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
24/05/2019 457.00p 460.00p 450.07p 460.00p 8581
23/05/2019 452.00p 456.95p 447.59p 454.50p 13834
22/05/2019 451.06p 452.44p 450.00p 450.00p 5910
21/05/2019 450.00p 451.20p 447.00p 450.00p 14360
20/05/2019 447.60p 454.68p 447.00p 449.50p 20318
17/05/2019 455.00p 455.00p 447.00p 448.50p 23136
16/05/2019 452.00p 457.80p 450.21p 454.50p 13898
15/05/2019 452.00p 463.52p 450.12p 452.00p 10209
14/05/2019 456.25p 456.25p 451.00p 454.00p 2975
13/05/2019 455.90p 463.25p 450.36p 458.50p 9715
10/05/2019 464.50p 467.16p 457.64p 461.00p 7021
09/05/2019 468.00p 468.00p 454.39p 468.00p 14183
08/05/2019 453.00p 468.10p 453.00p 461.50p 24249
07/05/2019 464.07p 470.00p 460.00p 463.00p 231453
03/05/2019 464.60p 470.76p 464.50p 468.50p 25298
02/05/2019 464.00p 472.45p 464.00p 470.50p 4527
01/05/2019 465.14p 474.66p 465.14p 472.00p 17740
30/04/2019 464.00p 480.00p 464.00p 480.00p 10945
29/04/2019 478.00p 478.00p 466.01p 478.00p 17158
26/04/2019 464.00p 473.10p 463.00p 463.00p 13662
25/04/2019 472.00p 478.00p 470.00p 478.00p 24174
24/04/2019 477.00p 478.00p 466.90p 478.00p 14888
23/04/2019 471.16p 474.00p 464.76p 467.00p 22068
18/04/2019 471.16p 476.19p 465.51p 466.00p 3295
17/04/2019 473.94p 473.94p 467.64p 471.00p 9762
16/04/2019 472.56p 474.80p 466.05p 469.50p 8238
15/04/2019 478.00p 478.00p 462.15p 470.00p 9857
12/04/2019 472.05p 472.72p 462.16p 469.50p 16155
11/04/2019 476.00p 476.00p 463.00p 470.00p 9669
10/04/2019 473.00p 478.68p 470.51p 473.00p 25022
09/04/2019 465.00p 478.00p 462.36p 470.50p 28860
08/04/2019 471.00p 476.00p 468.87p 469.00p 44813
05/04/2019 468.00p 472.97p 465.90p 471.50p 19380
04/04/2019 470.00p 470.00p 465.74p 468.50p 22023
03/04/2019 460.00p 474.00p 456.47p 474.00p 17835
02/04/2019 469.00p 472.34p 459.78p 462.50p 16156
01/04/2019 470.00p 470.00p 453.00p 456.50p 12978
29/03/2019 455.00p 459.01p 451.77p 452.00p 17183
28/03/2019 450.00p 453.01p 444.66p 451.00p 13228
27/03/2019 449.00p 461.22p 444.70p 445.50p 19918
26/03/2019 448.00p 461.45p 448.00p 448.00p 13754
25/03/2019 453.00p 461.45p 449.88p 455.00p 22135
22/03/2019 478.00p 482.00p 454.00p 454.00p 40409
21/03/2019 473.00p 482.00p 472.00p 475.00p 23296
20/03/2019 475.00p 479.00p 471.96p 475.00p 25941
19/03/2019 469.00p 477.72p 469.00p 473.50p 30075
18/03/2019 460.00p 486.00p 460.00p 470.00p 49427
15/03/2019 470.00p 472.70p 460.00p 460.00p 29520
14/03/2019 454.00p 464.00p 454.00p 460.50p 15799
13/03/2019 454.00p 466.12p 454.00p 461.50p 18438
12/03/2019 446.00p 466.00p 446.00p 466.00p 8406
11/03/2019 444.00p 454.00p 444.00p 452.00p 13474
08/03/2019 440.00p 448.00p 438.36p 444.50p 11835
07/03/2019 445.00p 449.57p 439.00p 442.50p 10327
06/03/2019 453.00p 455.34p 448.55p 452.00p 55343
05/03/2019 448.00p 451.00p 448.00p 451.00p 12822
04/03/2019 457.00p 460.72p 448.00p 449.50p 19663
01/03/2019 454.00p 464.24p 452.75p 454.50p 11429
28/02/2019 456.00p 466.92p 456.00p 459.00p 10237
27/02/2019 460.00p 470.28p 458.00p 463.50p 8616
26/02/2019 474.00p 478.72p 465.00p 471.00p 8138
25/02/2019 475.00p 480.00p 475.00p 477.00p 20183
22/02/2019 478.85p 480.52p 472.86p 475.00p 13301
21/02/2019 475.00p 481.31p 472.13p 476.50p 9955
20/02/2019 478.61p 480.72p 476.45p 479.50p 10865
19/02/2019 479.00p 481.31p 477.24p 478.00p 3081
