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
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
16/12/2020 407.00p 402.20p 394.55p 395.00p 40948
15/12/2020 407.00p 407.00p 391.00p 394.50p 60631
14/12/2020 392.00p 409.22p 391.00p 391.00p 53192
11/12/2020 404.00p 407.00p 396.00p 399.50p 60471
10/12/2020 399.00p 399.00p 388.00p 395.50p 76638
09/12/2020 399.00p 399.00p 384.00p 386.00p 58223
08/12/2020 399.00p 399.00p 385.00p 385.00p 16203
07/12/2020 390.00p 398.00p 382.30p 397.00p 53876
04/12/2020 385.00p 389.00p 379.00p 387.00p 27974
03/12/2020 382.00p 384.00p 374.85p 383.00p 53376
02/12/2020 367.00p 376.00p 362.54p 371.50p 180083
01/12/2020 370.00p 370.00p 363.00p 363.00p 55912
30/11/2020 369.00p 370.00p 358.20p 363.50p 32003
27/11/2020 366.00p 367.40p 357.00p 366.00p 107365
26/11/2020 360.00p 365.00p 350.78p 361.00p 102022
25/11/2020 360.00p 364.00p 355.05p 363.00p 111552
24/11/2020 352.00p 357.25p 352.00p 357.00p 54642
23/11/2020 355.00p 356.00p 345.06p 349.50p 42597
20/11/2020 344.00p 355.00p 344.00p 348.00p 80440
19/11/2020 347.00p 347.00p 338.20p 341.00p 19191
18/11/2020 344.00p 346.65p 341.50p 341.50p 15185
17/11/2020 344.00p 348.00p 337.00p 339.00p 96990
16/11/2020 344.00p 347.00p 340.45p 344.00p 124665
13/11/2020 346.00p 346.00p 333.00p 337.00p 77122
12/11/2020 343.00p 346.35p 333.64p 338.50p 32354
10/11/2020 341.00p 341.45p 333.78p 341.00p 37581
09/11/2020 326.00p 343.24p 320.10p 333.50p 44043
06/11/2020 314.00p 319.00p 300.64p 312.50p 59593
05/11/2020 314.00p 314.00p 300.31p 312.00p 15117
04/11/2020 315.00p 310.00p 297.00p 303.50p 19850
03/11/2020 315.00p 309.75p 302.95p 303.00p 28873
02/11/2020 315.00p 315.00p 297.00p 297.00p 1901
30/10/2020 302.00p 310.00p 298.00p 302.50p 9297
29/10/2020 308.00p 314.00p 305.00p 309.00p 31781
28/10/2020 319.00p 325.01p 310.50p 310.50p 15470
27/10/2020 314.00p 323.64p 313.60p 322.00p 8448
26/10/2020 328.00p 330.00p 312.25p 322.00p 16646
23/10/2020 321.00p 327.91p 310.30p 323.00p 16201
22/10/2020 322.00p 322.46p 319.00p 320.50p 3124
21/10/2020 315.00p 326.06p 311.70p 320.00p 75869
20/10/2020 312.00p 323.00p 310.30p 318.50p 43671
19/10/2020 312.00p 318.00p 307.88p 316.00p 91310
16/10/2020 311.00p 320.87p 310.25p 317.50p 8349
15/10/2020 311.00p 320.46p 308.10p 314.00p 9926
14/10/2020 311.00p 321.06p 308.00p 314.50p 11200
13/10/2020 311.00p 316.55p 309.00p 311.00p 9674
12/10/2020 307.00p 320.00p 306.90p 314.50p 31450
09/10/2020 307.00p 317.00p 307.00p 310.00p 13880
08/10/2020 306.00p 312.44p 306.00p 307.00p 27018
07/10/2020 312.00p 319.40p 308.00p 311.50p 101909
06/10/2020 319.00p 318.00p 309.34p 317.00p 8590
05/10/2020 319.00p 314.95p 306.16p 311.50p 148361
02/10/2020 319.00p 319.44p 306.03p 311.50p 13250
01/10/2020 319.00p 319.00p 307.71p 314.00p 25036
30/09/2020 324.00p 312.30p 308.50p 308.50p 17645
29/09/2020 324.00p 324.00p 305.62p 307.50p 24155
28/09/2020 324.00p 324.00p 314.08p 322.50p 15937
25/09/2020 312.00p 316.00p 314.56p 316.00p 7345
