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
06/03/2020 412.00p 414.09p 401.00p 404.00p 32691
05/03/2020 432.00p 442.24p 425.12p 432.00p 13472
04/03/2020 428.00p 434.66p 426.30p 433.00p 20351
03/03/2020 425.00p 432.00p 418.00p 424.00p 74464
02/03/2020 422.00p 422.00p 402.32p 419.00p 85797
28/02/2020 403.00p 420.00p 381.00p 412.00p 56650
27/02/2020 436.00p 436.00p 429.00p 430.00p 18460
26/02/2020 438.00p 451.00p 431.00p 451.00p 72216
25/02/2020 475.00p 475.00p 454.00p 455.00p 33326
24/02/2020 468.00p 473.93p 460.00p 465.00p 180652
21/02/2020 480.00p 489.40p 473.00p 479.00p 11490
20/02/2020 485.00p 489.68p 476.86p 485.00p 6477
19/02/2020 488.00p 488.30p 476.90p 488.00p 7272
18/02/2020 474.00p 479.00p 471.87p 479.00p 58621
17/02/2020 477.00p 478.00p 473.70p 477.00p 22883
14/02/2020 487.00p 490.00p 473.00p 479.00p 26772
13/02/2020 484.00p 496.00p 484.00p 490.50p 7179
12/02/2020 484.00p 490.50p 484.00p 484.00p 18645
11/02/2020 488.00p 492.72p 484.00p 484.00p 12027
10/02/2020 500.00p 500.50p 488.00p 488.00p 39078
07/02/2020 492.00p 496.50p 487.00p 490.00p 28433
06/02/2020 493.00p 496.67p 490.00p 490.00p 7274
05/02/2020 492.00p 493.00p 483.20p 493.00p 14328
04/02/2020 480.00p 488.00p 480.22p 487.00p 2964
03/02/2020 480.00p 485.00p 476.14p 482.00p 9925
31/01/2020 479.00p 489.00p 478.00p 488.00p 11328
30/01/2020 489.00p 491.00p 478.00p 478.00p 9479
29/01/2020 493.00p 496.80p 489.00p 489.00p 8939
28/01/2020 500.00p 497.00p 491.07p 494.50p 12207
27/01/2020 500.00p 500.00p 485.00p 485.00p 12611
24/01/2020 498.00p 504.00p 499.32p 504.00p 3219
23/01/2020 498.00p 499.45p 495.82p 498.00p 7290
22/01/2020 504.00p 509.20p 500.00p 504.00p 17892
21/01/2020 508.00p 508.00p 500.73p 504.00p 10280
20/01/2020 500.00p 508.00p 499.45p 504.00p 12811
17/01/2020 500.00p 502.00p 488.00p 502.00p 35448
16/01/2020 488.00p 496.82p 488.00p 488.00p 7167
15/01/2020 495.00p 495.00p 491.60p 494.00p 4092
14/01/2020 494.00p 494.00p 484.60p 491.00p 14227
13/01/2020 494.00p 494.00p 488.29p 489.50p 10933
10/01/2020 484.00p 492.00p 483.95p 487.50p 14873
09/01/2020 498.00p 492.40p 483.60p 487.00p 11767
08/01/2020 498.00p 498.00p 486.56p 491.00p 20870
07/01/2020 493.00p 499.00p 487.40p 499.00p 54620
06/01/2020 496.00p 496.00p 486.76p 496.00p 12344
03/01/2020 492.00p 496.68p 487.00p 493.00p 22544
02/01/2020 493.00p 496.00p 483.00p 489.50p 37401
31/12/2019 496.00p 496.00p 483.70p 485.50p 6982
30/12/2019 490.00p 493.83p 487.48p 491.00p 26216
27/12/2019 483.00p 488.92p 482.00p 486.50p 9256
24/12/2019 488.00p 488.00p 482.00p 483.00p 24748
23/12/2019 488.00p 488.00p 480.50p 480.50p 6637
20/12/2019 490.00p 490.00p 474.04p 490.00p 18635
19/12/2019 478.00p 484.90p 470.16p 480.50p 21438
18/12/2019 471.00p 477.08p 458.33p 475.50p 33507
17/12/2019 460.00p 470.10p 455.00p 460.00p 10899
16/12/2019 462.00p 470.00p 453.29p 465.50p 15465
13/12/2019 451.00p 461.00p 451.00p 458.50p 16507
12/12/2019 446.00p 459.00p 438.40p 454.50p 51999
11/12/2019 433.00p 445.90p 433.00p 444.50p 23225
10/12/2019 435.00p 444.32p 435.00p 441.50p 1313476
09/12/2019 447.00p 447.00p 433.53p 444.50p 10958
06/12/2019 436.00p 443.50p 432.00p 442.50p 326620
05/12/2019 439.00p 442.00p 439.00p 442.00p 10078
04/12/2019 449.00p 443.25p 431.41p 438.50p 3649
03/12/2019 449.00p 441.00p 436.00p 440.50p 20537