18/02/2019 480.00p 480.00p 476.92p 477.00p 15588
15/02/2019 483.75p 485.40p 479.50p 479.50p 10185
14/02/2019 482.00p 491.19p 478.00p 480.50p 16469
13/02/2019 482.00p 488.37p 482.00p 482.00p 20727
12/02/2019 486.00p 486.00p 479.20p 480.50p 24395
11/02/2019 477.00p 485.04p 471.16p 476.00p 22398
08/02/2019 477.00p 484.36p 469.00p 483.00p 23615
07/02/2019 480.00p 486.68p 477.00p 479.50p 81603
06/02/2019 484.00p 492.00p 483.00p 484.00p 28264
05/02/2019 486.40p 489.80p 481.60p 488.50p 12772
04/02/2019 487.00p 487.00p 475.60p 481.50p 24099
01/02/2019 486.00p 486.00p 476.71p 484.00p 18774
31/01/2019 484.00p 486.00p 472.00p 472.00p 9662
30/01/2019 471.00p 476.73p 468.30p 471.00p 2682
29/01/2019 465.00p 475.64p 464.00p 472.50p 14594
28/01/2019 469.00p 476.92p 464.00p 464.00p 5466
25/01/2019 478.68p 479.23p 472.42p 476.00p 9656
24/01/2019 472.00p 477.76p 472.00p 473.00p 11409
23/01/2019 475.00p 476.75p 470.00p 471.00p 7842
22/01/2019 480.00p 483.48p 477.00p 477.00p 9991
21/01/2019 480.36p 483.92p 478.88p 482.00p 15983
18/01/2019 474.56p 477.50p 474.56p 477.50p 6754
17/01/2019 469.00p 474.64p 466.00p 470.00p 6537
16/01/2019 470.00p 479.40p 468.00p 473.00p 19713
15/01/2019 472.00p 481.97p 472.00p 479.50p 2648
14/01/2019 472.00p 478.40p 471.72p 475.50p 7676
11/01/2019 477.00p 479.35p 474.20p 474.50p 12911
10/01/2019 470.00p 478.00p 463.90p 473.50p 52693
09/01/2019 474.56p 477.65p 471.96p 474.00p 15956
08/01/2019 470.00p 473.00p 464.40p 470.00p 23868
07/01/2019 464.00p 467.10p 457.70p 467.00p 22378
04/01/2019 452.00p 459.60p 449.40p 456.50p 20904
03/01/2019 443.00p 453.02p 443.00p 449.00p 12823
02/01/2019 440.00p 449.00p 427.00p 449.00p 27905
31/12/2018 430.00p 440.00p 428.52p 437.50p 8870
28/12/2018 424.00p 430.00p 420.12p 430.00p 20942
27/12/2018 421.00p 421.00p 411.60p 416.00p 4024
24/12/2018 419.00p 419.00p 412.00p 412.00p 2017
21/12/2018 423.00p 423.00p 411.00p 420.00p 17529
20/12/2018 420.00p 423.00p 413.76p 423.00p 13392
19/12/2018 416.00p 425.00p 412.00p 421.00p 22003
18/12/2018 420.00p 421.09p 409.78p 417.50p 6953
17/12/2018 417.00p 425.00p 417.00p 420.00p 16310
14/12/2018 417.00p 422.00p 417.00p 417.00p 3510
13/12/2018 419.50p 425.25p 419.50p 423.00p 1867
12/12/2018 419.00p 423.50p 417.00p 423.50p 5443
11/12/2018 418.65p 418.65p 413.00p 415.50p 16079
10/12/2018 419.00p 425.75p 417.00p 417.00p 4721
07/12/2018 424.00p 427.40p 423.24p 426.50p 51014
06/12/2018 422.00p 426.64p 412.00p 412.00p 16335
05/12/2018 428.10p 429.40p 427.50p 427.50p 53849
04/12/2018 428.00p 430.00p 425.85p 430.00p 9022
03/12/2018 432.00p 436.00p 428.00p 428.00p 92172
30/11/2018 425.00p 426.57p 424.00p 425.00p 14431
29/11/2018 421.00p 426.09p 414.20p 424.00p 16411
28/11/2018 416.20p 416.20p 411.50p 413.50p 9553
27/11/2018 415.00p 415.00p 408.00p 411.00p 3183
26/11/2018 417.00p 422.70p 417.00p 419.50p 1138
23/11/2018 428.00p 434.00p 417.60p 420.50p 17804
22/11/2018 421.00p 428.48p 416.00p 416.00p 11167
21/11/2018 426.70p 428.00p 419.70p 428.00p 13280
20/11/2018 428.00p 428.00p 421.30p 425.50p 7379
19/11/2018 423.72p 430.45p 423.72p 428.50p 8961
16/11/2018 425.00p 429.00p 415.36p 425.50p 19879
15/11/2018 425.00p 425.00p 415.00p 424.00p 20039
14/11/2018 412.00p 418.72p 412.00p 416.00p 4588
13/11/2018 424.00p 427.27p 412.00p 414.00p 15515
12/11/2018 432.00p 436.18p 422.67p 425.00p 17792