24/09/2020 312.00p 316.09p 311.00p 316.00p 13021
23/09/2020 321.00p 326.47p 317.00p 320.00p 20377
22/09/2020 315.00p 326.47p 315.00p 315.00p 19437
21/09/2020 324.00p 329.00p 316.00p 316.00p 97791
18/09/2020 320.00p 331.97p 320.00p 320.00p 18306
17/09/2020 321.00p 335.24p 315.00p 326.00p 13475
16/09/2020 335.00p 335.00p 324.00p 329.50p 19362
15/09/2020 326.00p 332.91p 323.60p 326.00p 10655
14/09/2020 326.00p 328.74p 317.74p 326.00p 20673
11/09/2020 311.00p 323.60p 311.00p 321.50p 17897
10/09/2020 311.00p 324.55p 311.00p 318.00p 14477
09/09/2020 320.00p 322.00p 315.00p 316.50p 9228
08/09/2020 320.00p 324.00p 316.00p 316.00p 15391
07/09/2020 311.00p 320.52p 311.00p 311.00p 6333
04/09/2020 320.00p 320.00p 308.95p 310.00p 15660
03/09/2020 311.00p 320.00p 311.42p 312.50p 22998
02/09/2020 311.00p 316.92p 304.50p 312.00p 25506
01/09/2020 313.00p 314.87p 306.94p 313.00p 20600
31/08/2020 320.00p 320.00p 309.54p 311.50p 12292
28/08/2020 320.00p 320.00p 309.54p 311.50p 12292
27/08/2020 305.00p 319.00p 304.90p 309.50p 16722
26/08/2020 306.00p 319.00p 304.00p 311.00p 31503
25/08/2020 306.00p 315.21p 306.50p 307.50p 10238
24/08/2020 306.00p 316.60p 300.30p 307.50p 12190
21/08/2020 306.00p 312.81p 303.00p 303.00p 5861
20/08/2020 306.00p 314.00p 302.77p 303.00p 46341
19/08/2020 331.00p 316.25p 307.00p 308.50p 19526
18/08/2020 331.00p 331.00p 310.50p 310.50p 11535
17/08/2020 330.00p 330.00p 319.00p 321.00p 23712
14/08/2020 320.00p 330.50p 319.75p 329.00p 9880
13/08/2020 329.00p 332.00p 319.00p 319.00p 22788
12/08/2020 320.00p 339.10p 319.00p 319.00p 28530
11/08/2020 333.00p 336.00p 320.90p 332.00p 40833
10/08/2020 326.00p 327.20p 319.00p 326.00p 7958
07/08/2020 335.00p 335.00p 320.96p 325.50p 9630
06/08/2020 333.00p 334.98p 324.75p 328.00p 2643
05/08/2020 333.00p 333.00p 322.10p 333.00p 21716
04/08/2020 321.00p 330.60p 321.00p 326.00p 20908
03/08/2020 327.00p 325.80p 321.45p 325.00p 15402
31/07/2020 327.00p 329.70p 322.26p 326.00p 11945
30/07/2020 329.00p 334.62p 321.00p 331.00p 16371
29/07/2020 331.00p 339.17p 324.57p 334.00p 6922
28/07/2020 331.00p 342.00p 321.32p 335.00p 4737
27/07/2020 332.00p 335.25p 321.57p 332.00p 35861
24/07/2020 330.00p 333.47p 321.56p 327.00p 11522
23/07/2020 340.00p 341.65p 338.00p 338.00p 4315
22/07/2020 340.00p 340.00p 326.00p 335.00p 42307
21/07/2020 341.00p 341.00p 325.00p 332.00p 67389
20/07/2020 332.00p 336.50p 328.00p 336.50p 7811
17/07/2020 332.00p 340.48p 331.00p 339.00p 7892
16/07/2020 332.00p 335.00p 327.48p 330.00p 16420
15/07/2020 328.00p 338.81p 334.00p 336.50p 82119
14/07/2020 328.00p 336.22p 326.42p 332.50p 7513
13/07/2020 328.00p 340.67p 330.00p 336.00p 8043
10/07/2020 328.00p 337.26p 326.00p 328.00p 5731
09/07/2020 328.00p 342.61p 326.51p 329.00p 5172
08/07/2020 347.00p 340.00p 330.00p 338.00p 10079
07/07/2020 347.00p 341.50p 336.33p 341.50p 3853
06/07/2020 347.00p 347.00p 335.39p 341.50p 36343
03/07/2020 347.00p 347.00p 333.00p 338.50p 6355

*Close Price adjusted for both dividends and splits