02/12/2019 449.00p 451.35p 445.00p 445.00p 4176
29/11/2019 444.00p 449.88p 443.00p 447.50p 85278
28/11/2019 456.00p 456.00p 442.00p 446.00p 8154
27/11/2019 452.00p 455.00p 448.00p 452.00p 18528
26/11/2019 450.00p 457.67p 445.65p 450.00p 38517
25/11/2019 462.00p 462.00p 454.45p 462.00p 21912
22/11/2019 459.00p 459.00p 451.44p 456.00p 7631
21/11/2019 456.00p 456.00p 451.01p 453.00p 516
20/11/2019 453.00p 456.50p 451.28p 456.50p 4232
19/11/2019 453.00p 461.56p 448.00p 452.00p 16400
18/11/2019 458.00p 458.00p 454.00p 456.00p 21854
15/11/2019 461.00p 457.50p 455.16p 457.50p 3350
14/11/2019 461.00p 458.00p 454.44p 455.00p 3640
13/11/2019 461.00p 463.57p 451.00p 451.00p 12095
12/11/2019 454.00p 463.77p 454.00p 461.50p 13767
11/11/2019 462.32p 463.62p 456.08p 460.00p 68717
08/11/2019 467.00p 467.00p 456.00p 456.00p 7455
07/11/2019 463.00p 464.48p 460.70p 462.50p 6516
06/11/2019 468.00p 468.00p 458.00p 462.00p 12607
05/11/2019 464.00p 466.00p 458.65p 466.00p 4392
04/11/2019 468.00p 468.00p 453.72p 460.00p 21440
01/11/2019 462.00p 465.00p 452.04p 462.00p 8306
31/10/2019 445.00p 459.28p 445.00p 456.00p 11838
30/10/2019 445.00p 458.60p 445.00p 445.00p 6286
29/10/2019 460.00p 461.00p 455.50p 455.50p 3813
28/10/2019 453.00p 460.80p 445.30p 453.50p 4204
25/10/2019 453.00p 455.00p 438.95p 452.00p 6871
24/10/2019 450.00p 457.00p 441.48p 448.50p 21214
23/10/2019 444.00p 452.13p 440.57p 445.50p 9856
22/10/2019 454.00p 454.00p 441.00p 444.50p 3982
21/10/2019 440.60p 451.20p 440.60p 447.00p 7717
18/10/2019 444.00p 456.00p 441.60p 456.00p 3858
17/10/2019 440.00p 454.50p 440.00p 440.50p 9282
16/10/2019 444.00p 459.00p 443.12p 459.00p 7523
15/10/2019 450.00p 453.25p 445.00p 445.00p 79091
14/10/2019 453.00p 457.00p 438.75p 457.00p 4741
11/10/2019 450.00p 457.00p 442.56p 450.00p 33465
10/10/2019 444.40p 447.00p 443.60p 447.00p 5834
09/10/2019 448.00p 455.56p 441.80p 450.00p 12792
08/10/2019 457.00p 457.00p 444.65p 454.00p 189229
07/10/2019 456.00p 457.00p 442.00p 457.00p 17170
04/10/2019 456.00p 456.00p 444.30p 450.50p 5543
03/10/2019 440.00p 454.28p 438.00p 446.00p 2039
02/10/2019 457.00p 464.60p 445.00p 452.50p 12581
01/10/2019 460.00p 461.00p 454.00p 457.50p 10586
30/09/2019 463.94p 465.92p 459.81p 461.00p 9328
27/09/2019 455.00p 472.00p 455.00p 467.00p 5643
26/09/2019 463.85p 463.85p 456.22p 457.00p 1737
25/09/2019 459.00p 465.00p 459.00p 459.00p 6770
24/09/2019 462.55p 462.55p 459.00p 460.00p 3576
23/09/2019 460.00p 468.23p 458.22p 462.00p 7465
20/09/2019 474.00p 474.00p 460.07p 474.00p 12753
19/09/2019 460.68p 464.45p 456.12p 462.50p 6087
18/09/2019 472.00p 472.00p 456.00p 470.00p 2509
17/09/2019 478.00p 478.00p 456.00p 464.50p 21413
16/09/2019 472.06p 472.06p 461.08p 467.00p 14214
13/09/2019 461.34p 471.50p 461.34p 471.50p 1334
12/09/2019 460.00p 471.31p 460.00p 467.50p 11655
11/09/2019 458.06p 460.50p 455.56p 460.50p 4189
10/09/2019 451.00p 459.31p 448.04p 457.00p 12402
09/09/2019 454.00p 460.76p 452.69p 454.00p 15826
06/09/2019 445.00p 457.48p 440.00p 456.00p 8391
05/09/2019 446.00p 458.04p 440.00p 440.00p 253594
04/09/2019 453.28p 453.28p 452.50p 452.50p 1055
03/09/2019 451.00p 455.00p 436.00p 451.50p 15067
02/09/2019 441.00p 455.00p 436.00p 448.00p 14690
30/08/2019 441.00p 453.00p 440.00p 447.00p 250400
29/08/2019 435.00p 448.49p 435.00p 441.50p 11093
