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
05/07/2022 356.00p 356.00p 350.00p 351.00p 7828
04/07/2022 355.00p 355.66p 351.40p 355.50p 19159
01/07/2022 355.00p 360.12p 351.00p 355.00p 21305
30/06/2022 355.00p 360.00p 353.66p 355.00p 17714
29/06/2022 358.00p 365.91p 358.00p 358.00p 37066
28/06/2022 369.00p 372.16p 365.00p 367.00p 25611
27/06/2022 363.00p 373.00p 361.44p 364.00p 21856
24/06/2022 358.00p 365.00p 355.88p 359.00p 15872
23/06/2022 363.00p 363.00p 356.00p 360.00p 35682
22/06/2022 359.00p 368.00p 355.00p 365.00p 13740
21/06/2022 365.00p 376.00p 363.00p 363.00p 29172
20/06/2022 365.00p 369.00p 355.63p 365.00p 85677
17/06/2022 365.00p 367.00p 359.00p 362.00p 186317
16/06/2022 378.00p 385.49p 366.00p 367.00p 35785
15/06/2022 386.00p 393.69p 381.60p 385.50p 16292
14/06/2022 386.00p 393.69p 384.50p 385.50p 13994
13/06/2022 393.00p 407.00p 385.00p 385.00p 37208
10/06/2022 413.00p 413.24p 403.50p 403.50p 29863
09/06/2022 417.00p 419.00p 414.50p 414.50p 119945
08/06/2022 415.00p 423.02p 413.00p 415.50p 28768
07/06/2022 424.00p 432.00p 415.00p 415.00p 53594
06/06/2022 435.00p 435.00p 427.32p 431.00p 14851
03/06/2022 435.00p 437.37p 429.00p 429.00p 106972
02/06/2022 435.00p 437.37p 429.00p 429.00p 106972
01/06/2022 435.00p 437.37p 429.00p 429.00p 106972
31/05/2022 441.00p 442.43p 434.00p 434.00p 48816
30/05/2022 444.00p 445.00p 436.00p 438.00p 43771
27/05/2022 443.00p 454.00p 436.00p 444.00p 40407
26/05/2022 430.00p 457.00p 426.00p 446.00p 132027
25/05/2022 418.00p 430.00p 407.65p 430.00p 51706
24/05/2022 409.00p 422.00p 406.86p 414.00p 39398
23/05/2022 409.00p 419.00p 409.00p 419.00p 59334
20/05/2022 416.00p 419.00p 406.00p 414.00p 106893
19/05/2022 408.00p 413.00p 390.00p 412.00p 54187
18/05/2022 400.00p 412.00p 398.48p 412.00p 35111
17/05/2022 401.00p 404.00p 385.00p 403.50p 76772
16/05/2022 383.00p 396.08p 376.00p 389.00p 43816
13/05/2022 368.00p 385.00p 368.00p 383.50p 18175
12/05/2022 374.00p 379.00p 369.52p 371.00p 44728
11/05/2022 379.00p 387.00p 367.61p 378.00p 65734
10/05/2022 375.00p 383.15p 369.66p 371.00p 18937
09/05/2022 380.00p 380.80p 370.00p 375.00p 93596
06/05/2022 386.00p 389.00p 381.00p 386.00p 54264
05/05/2022 388.00p 395.00p 382.40p 388.00p 51048
04/05/2022 386.00p 390.00p 382.40p 388.00p 90913
03/05/2022 403.00p 403.00p 385.00p 387.00p 109890
02/05/2022 407.00p 407.49p 399.80p 405.50p 36322
29/04/2022 407.00p 407.49p 399.80p 405.50p 36322
28/04/2022 394.00p 397.43p 390.00p 396.50p 53334
27/04/2022 393.00p 394.30p 391.00p 392.00p 44331
26/04/2022 403.00p 407.68p 394.00p 397.00p 38310
25/04/2022 412.00p 412.00p 398.00p 398.00p 85453
22/04/2022 425.00p 427.00p 413.00p 414.00p 90949
21/04/2022 422.00p 431.12p 419.45p 423.50p 45912
20/04/2022 433.00p 434.00p 424.50p 424.50p 36325
19/04/2022 436.00p 438.00p 428.00p 428.00p 61207
18/04/2022 431.00p 438.00p 429.43p 432.00p 123107
15/04/2022 431.00p 438.00p 429.43p 432.00p 123107
14/04/2022 431.00p 438.00p 429.43p 432.00p 123107
13/04/2022 432.00p 434.00p 429.11p 430.00p 87676
12/04/2022 430.00p 436.00p 421.00p 431.00p 64262
11/04/2022 435.00p 438.25p 426.00p 427.00p 50318
08/04/2022 436.00p 444.19p 431.21p 433.00p 69084
07/04/2022 436.00p 445.60p 432.00p 433.00p 68913
06/04/2022 449.00p 452.00p 437.00p 445.50p 57854
05/04/2022 442.00p 453.00p 442.00p 443.50p 82135
