p 145405
10/02/2023 372.00p 375.27p 366.00p 372.50p 176641
09/02/2023 381.00p 386.35p 371.00p 371.00p 35036
08/02/2023 374.00p 378.00p 371.00p 373.00p 27646
07/02/2023 380.00p 383.00p 372.00p 373.50p 24433
06/02/2023 370.00p 393.00p 370.00p 373.50p 82167
03/02/2023 383.00p 392.00p 370.34p 384.50p 133332
02/02/2023 390.00p 393.00p 382.55p 388.00p 46637
01/02/2023 388.00p 394.00p 380.30p 386.00p 27899
31/01/2023 383.00p 393.00p 377.81p 383.00p 42012
30/01/2023 385.00p 390.00p 379.00p 385.00p 20129
27/01/2023 391.00p 393.00p 382.80p 391.00p 16855
26/01/2023 390.00p 393.00p 381.00p 385.00p 21150
25/01/2023 379.00p 396.00p 379.00p 387.00p 4234
24/01/2023 381.00p 393.00p 378.00p 382.50p 58319
23/01/2023 377.00p 391.00p 373.00p 378.00p 93069
20/01/2023 378.00p 383.00p 370.00p 374.00p 14923
19/01/2023 372.00p 380.00p 369.68p 371.50p 35728
18/01/2023 379.00p 382.38p 373.00p 374.00p 31547
17/01/2023 376.00p 390.00p 372.01p 378.00p 41981
16/01/2023 378.00p 396.00p 375.00p 375.00p 31488
13/01/2023 393.00p 398.00p 381.00p 385.00p 230145
12/01/2023 386.00p 392.00p 382.48p 391.00p 151303
11/01/2023 382.00p 393.00p 376.20p 392.50p 60774
10/01/2023 385.00p 385.00p 375.09p 379.50p 115465
09/01/2023 381.00p 385.00p 380.00p 381.00p 46463
06/01/2023 372.00p 384.00p 367.00p 383.00p 43103
05/01/2023 380.00p 381.00p 365.00p 369.50p 286770
04/01/2023 373.00p 384.00p 364.00p 372.00p 52369
03/01/2023 379.00p 380.00p 366.57p 371.00p 102874
30/12/2022 380.00p 381.00p 373.28p 380.00p 8245
29/12/2022 384.00p 384.00p 376.16p 380.50p 2770
28/12/2022 374.00p 379.00p 369.00p 379.00p 27006
23/12/2022 373.00p 379.00p 373.00p 378.00p 4355
22/12/2022 373.00p 378.31p 372.00p 378.00p 27252
21/12/2022 371.00p 376.00p 364.52p 376.00p 13166
20/12/2022 351.00p 372.00p 345.00p 364.00p 28982
19/12/2022 356.00p 356.00p 348.40p 354.00p 124123
16/12/2022 353.00p 365.00p 351.00p 351.00p 66247
15/12/2022 355.00p 360.00p 352.50p 355.00p 72851
14/12/2022 355.00p 368.34p 351.00p 352.50p 55748
13/12/2022 364.00p 365.24p 357.97p 364.00p 28457
12/12/2022 367.00p 370.00p 354.64p 360.00p 44474
09/12/2022 373.00p 379.00p 370.44p 371.00p 40788
08/12/2022 375.00p 386.00p 371.00p 371.00p 47674
07/12/2022 381.00p 383.61p 375.70p 379.50p 37363
06/12/2022 379.00p 384.12p 377.50p 377.50p 150039
05/12/2022 378.00p 386.00p 374.00p 382.00p 134518
02/12/2022 380.00p 384.00p 376.00p 382.50p 78522
01/12/2022 377.00p 384.44p 369.00p 377.00p 174591
30/11/2022 369.00p 373.00p 365.79p 371.50p 15322
29/11/2022 360.00p 370.00p 360.00p 369.50p 39531
28/11/2022 354.00p 369.00p 349.00p 363.00p 68362
25/11/2022 366.00p 376.00p 360.00p 362.00p 21450
24/11/2022 368.00p 370.73p 368.00p 368.00p 43404
23/11/2022 368.00p 376.00p 367.00p 367.00p 17134
22/11/2022 366.00p 376.00p 366.00p 372.00p 42951
21/11/2022 366.00p 374.00p 363.00p 367.50p 57270
18/11/2022 370.00p 376.00p 367.00p 367.00p 150931
17/11/2022 384.00p 385.88p 368.00p 369.00p 76731
16/11/2022 387.00p 393.73p 378.00p 378.50p 23989
15/11/2022 390.00p 394.00p 383.00p 385.50p 44622
14/11/2022 390.00p 400.00p 386.00p 386.00p 192290
11/11/2022 393.00p 403.17p 388.50p 388.50p 102359
10/11/2022 415.00p 419.00p 390.00p 394.00p 67304
09/11/2022 416.00p 422.00p 412.00p 416.00p 79443
08/11/2022 413.00p 428.00p 408.00p 416.00p 245764
07/11/2022 418.00p 422.00p 406.00p 413.00p 152191
04/11/2022 409.00p 425.00p 405.40p 413.00p 95707
03/11/2022 395.00p 409.00p 392.50p 409.00p 18862
02/11/2022 392.00p 402.20p 391.00p 395.00p 23630
01/11/2022 399.00p 402.00p 396.00p 398.00p 146098
31/10/2022 393.00p 400.35p 378.00p 398.00p 29375

*Close Price adjusted for both dividends and splits