28/08/2019 445.00p 445.00p 436.00p 445.00p 24153
27/08/2019 438.00p 452.15p 436.00p 444.50p 12102
23/08/2019 446.00p 453.69p 440.00p 448.50p 20411
22/08/2019 458.00p 462.00p 445.16p 454.50p 10227
21/08/2019 460.00p 471.40p 446.00p 455.00p 17151
20/08/2019 462.00p 474.25p 462.00p 470.50p 16212
19/08/2019 478.00p 478.00p 460.81p 472.00p 11867
16/08/2019 460.00p 463.00p 455.00p 460.00p 15274
15/08/2019 474.00p 475.85p 449.45p 462.50p 42308
14/08/2019 491.00p 504.30p 475.00p 475.00p 8998
13/08/2019 487.00p 500.00p 476.51p 500.00p 23723
12/08/2019 500.00p 510.00p 480.00p 497.00p 36807
09/08/2019 508.00p 510.00p 492.49p 505.00p 23501
08/08/2019 504.00p 504.00p 492.00p 497.00p 3598
07/08/2019 490.00p 502.00p 490.00p 500.00p 18870
06/08/2019 499.00p 502.00p 490.00p 498.00p 29197
05/08/2019 508.00p 520.00p 502.00p 507.00p 26597
02/08/2019 520.00p 524.00p 516.00p 520.00p 12924
01/08/2019 526.00p 533.00p 526.00p 526.00p 6208
31/07/2019 529.60p 538.53p 529.60p 536.00p 4418
30/07/2019 542.00p 544.00p 529.13p 534.00p 18029
29/07/2019 540.00p 540.00p 526.00p 530.00p 23255
26/07/2019 534.53p 534.53p 523.68p 524.00p 7548
25/07/2019 522.00p 533.48p 522.00p 522.00p 13599
24/07/2019 526.00p 535.78p 523.68p 525.00p 14337
23/07/2019 530.00p 532.72p 528.24p 530.00p 10544
22/07/2019 530.00p 537.44p 524.80p 526.00p 14779
19/07/2019 537.44p 539.20p 528.16p 532.00p 26826
18/07/2019 536.00p 536.00p 525.92p 536.00p 5336
17/07/2019 526.00p 534.00p 526.00p 529.00p 5506
16/07/2019 530.00p 540.00p 527.95p 531.00p 33735
15/07/2019 530.00p 539.36p 530.00p 530.00p 16732
12/07/2019 530.00p 539.48p 530.00p 530.00p 22958
11/07/2019 538.00p 540.00p 532.60p 534.00p 224995
10/07/2019 532.00p 542.00p 532.00p 538.00p 222355
09/07/2019 535.75p 539.90p 532.60p 536.00p 13305
08/07/2019 535.40p 537.90p 531.80p 534.00p 20115
05/07/2019 538.00p 539.70p 533.50p 536.00p 13432
04/07/2019 536.00p 537.76p 531.03p 532.00p 14343
03/07/2019 522.00p 536.00p 518.00p 530.00p 35522
02/07/2019 526.00p 526.00p 520.00p 520.00p 14728
01/07/2019 524.60p 525.30p 514.00p 518.00p 48385
28/06/2019 522.00p 522.00p 516.19p 518.00p 11248
27/06/2019 516.00p 519.48p 511.90p 518.00p 10362
26/06/2019 519.86p 519.86p 511.85p 512.00p 13418
25/06/2019 516.00p 520.00p 506.00p 513.00p 12446
24/06/2019 516.00p 520.73p 510.00p 510.00p 40126
21/06/2019 510.00p 512.13p 502.00p 512.00p 19460
20/06/2019 506.00p 509.36p 496.00p 503.00p 58017
19/06/2019 500.00p 502.00p 488.00p 493.00p 19079
18/06/2019 482.00p 497.00p 482.00p 492.00p 45555
17/06/2019 484.00p 500.00p 479.55p 485.00p 47899
14/06/2019 479.00p 483.49p 472.00p 475.50p 29339
13/06/2019 476.00p 478.50p 471.00p 476.00p 7077
12/06/2019 474.00p 480.04p 467.82p 472.00p 20085
11/06/2019 466.80p 478.38p 464.00p 471.00p 18229
10/06/2019 471.25p 474.51p 464.10p 468.50p 22096
07/06/2019 462.78p 467.00p 462.00p 467.00p 8946
06/06/2019 461.00p 467.14p 458.00p 463.00p 8125
05/06/2019 467.00p 469.00p 459.45p 466.00p 11176
04/06/2019 465.00p 466.00p 460.00p 466.00p 6512
03/06/2019 457.00p 465.89p 454.90p 460.50p 9572
31/05/2019 461.00p 467.00p 457.00p 460.00p 8183
30/05/2019 459.00p 471.00p 450.63p 471.00p 27988
29/05/2019 452.00p 459.00p 450.00p 454.50p 21270
28/05/2019 452.00p 463.29p 452.00p 460.50p 15257

*Close Price adjusted for both dividends and splits