04/04/2022 449.00p 450.00p 438.00p 448.50p 103438
01/04/2022 437.00p 444.20p 431.00p 441.50p 62893
31/03/2022 432.00p 443.20p 430.60p 442.00p 129486
30/03/2022 443.00p 444.00p 428.27p 439.50p 61880
29/03/2022 439.00p 444.00p 423.00p 435.00p 76784
28/03/2022 429.00p 439.66p 416.00p 432.00p 75781
25/03/2022 422.00p 428.00p 408.00p 426.00p 69854
24/03/2022 413.00p 423.00p 408.00p 423.00p 66095
23/03/2022 419.00p 422.00p 417.20p 422.00p 91667
22/03/2022 416.00p 418.00p 399.72p 417.00p 68610
21/03/2022 405.00p 411.00p 396.00p 409.00p 97006
18/03/2022 401.00p 409.00p 396.00p 396.00p 151008
17/03/2022 401.00p 403.00p 388.26p 398.50p 55159
16/03/2022 390.00p 399.43p 387.00p 387.00p 66167
15/03/2022 390.00p 395.00p 385.00p 387.00p 117173
14/03/2022 376.00p 394.00p 375.00p 384.50p 78533
11/03/2022 387.00p 394.43p 380.04p 386.00p 55116
10/03/2022 380.00p 393.00p 377.36p 389.00p 91752
09/03/2022 374.00p 384.99p 365.00p 381.50p 42771
08/03/2022 363.00p 373.00p 360.20p 371.00p 58681
07/03/2022 358.00p 369.04p 352.00p 364.00p 79827
04/03/2022 370.00p 379.62p 368.00p 374.00p 127627
03/03/2022 383.00p 384.37p 373.00p 383.00p 37228
02/03/2022 383.00p 387.00p 370.00p 383.00p 43462
01/03/2022 377.00p 385.00p 367.00p 385.00p 24781
28/02/2022 365.00p 378.00p 365.00p 377.00p 27940
25/02/2022 361.00p 380.00p 358.00p 380.00p 91456
24/02/2022 360.00p 361.00p 353.00p 359.50p 56592
23/02/2022 367.00p 378.00p 365.00p 371.00p 46159
22/02/2022 366.00p 374.00p 363.00p 369.00p 21979
21/02/2022 371.00p 382.32p 369.00p 369.50p 24624
18/02/2022 374.00p 383.66p 371.00p 372.00p 97451
17/02/2022 388.00p 388.00p 373.00p 378.00p 45354
16/02/2022 386.00p 386.00p 378.00p 384.50p 94186
15/02/2022 376.00p 381.00p 375.82p 380.00p 41981
14/02/2022 369.00p 379.00p 368.07p 374.00p 96670
11/02/2022 375.00p 381.00p 368.00p 381.00p 64331
10/02/2022 376.00p 380.00p 373.20p 376.00p 63956
09/02/2022 370.00p 372.83p 363.48p 372.00p 62044
08/02/2022 362.00p 369.00p 355.60p 363.00p 28431
07/02/2022 366.00p 370.00p 355.40p 361.00p 71784
04/02/2022 357.00p 364.45p 357.00p 359.50p 12333
03/02/2022 360.00p 365.00p 354.50p 357.50p 66055
02/02/2022 365.00p 368.04p 358.00p 359.50p 41215
01/02/2022 360.00p 363.00p 344.00p 361.00p 49569
31/01/2022 354.00p 358.50p 352.11p 358.50p 48795
28/01/2022 353.00p 353.74p 348.00p 348.00p 27037
27/01/2022 346.00p 358.00p 341.40p 356.00p 205900
26/01/2022 347.00p 354.00p 340.00p 354.00p 6655
25/01/2022 343.00p 350.00p 340.34p 350.00p 101669
24/01/2022 343.00p 353.00p 336.00p 342.00p 40464
21/01/2022 347.00p 351.18p 344.00p 348.00p 66603
20/01/2022 346.00p 354.90p 346.00p 351.00p 74632
19/01/2022 352.00p 352.00p 335.42p 346.00p 147126
18/01/2022 350.00p 352.00p 344.99p 350.00p 30802
17/01/2022 337.00p 355.00p 334.00p 349.50p 199955
14/01/2022 341.00p 346.00p 334.00p 341.00p 59709
13/01/2022 343.00p 346.00p 337.00p 343.00p 101770
12/01/2022 341.00p 346.15p 332.00p 343.00p 30252
10/01/2022 337.00p 349.00p 332.00p 332.00p 50933
07/01/2022 336.00p 341.76p 334.00p 336.00p 17862
06/01/2022 334.00p 339.00p 330.23p 335.00p 51581
05/01/2022 339.00p 346.00p 335.00p 335.00p 26108
04/01/2022 347.00p 347.00p 337.28p 339.50p 148991
03/01/2022 341.00p 344.24p 340.03p 340.50p 9256
31/12/2021 341.00p 344.24p 340.02p 340.50p 9256
30/12/2021 337.00p 341.75p 334.21p 338.00p 30497
29/12/2021 337.00p 343.00p 335.62p 337.50p 33190
