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
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
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

*Close Price adjusted for both dividends and splits