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
27/09/2021 352.00p 359.00p 350.48p 352.00p 8763
24/09/2021 351.00p 361.00p 351.00p 353.00p 24854
23/09/2021 361.00p 361.00p 351.46p 360.00p 38680
22/09/2021 349.00p 361.00p 346.80p 352.00p 52490
21/09/2021 345.00p 356.00p 342.10p 346.00p 24856
20/09/2021 353.00p 363.00p 339.00p 342.00p 52903
17/09/2021 358.00p 368.00p 347.00p 347.00p 147449
16/09/2021 358.00p 370.00p 354.40p 357.50p 61806
15/09/2021 363.00p 369.00p 356.00p 358.00p 38541
14/09/2021 361.00p 372.00p 359.00p 361.50p 126889
13/09/2021 363.00p 368.00p 353.00p 357.00p 9654
10/09/2021 351.00p 369.00p 351.00p 357.00p 35174
09/09/2021 354.00p 364.00p 349.50p 349.50p 56407
08/09/2021 365.00p 367.36p 352.00p 356.00p 91721
07/09/2021 365.00p 376.20p 365.00p 367.50p 22377
06/09/2021 363.00p 385.00p 361.75p 363.00p 69691
03/09/2021 368.00p 380.00p 362.00p 362.00p 96219
02/09/2021 373.00p 380.00p 367.00p 367.00p 30542
01/09/2021 374.00p 378.00p 369.20p 374.00p 211726
31/08/2021 370.00p 377.00p 362.00p 372.00p 40586
30/08/2021 367.00p 369.00p 365.00p 367.00p 10313
27/08/2021 367.00p 369.00p 365.00p 367.00p 10313
26/08/2021 366.00p 369.00p 360.45p 365.50p 2221275
25/08/2021 365.00p 369.00p 361.85p 366.00p 23935
24/08/2021 361.00p 368.00p 356.79p 362.00p 244142
23/08/2021 362.00p 368.00p 355.00p 355.00p 21957
20/08/2021 355.00p 368.00p 352.80p 357.00p 35578
19/08/2021 358.00p 368.00p 352.00p 353.00p 86430
18/08/2021 362.00p 366.00p 358.00p 358.00p 23967
17/08/2021 366.00p 372.20p 363.65p 364.00p 33230
16/08/2021 367.00p 373.80p 363.00p 365.00p 43358
13/08/2021 370.00p 384.00p 366.15p 367.50p 6999
12/08/2021 368.00p 372.50p 367.00p 370.00p 32189
11/08/2021 368.00p 379.00p 365.83p 367.50p 31558
10/08/2021 366.00p 379.00p 364.00p 370.50p 24122
09/08/2021 374.00p 380.00p 364.00p 374.00p 28659
06/08/2021 368.00p 384.00p 365.76p 371.00p 23651
05/08/2021 370.00p 379.00p 367.84p 372.00p 68706
04/08/2021 369.00p 384.00p 365.35p 366.50p 33483
03/08/2021 369.00p 380.00p 362.33p 366.00p 40023
02/08/2021 373.00p 382.00p 368.00p 375.50p 23244
30/07/2021 377.00p 386.00p 374.16p 377.00p 13740
29/07/2021 373.00p 385.00p 373.00p 373.00p 11084
28/07/2021 379.00p 385.00p 372.00p 376.00p 14508
27/07/2021 370.00p 379.00p 369.00p 371.50p 82594
26/07/2021 373.00p 383.00p 373.00p 375.00p 8778
23/07/2021 383.00p 391.34p 379.00p 379.00p 59582
22/07/2021 377.00p 395.00p 380.50p 382.00p 2759
21/07/2021 377.00p 393.00p 373.00p 373.00p 20769
20/07/2021 379.00p 388.00p 374.00p 383.00p 19123
19/07/2021 388.00p 392.45p 377.00p 378.50p 13345
16/07/2021 392.00p 397.72p 390.79p 392.00p 18167
15/07/2021 388.00p 396.00p 386.15p 388.00p 29277
14/07/2021 388.00p 393.58p 388.00p 388.00p 12130
13/07/2021 396.00p 396.00p 386.00p 386.00p 21192
12/07/2021 387.00p 396.48p 379.44p 385.50p 27697
09/07/2021 379.00p 396.48p 379.00p 387.00p 13569
08/07/2021 376.00p 398.00p 375.00p 380.50p 11793
07/07/2021 387.00p 405.48p 382.00p 391.00p 19590
06/07/2021 386.00p 407.00p 386.00p 390.00p 46938
05/07/2021 398.00p 406.32p 396.91p 401.00p 29358
02/07/2021 398.00p 410.00p 401.00p 401.00p 15160
01/07/2021 398.00p 410.00p 398.00p 403.50p 16047
30/06/2021 408.00p 409.00p 400.50p 409.00p 53549
29/06/2021 408.00p 409.00p 391.46p 403.00p 35046
28/06/2021 408.00p 408.00p 396.45p 402.00p 33169