28/12/2021 338.00p 348.00p 333.78p 337.00p 15287
27/12/2021 338.00p 348.00p 333.78p 337.00p 15287
24/12/2021 338.00p 348.00p 333.78p 337.00p 15287
23/12/2021 338.00p 344.00p 334.42p 335.00p 345953
22/12/2021 338.00p 344.00p 332.68p 334.00p 82480
21/12/2021 337.00p 342.67p 329.00p 337.00p 26929
20/12/2021 337.00p 341.22p 330.67p 333.00p 22073
17/12/2021 336.00p 343.04p 325.61p 337.00p 23474
16/12/2021 331.00p 338.75p 326.50p 334.00p 35391
15/12/2021 326.00p 331.94p 326.00p 326.50p 20143
14/12/2021 333.00p 336.05p 327.28p 332.50p 15471
13/12/2021 340.00p 340.00p 331.00p 331.00p 40761
10/12/2021 338.00p 341.40p 338.00p 340.00p 10452
09/12/2021 339.00p 345.21p 326.00p 337.00p 35308
08/12/2021 335.00p 338.01p 330.72p 333.00p 22045
07/12/2021 329.00p 336.00p 323.89p 332.00p 123095
06/12/2021 327.00p 330.00p 321.89p 330.00p 126911
03/12/2021 323.00p 335.00p 320.27p 326.50p 54244
02/12/2021 317.00p 327.00p 315.00p 323.00p 19246
01/12/2021 324.00p 332.00p 317.30p 324.50p 28940
30/11/2021 322.00p 331.00p 320.00p 320.00p 19093
29/11/2021 326.00p 333.00p 321.00p 323.00p 62042
26/11/2021 322.00p 329.57p 317.00p 317.00p 110419
25/11/2021 328.00p 336.00p 326.15p 328.50p 8427
24/11/2021 328.00p 332.00p 323.02p 327.50p 14916
23/11/2021 323.00p 332.20p 321.92p 322.50p 49679
22/11/2021 330.00p 334.50p 323.10p 325.50p 71782
19/11/2021 325.00p 337.25p 323.10p 324.50p 75617
18/11/2021 331.00p 334.44p 325.48p 326.50p 61395
17/11/2021 336.00p 341.56p 331.50p 331.50p 64218
16/11/2021 341.00p 344.25p 337.00p 338.00p 73908
15/11/2021 340.00p 352.00p 333.48p 339.00p 131993
12/11/2021 345.00p 348.00p 331.00p 338.00p 51311
11/11/2021 337.00p 348.50p 322.49p 348.50p 90210
10/11/2021 330.00p 338.14p 317.59p 338.00p 91221
09/11/2021 333.00p 335.28p 316.73p 334.00p 50276
08/11/2021 331.00p 333.41p 316.54p 330.50p 72514
05/11/2021 318.00p 333.00p 310.00p 327.00p 49632
04/11/2021 325.00p 328.00p 320.94p 323.50p 34107
03/11/2021 322.00p 327.62p 317.50p 318.00p 199826
02/11/2021 321.00p 330.00p 317.00p 319.50p 65508
01/11/2021 329.00p 329.00p 316.00p 324.00p 41529
29/10/2021 325.00p 332.73p 318.12p 323.00p 24919
28/10/2021 327.00p 330.00p 322.06p 324.00p 19029
27/10/2021 330.00p 333.05p 324.25p 331.00p 19056
26/10/2021 332.00p 335.00p 325.00p 329.00p 42815
25/10/2021 327.00p 329.00p 323.00p 327.00p 38642
22/10/2021 321.00p 328.00p 318.00p 318.00p 56025
21/10/2021 331.00p 337.33p 322.00p 326.00p 29666
20/10/2021 334.00p 341.00p 332.00p 335.00p 39562
19/10/2021 341.00p 343.00p 332.73p 334.50p 68834
18/10/2021 339.00p 343.00p 334.76p 335.00p 24804
15/10/2021 339.00p 342.00p 337.00p 338.00p 26220
14/10/2021 338.00p 341.00p 336.95p 338.50p 32643
13/10/2021 333.00p 343.00p 333.00p 342.00p 34847
12/10/2021 336.00p 340.86p 335.00p 337.00p 18970
11/10/2021 339.00p 345.15p 337.95p 340.50p 190154
08/10/2021 339.00p 342.75p 334.00p 337.00p 57142
07/10/2021 335.00p 345.00p 333.50p 333.50p 140462
06/10/2021 334.00p 340.00p 330.90p 332.00p 63358
05/10/2021 343.00p 349.00p 338.00p 338.00p 24102
04/10/2021 340.00p 351.00p 337.00p 338.00p 58499
01/10/2021 343.00p 353.00p 339.00p 339.00p 33444
30/09/2021 347.00p 352.00p 343.00p 346.00p 33228
29/09/2021 350.00p 358.00p 348.00p 353.00p 17564
28/09/2021 351.00p 354.79p 347.00p 348.00p 47172

*Close Price adjusted for both dividends and splits