09/11/2018 434.00p 434.00p 422.00p 422.00p 27028
08/11/2018 434.00p 441.00p 433.26p 436.00p 3562
07/11/2018 435.00p 441.00p 435.00p 436.00p 38812
06/11/2018 439.00p 445.40p 435.00p 438.00p 123553
05/11/2018 440.00p 444.00p 437.00p 444.00p 38069
02/11/2018 446.00p 449.00p 440.00p 449.00p 14959
01/11/2018 426.00p 439.00p 426.00p 434.00p 36625
31/10/2018 438.00p 439.00p 430.48p 436.00p 31829
30/10/2018 432.00p 435.00p 423.00p 435.00p 21745
29/10/2018 444.00p 455.65p 432.00p 435.50p 94585
26/10/2018 426.00p 428.90p 419.00p 419.00p 33721
25/10/2018 431.36p 431.36p 422.12p 429.50p 18661
24/10/2018 439.00p 439.00p 434.10p 435.00p 10233
23/10/2018 429.00p 438.00p 426.96p 427.50p 9500
22/10/2018 436.00p 442.90p 435.34p 441.00p 10303
19/10/2018 437.00p 440.90p 433.17p 436.50p 10801
18/10/2018 433.00p 441.00p 431.00p 437.50p 8371
17/10/2018 435.00p 440.80p 434.99p 438.50p 14594
16/10/2018 434.00p 438.00p 427.47p 438.00p 15513
15/10/2018 431.00p 431.00p 422.10p 425.50p 3540
12/10/2018 431.00p 431.00p 416.00p 426.00p 18764
11/10/2018 422.00p 426.00p 415.00p 419.00p 22156
10/10/2018 439.00p 444.66p 428.81p 442.00p 24637
09/10/2018 434.00p 438.46p 434.00p 434.00p 11168
08/10/2018 430.00p 445.00p 428.00p 441.00p 118548
05/10/2018 419.00p 425.40p 416.00p 420.00p 40205
04/10/2018 426.00p 428.28p 416.00p 416.00p 15610
03/10/2018 420.00p 438.09p 420.00p 433.50p 25686
02/10/2018 406.00p 420.00p 405.25p 416.50p 45095
01/10/2018 414.00p 414.00p 402.94p 410.50p 19486
28/09/2018 407.00p 410.00p 405.70p 407.50p 32909
27/09/2018 405.00p 411.00p 397.96p 408.50p 37081
26/09/2018 401.00p 405.00p 393.00p 393.00p 21061
25/09/2018 396.00p 400.29p 392.56p 394.00p 24228
24/09/2018 400.00p 407.00p 398.00p 401.50p 10833
21/09/2018 407.00p 407.00p 398.10p 407.00p 7052
20/09/2018 399.00p 399.00p 391.00p 395.50p 1698
19/09/2018 395.00p 396.00p 390.03p 396.00p 5756
18/09/2018 392.00p 392.00p 384.00p 391.00p 4811
17/09/2018 380.00p 390.00p 378.95p 382.00p 17132
14/09/2018 384.00p 385.00p 380.00p 380.00p 16879
13/09/2018 387.30p 387.30p 381.04p 382.00p 7369
12/09/2018 381.00p 390.00p 378.06p 385.00p 32745
11/09/2018 390.00p 395.00p 379.48p 385.50p 12119
10/09/2018 385.00p 395.27p 381.09p 387.50p 16666
07/09/2018 381.00p 393.00p 379.00p 393.00p 25175
06/09/2018 379.00p 386.90p 378.00p 380.00p 51401
05/09/2018 387.00p 389.50p 378.00p 378.00p 14194
04/09/2018 389.00p 399.45p 388.43p 394.50p 8076
03/09/2018 395.00p 398.95p 385.00p 397.00p 30839
31/08/2018 395.00p 397.96p 380.00p 390.00p 63480
30/08/2018 400.00p 412.60p 400.00p 403.00p 7931
29/08/2018 415.00p 415.00p 401.20p 415.00p 5398
28/08/2018 405.00p 409.00p 401.75p 408.00p 88637
24/08/2018 400.00p 402.00p 396.00p 402.00p 27809
23/08/2018 404.00p 406.94p 397.05p 400.00p 93138
22/08/2018 415.00p 416.70p 406.00p 407.00p 13004
21/08/2018 417.00p 419.12p 416.00p 416.00p 6677
20/08/2018 418.00p 421.00p 417.00p 421.00p 8218
17/08/2018 418.07p 421.00p 417.00p 418.00p 3596
16/08/2018 424.00p 424.60p 418.06p 419.00p 8619
15/08/2018 423.00p 429.60p 417.00p 420.50p 20601
14/08/2018 431.00p 431.00p 424.05p 426.50p 12183
13/08/2018 428.00p 431.78p 425.00p 425.00p 4969
10/08/2018 444.00p 446.30p 433.07p 436.50p 11980
09/08/2018 450.00p 453.85p 442.00p 446.50p 35437

*Close Price adjusted for both dividends and splits