25/06/2021 402.00p 407.00p 387.90p 405.00p 42429
24/06/2021 399.00p 403.24p 390.00p 396.00p 37154
23/06/2021 387.00p 401.00p 386.77p 395.00p 20226
22/06/2021 386.00p 401.00p 386.00p 391.00p 21656
21/06/2021 392.00p 405.00p 381.00p 397.00p 60197
18/06/2021 396.00p 400.00p 392.00p 400.00p 35548
17/06/2021 404.00p 404.00p 396.22p 401.50p 12249
16/06/2021 398.00p 404.00p 396.00p 397.00p 57935
15/06/2021 398.00p 400.00p 396.94p 399.00p 98521
14/06/2021 398.00p 404.00p 398.00p 398.00p 14970
11/06/2021 396.00p 406.00p 396.00p 396.00p 18408
10/06/2021 402.00p 405.15p 395.00p 395.00p 50535
09/06/2021 400.00p 407.00p 400.00p 403.00p 50477
08/06/2021 400.00p 405.00p 400.00p 403.50p 36061
07/06/2021 398.00p 403.00p 385.00p 403.00p 75026
04/06/2021 397.00p 398.72p 378.00p 397.50p 50120
03/06/2021 392.00p 396.00p 377.00p 394.50p 12975
02/06/2021 392.00p 394.04p 382.50p 391.50p 36671
01/06/2021 385.00p 390.00p 374.00p 385.00p 65299
31/05/2021 373.00p 378.03p 373.00p 375.00p 84488
28/05/2021 373.00p 378.03p 373.00p 375.00p 84488
27/05/2021 378.00p 380.00p 373.00p 375.00p 23485
26/05/2021 380.00p 388.00p 373.12p 378.50p 9510
25/05/2021 373.00p 382.00p 373.00p 373.00p 15980
24/05/2021 374.00p 387.00p 368.19p 372.00p 19990
21/05/2021 379.00p 379.00p 373.50p 373.50p 18866
20/05/2021 380.00p 389.00p 374.07p 376.50p 42189
19/05/2021 381.00p 389.00p 373.75p 381.00p 29079
18/05/2021 378.00p 390.00p 377.00p 377.00p 12445
17/05/2021 379.00p 382.16p 376.00p 377.50p 71794
14/05/2021 380.00p 388.00p 377.00p 378.50p 31067
13/05/2021 386.00p 385.22p 378.50p 376.00p 40976
12/05/2021 386.00p 389.00p 374.32p 378.50p 105144
11/05/2021 375.00p 387.00p 373.07p 380.00p 46307
10/05/2021 387.00p 388.02p 371.80p 382.50p 53109
07/05/2021 382.00p 385.00p 371.79p 382.50p 36614
06/05/2021 375.00p 380.00p 370.00p 376.50p 48066
05/05/2021 370.00p 382.00p 367.50p 373.00p 22796
04/05/2021 383.00p 383.00p 366.00p 367.50p 57989
03/05/2021 384.00p 384.00p 370.00p 375.00p 55212
30/04/2021 384.00p 384.00p 370.00p 375.00p 55212
29/04/2021 377.00p 379.40p 370.29p 378.00p 124119
28/04/2021 379.00p 381.00p 365.00p 372.00p 16039
27/04/2021 380.00p 380.00p 370.00p 376.00p 22051
26/04/2021 382.00p 382.00p 370.00p 377.00p 28679
23/04/2021 373.00p 376.00p 364.14p 374.50p 70210
22/04/2021 384.00p 384.00p 362.00p 373.50p 42885
21/04/2021 374.00p 374.00p 361.51p 369.50p 48011
20/04/2021 372.00p 375.81p 370.84p 373.00p 21113
19/04/2021 377.00p 378.75p 368.85p 372.00p 77375
16/04/2021 371.00p 375.41p 370.00p 372.00p 58333
15/04/2021 379.00p 379.00p 370.00p 370.00p 91630
14/04/2021 383.00p 383.00p 373.30p 377.00p 26064
13/04/2021 383.00p 383.00p 372.75p 374.00p 43000
12/04/2021 383.00p 383.00p 372.00p 375.00p 71535
09/04/2021 384.00p 384.00p 372.60p 374.00p 183078
08/04/2021 382.00p 382.64p 373.00p 373.00p 118759
07/04/2021 382.00p 382.00p 371.00p 377.00p 17027
06/04/2021 375.00p 379.85p 365.00p 371.50p 57245
02/04/2021 367.00p 378.86p 367.00p 372.00p 25755
01/04/2021 367.00p 378.86p 367.00p 372.00p 100701
31/03/2021 367.00p 371.00p 365.00p 367.00p 126294
30/03/2021 367.00p 369.28p 366.00p 369.00p 11434
29/03/2021 370.00p 377.69p 365.00p 369.00p 33344
26/03/2021 374.00p 374.00p 366.35p 368.00p 28174
25/03/2021 366.00p 371.00p 365.00p 367.50p 43272
24/03/2021 379.00p 379.00p 366.00p 371.00p 13591
23/03/2021 376.00p 379.96p 369.00p 369.00p 17588
22/03/2021 367.00p 378.00p 366.00p 378.00p 92926
19/03/2021 356.00p 377.00p 356.00p 377.00p 35118
18/03/2021 369.00p 370.50p 355.00p 370.50p 26450
17/03/2021 367.00p 369.00p 358.53p 369.00p 75289
16/03/2021 364.00p 368.78p 357.89p 365.00p 44679
15/03/2021 361.00p 368.00p 360.76p 364.00p 23599
12/03/2021 362.00p 369.60p 356.77p 368.00p 36413
11/03/2021 352.00p 365.63p 352.00p 364.00p 34065
10/03/2021 365.00p 365.00p 351.00p 355.50p 21448
09/03/2021 346.00p 361.00p 346.00p 351.00p 30666
08/03/2021 365.00p 365.00p 347.00p 347.00p 16886
05/03/2021 354.00p 363.15p 352.89p 357.50p 36288
04/03/2021 360.00p 368.00p 351.00p 368.00p 22127
03/03/2021 368.00p 368.00p 348.60p 355.00p 42706
02/03/2021 352.00p 361.00p 352.00p 361.00p 17147
01/03/2021 362.00p 363.00p 354.50p 354.50p 33086
26/02/2021 358.00p 358.00p 351.81p 352.50p 44517
25/02/2021 372.00p 372.00p 355.09p 361.00p 28911
24/02/2021 352.00p 369.00p 352.00p 366.00p 40201
23/02/2021 372.00p 372.00p 352.00p 364.00p 55483
22/02/2021 392.00p 392.00p 354.00p 362.00p 59832
19/02/2021 395.00p 395.00p 380.00p 380.00p 36831
18/02/2021 380.00p 388.71p 380.00p 380.00p 7558
17/02/2021 396.00p 396.00p 383.00p 386.50p 27833
16/02/2021 392.00p 395.00p 387.07p 388.00p 55520
15/02/2021 391.00p 391.00p 383.00p 386.00p 30438
12/02/2021 380.00p 391.64p 380.00p 390.00p 3073
11/02/2021 389.00p 389.00p 380.00p 387.50p 20167
10/02/2021 392.00p 392.00p 381.00p 385.50p 25345
09/02/2021 393.00p 394.00p 387.00p 387.00p 31442
08/02/2021 390.00p 394.00p 384.50p 394.00p 25105
05/02/2021 389.00p 389.00p 382.28p 388.00p 40886
04/02/2021 387.00p 387.00p 376.00p 378.00p 55906
03/02/2021 382.00p 385.00p 375.36p 382.00p 71096
02/02/2021 366.00p 383.00p 366.00p 375.00p 53973
01/02/2021 383.00p 383.00p 366.00p 368.00p 35691
29/01/2021 382.00p 382.00p 368.16p 371.00p 55946
28/01/2021 377.00p 381.00p 369.90p 372.50p 45963
27/01/2021 393.00p 393.00p 378.00p 380.50p 16115
26/01/2021 394.00p 394.00p 378.14p 384.50p 42804
25/01/2021 390.00p 393.04p 379.00p 380.50p 66815
22/01/2021 405.00p 407.00p 383.16p 388.00p 80755
21/01/2021 409.00p 409.00p 400.88p 405.00p 81350
20/01/2021 402.00p 406.21p 398.00p 401.00p 61849
19/01/2021 412.00p 412.00p 399.38p 399.50p 48262
18/01/2021 416.00p 416.00p 400.00p 403.00p 60924
15/01/2021 416.00p 416.00p 402.30p 405.00p 64744
14/01/2021 418.00p 418.00p 406.00p 413.00p 32273
13/01/2021 414.00p 423.00p 413.50p 413.50p 47026
12/01/2021 423.00p 423.00p 412.35p 413.00p 33581
11/01/2021 416.00p 425.00p 412.23p 415.00p 114372
08/01/2021 410.00p 416.00p 405.60p 414.00p 98757
07/01/2021 405.00p 414.00p 400.05p 406.00p 60158
06/01/2021 409.00p 409.00p 398.53p 408.00p 43049
05/01/2021 409.00p 409.50p 393.00p 398.50p 15821
04/01/2021 409.00p 409.40p 400.00p 405.50p 63582
31/12/2020 394.00p 409.00p 400.00p 404.50p 16448
30/12/2020 394.00p 407.00p 394.00p 405.00p 16361
29/12/2020 400.00p 409.00p 400.00p 403.50p 52938
28/12/2020 409.00p 409.00p 395.50p 395.50p 18048
24/12/2020 409.00p 409.00p 395.50p 395.50p 18048
23/12/2020 396.00p 403.72p 391.00p 391.00p 18262
22/12/2020 402.00p 404.88p 393.31p 395.00p 18667
21/12/2020 409.00p 409.97p 395.66p 398.00p 41604
18/12/2020 403.00p 410.00p 399.00p 399.00p 19125
17/12/2020 398.00p 407.92p 395.00p 401.50p 34157

*Close Price adjusted for both dividends and splits